811 KiB
811 KiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 1984-06-01,1.412500023841858,1.4249999523162842,1.412500023841858,0.0,7340000.0 1984-06-04,1.412500023841858,1.4249999523162842,1.412500023841858,0.0,4067000.0 1984-06-05,1.399999976158142,1.412500023841858,1.399999976158142,0.0,2089000.0 1984-06-06,1.475000023841858,1.5,1.475000023841858,0.0,1894000.0 1984-06-07,1.6375000476837158,1.649999976158142,1.6375000476837158,0.0,2078000.0 1984-06-08,1.7374999523162842,1.7625000476837158,1.7374999523162842,0.0,2227000.0 1984-06-11,1.625,1.649999976158142,1.625,0.0,1219000.0 1984-06-12,1.6124999523162842,1.625,1.6124999523162842,0.0,670000.0 1984-06-13,1.6875,1.7000000476837158,1.6875,0.0,1339000.0 1984-06-14,1.6375000476837158,1.662500023841858,1.6375000476837158,0.0,680000.0 1984-06-15,1.6875,1.7000000476837158,1.6875,0.0,704000.0 1984-06-18,1.7374999523162842,1.75,1.7374999523162842,0.0,480000.0 1984-06-19,1.8624999523162842,1.875,1.8624999523162842,0.0,1581000.0 1984-06-20,2.0625,2.075000047683716,2.0625,0.0,2273000.0 1984-06-21,2.0374999046325684,2.0625,2.0374999046325684,0.0,2039000.0 1984-06-22,2.262500047683716,2.2750000953674316,2.262500047683716,0.0,1199000.0 1984-06-25,2.237499952316284,2.25,2.237499952316284,0.0,1579000.0 1984-06-26,2.299999952316284,2.3125,2.299999952316284,0.0,1040000.0 1984-06-27,2.237499952316284,2.25,2.237499952316284,0.0,1046000.0 1984-06-28,2.3499999046325684,2.362499952316284,2.3499999046325684,0.0,563000.0 1984-06-29,2.5374999046325684,2.5625,2.5374999046325684,0.0,1019000.0 1984-07-02,2.4749999046325684,2.5,2.4749999046325684,0.0,940000.0 1984-07-03,2.5250000953674316,2.549999952316284,2.5250000953674316,0.0,339000.0 1984-07-05,2.6500000953674316,2.6624999046325684,2.6500000953674316,0.0,1428000.0 1984-07-06,2.625,2.637500047683716,2.625,0.0,728000.0 1984-07-09,2.575000047683716,2.5999999046325684,2.575000047683716,0.0,963000.0 1984-07-10,2.512500047683716,2.5250000953674316,2.512500047683716,0.0,1938000.0 1984-07-11,2.4000000953674316,2.4124999046325684,2.4000000953674316,0.0,980000.0 1984-07-12,2.3375000953674316,2.3375000953674316,2.3375000953674316,0.0,1021000.0 1984-07-13,2.362499952316284,2.375,2.362499952316284,0.0,223000.0 1984-07-16,2.262500047683716,2.2874999046325684,2.262500047683716,0.0,473000.0 1984-07-17,2.3375000953674316,2.3499999046325684,2.3375000953674316,0.0,350000.0 1984-07-18,2.325000047683716,2.3499999046325684,2.325000047683716,0.0,150000.0 1984-07-19,2.0875000953674316,2.0999999046325684,2.0875000953674316,0.0,761000.0 1984-07-20,1.899999976158142,1.9375,1.899999976158142,0.0,723000.0 1984-07-23,1.962499976158142,1.975000023841858,1.962499976158142,0.0,580000.0 1984-07-24,1.9249999523162842,1.9500000476837158,1.9249999523162842,0.0,321000.0 1984-07-25,2.0625,2.0875000953674316,2.0625,0.0,649000.0 1984-07-26,2.1500000953674316,2.1624999046325684,2.1500000953674316,0.0,674000.0 1984-07-27,2.125,2.137500047683716,2.125,0.0,330000.0 1984-07-30,2.112499952316284,2.137500047683716,2.112499952316284,0.0,156000.0 1984-07-31,2.0875000953674316,2.112499952316284,2.0875000953674316,0.0,242000.0 1984-08-01,2.3499999046325684,2.362499952316284,2.3499999046325684,0.0,843000.0 1984-08-02,2.4749999046325684,2.487499952316284,2.4749999046325684,0.0,756000.0 1984-08-03,2.3375000953674316,2.3499999046325684,2.3375000953674316,0.0,1030000.0 1984-08-06,2.2874999046325684,2.3125,2.2874999046325684,0.0,1028000.0 1984-08-07,2.375,2.375,2.2249999046325684,0.0,628000.0 1984-08-08,2.3499999046325684,2.4375,2.3499999046325684,0.0,662000.0 1984-08-09,2.5625,2.575000047683716,2.3375000953674316,0.0,798000.0 1984-08-10,2.674999952316284,2.737499952316284,2.5875000953674316,0.0,1352000.0 1984-08-13,2.6500000953674316,2.674999952316284,2.5875000953674316,0.0,801000.0 1984-08-14,2.575000047683716,2.674999952316284,2.549999952316284,0.0,403000.0 1984-08-15,2.575000047683716,2.5999999046325684,2.5625,0.0,220000.0 1984-08-16,2.7750000953674316,2.825000047683716,2.575000047683716,0.0,1096000.0 1984-08-17,2.700000047683716,2.7874999046325684,2.674999952316284,0.0,439000.0 1984-08-20,2.7750000953674316,2.799999952316284,2.674999952316284,0.0,350000.0 1984-08-21,3.0250000953674316,3.049999952316284,2.8125,0.0,1271000.0 1984-08-22,3.125,3.1500000953674316,3.075000047683716,0.0,2068000.0 1984-08-23,3.299999952316284,3.3499999046325684,3.125,0.0,2025000.0 1984-08-24,3.4000000953674316,3.4625000953674316,3.299999952316284,0.0,1916000.0 1984-08-27,3.262500047683716,3.4124999046325684,3.262500047683716,0.0,956000.0 1984-08-28,3.2874999046325684,3.3125,3.1500000953674316,0.0,1345000.0 1984-08-29,3.2125000953674316,3.325000047683716,3.1500000953674316,0.0,1546000.0 1984-08-30,3.0875000953674316,3.2125000953674316,3.0250000953674316,0.0,1008000.0 1984-08-31,3.125,3.125,3.049999952316284,0.0,384000.0 1984-09-04,3.387500047683716,3.4124999046325684,3.137500047683716,0.0,1132000.0 1984-09-05,3.487499952316284,3.487499952316284,3.299999952316284,0.0,1808000.0 1984-09-06,3.700000047683716,3.762500047683716,3.487499952316284,0.0,3009000.0 1984-09-07,3.75,3.825000047683716,3.7125000953674316,0.0,2191000.0 1984-09-10,3.6624999046325684,3.762500047683716,3.5875000953674316,0.0,1856000.0 1984-09-11,3.75,3.7874999046325684,3.674999952316284,0.0,1121000.0 1984-09-12,3.737499952316284,3.762500047683716,3.6624999046325684,0.0,1148000.0 1984-09-13,3.762500047683716,3.8125,3.7249999046325684,0.0,735000.0 1984-09-14,4.0,4.050000190734863,3.7750000953674316,0.0,2282000.0 1984-09-17,4.037499904632568,4.050000190734863,3.924999952316284,0.0,842000.0 1984-09-18,4.0,4.037499904632568,3.9749999046325684,0.0,778000.0 1984-09-19,3.762500047683716,4.012499809265137,3.75,0.0,1219000.0 1984-09-20,3.7874999046325684,3.887500047683716,3.700000047683716,0.0,2045000.0 1984-09-21,3.825000047683716,3.875,3.7750000953674316,0.0,622000.0 1984-09-24,3.6500000953674316,3.825000047683716,3.625,0.0,1535000.0 1984-09-25,3.5625,3.637500047683716,3.424999952316284,0.0,2800000.0 1984-09-26,2.7874999046325684,3.5875000953674316,2.75,0.0,9405000.0 1984-09-27,2.6875,2.799999952316284,2.549999952316284,0.0,3114000.0 1984-09-28,2.6624999046325684,2.75,2.637500047683716,0.0,1056000.0 1984-10-01,2.75,2.987499952316284,2.6500000953674316,0.0,1713000.0 1984-10-02,2.487499952316284,2.9000000953674316,2.4625000953674316,0.0,2352000.0 1984-10-03,2.5374999046325684,2.6500000953674316,2.450000047683716,0.0,2133000.0 1984-10-04,2.612499952316284,2.637500047683716,2.549999952316284,0.0,523000.0 1984-10-05,2.75,2.825000047683716,2.612499952316284,0.0,1567000.0 1984-10-08,2.7750000953674316,2.799999952316284,2.700000047683716,0.0,842000.0 1984-10-09,2.6500000953674316,2.862499952316284,2.549999952316284,0.0,3885000.0 1984-10-10,2.6500000953674316,2.6500000953674316,2.4749999046325684,0.0,1454000.0 1984-10-11,2.549999952316284,2.700000047683716,2.5,0.0,1131000.0 1984-10-12,2.5999999046325684,2.625,2.5625,0.0,380000.0 1984-10-15,2.674999952316284,2.700000047683716,2.575000047683716,0.0,556000.0 1984-10-16,2.700000047683716,2.7249999046325684,2.6624999046325684,0.0,310000.0 1984-10-17,2.700000047683716,2.700000047683716,2.6500000953674316,0.0,333000.0 1984-10-18,2.862499952316284,2.875,2.674999952316284,0.0,419000.0 1984-10-19,2.924999952316284,3.012500047683716,2.9124999046325684,0.0,886000.0 1984-10-22,2.987499952316284,3.012500047683716,2.9000000953674316,0.0,298000.0 1984-10-23,3.012500047683716,3.0374999046325684,2.9625000953674316,0.0,587000.0 1984-10-24,3.0,3.0374999046325684,2.9749999046325684,0.0,252000.0 1984-10-25,2.8375000953674316,3.0,2.7874999046325684,0.0,1202000.0 1984-10-26,2.700000047683716,2.799999952316284,2.674999952316284,0.0,523000.0 1984-10-29,2.700000047683716,2.7249999046325684,2.674999952316284,0.0,283000.0 1984-10-30,2.674999952316284,2.737499952316284,2.674999952316284,0.0,503000.0 1984-10-31,2.6875,2.7249999046325684,2.6500000953674316,0.0,560000.0 1984-11-01,2.5875000953674316,2.6875,2.5250000953674316,0.0,532000.0 1984-11-02,2.5374999046325684,2.612499952316284,2.5,0.0,758000.0 1984-11-05,2.575000047683716,2.612499952316284,2.487499952316284,0.0,369000.0 1984-11-06,2.6875,2.7249999046325684,2.625,0.0,1223000.0 1984-11-07,2.6500000953674316,2.6875,2.625,0.0,494000.0 1984-11-08,2.6624999046325684,2.6624999046325684,2.625,0.0,334000.0 1984-11-09,2.674999952316284,2.700000047683716,2.6500000953674316,0.0,1236000.0 1984-11-12,2.674999952316284,2.674999952316284,2.637500047683716,0.0,81000.0 1984-11-13,2.5,2.674999952316284,2.4625000953674316,0.0,1025000.0 1984-11-14,2.5625,2.575000047683716,2.4749999046325684,0.0,524000.0 1984-11-15,2.5999999046325684,2.612499952316284,2.5374999046325684,0.0,317000.0 1984-11-16,2.512500047683716,2.5999999046325684,2.5,0.0,374000.0 1984-11-19,2.4625000953674316,2.512500047683716,2.4375,0.0,764000.0 1984-11-20,2.487499952316284,2.5,2.4375,0.0,400000.0 1984-11-21,2.549999952316284,2.549999952316284,2.4625000953674316,0.0,251000.0 1984-11-23,2.625,2.6500000953674316,2.5625,0.0,456000.0 1984-11-26,2.637500047683716,2.637500047683716,2.5999999046325684,0.0,181000.0 1984-11-27,2.75,2.762500047683716,2.625,0.0,602000.0 1984-11-28,2.799999952316284,2.887500047683716,2.7750000953674316,0.0,804000.0 1984-11-29,2.674999952316284,2.7874999046325684,2.674999952316284,0.0,665000.0 1984-11-30,2.799999952316284,2.799999952316284,2.6875,0.0,864000.0 1984-12-03,2.7249999046325684,2.8375000953674316,2.700000047683716,0.0,620000.0 1984-12-04,2.75,2.7750000953674316,2.7249999046325684,0.0,154000.0 1984-12-05,2.7750000953674316,2.7750000953674316,2.737499952316284,0.0,175000.0 1984-12-06,2.9375,2.950000047683716,2.762500047683716,0.0,1383000.0 1984-12-07,2.875,2.9625000953674316,2.875,0.0,296000.0 1984-12-10,2.8375000953674316,2.875,2.762500047683716,0.0,977000.0 1984-12-11,2.8375000953674316,2.8499999046325684,2.8125,0.0,281000.0 1984-12-12,2.825000047683716,2.8375000953674316,2.7874999046325684,0.0,680000.0 1984-12-13,2.75,2.825000047683716,2.7249999046325684,0.0,1027000.0 1984-12-14,2.7249999046325684,2.762500047683716,2.7249999046325684,0.0,996000.0 1984-12-17,2.75,2.7750000953674316,2.7249999046325684,0.0,907000.0 1984-12-18,2.6624999046325684,2.7874999046325684,2.6500000953674316,0.0,2354000.0 1984-12-19,2.762500047683716,2.8375000953674316,2.700000047683716,0.0,5255000.0 1984-12-20,2.6624999046325684,2.75,2.637500047683716,0.0,1515000.0 1984-12-21,2.7125000953674316,2.7249999046325684,2.6624999046325684,0.0,5658000.0 1984-12-24,2.7874999046325684,2.7874999046325684,2.700000047683716,0.0,800000.0 1984-12-26,2.8375000953674316,2.8375000953674316,2.799999952316284,0.0,705000.0 1984-12-27,2.8125,2.825000047683716,2.7874999046325684,0.0,2618000.0 1984-12-28,2.75,2.8125,2.7125000953674316,0.0,1835000.0 1984-12-31,2.7249999046325684,2.762500047683716,2.700000047683716,0.0,807000.0 1985-01-02,2.7125000953674316,2.762500047683716,2.700000047683716,0.0,1174000.0 1985-01-03,2.6500000953674316,2.7125000953674316,2.637500047683716,0.0,632000.0 1985-01-04,2.549999952316284,2.6500000953674316,2.512500047683716,0.0,632000.0 1985-01-07,2.450000047683716,2.512500047683716,2.424999952316284,0.0,2348000.0 1985-01-08,2.262500047683716,2.424999952316284,2.25,0.0,1680000.0 1985-01-09,2.1624999046325684,2.25,2.0,0.0,4255000.0 1985-01-10,2.200000047683716,2.25,2.1500000953674316,0.0,1155000.0 1985-01-11,2.1875,2.2249999046325684,2.1500000953674316,0.0,1275000.0 1985-01-14,2.4000000953674316,2.424999952316284,2.1624999046325684,0.0,1505000.0 1985-01-15,2.450000047683716,2.575000047683716,2.424999952316284,0.0,2465000.0 1985-01-16,2.387500047683716,2.487499952316284,2.3499999046325684,0.0,882000.0 1985-01-17,2.299999952316284,2.387500047683716,2.299999952316284,0.0,594000.0 1985-01-18,2.325000047683716,2.3499999046325684,2.2249999046325684,0.0,819000.0 1985-01-21,2.4625000953674316,2.4625000953674316,2.325000047683716,0.0,1093000.0 1985-01-22,2.5374999046325684,2.5625,2.487499952316284,0.0,1703000.0 1985-01-23,2.5,2.549999952316284,2.487499952316284,0.0,698000.0 1985-01-24,2.4375,2.5250000953674316,2.4375,0.0,1049000.0 1985-01-25,2.4625000953674316,2.4625000953674316,2.424999952316284,0.0,267000.0 1985-01-28,2.450000047683716,2.4749999046325684,2.450000047683716,0.0,274000.0 1985-01-29,2.375,2.450000047683716,2.3499999046325684,0.0,405000.0 1985-01-30,2.424999952316284,2.5625,2.4000000953674316,0.0,6518000.0 1985-01-31,2.4000000953674316,2.450000047683716,2.4000000953674316,0.0,751000.0 1985-02-01,2.362499952316284,2.4000000953674316,2.3375000953674316,0.0,641000.0 1985-02-04,2.362499952316284,2.362499952316284,2.262500047683716,0.0,1337000.0 1985-02-05,2.4000000953674316,2.450000047683716,2.362499952316284,0.0,1456000.0 1985-02-06,2.387500047683716,2.450000047683716,2.387500047683716,0.0,1280000.0 1985-02-07,2.375,2.4000000953674316,2.3375000953674316,0.0,1022000.0 1985-02-08,2.3499999046325684,2.387500047683716,2.3499999046325684,0.0,1617000.0 1985-02-11,2.2750000953674316,2.362499952316284,2.262500047683716,0.0,1810000.0 1985-02-12,2.2125000953674316,2.2874999046325684,2.137500047683716,0.0,1732000.0 1985-02-13,2.1624999046325684,2.2249999046325684,2.0999999046325684,0.0,2045000.0 1985-02-14,1.6749999523162842,2.1624999046325684,1.649999976158142,0.0,6033000.0 1985-02-15,1.7000000476837158,1.7625000476837158,1.662500023841858,0.0,3566000.0 1985-02-19,1.4874999523162842,1.712499976158142,1.4249999523162842,0.0,2845000.0 1985-02-20,1.524999976158142,1.5625,1.4874999523162842,0.0,3375000.0 1985-02-21,1.537500023841858,1.537500023841858,1.5125000476837158,0.0,1003000.0 1985-02-22,1.524999976158142,1.537500023841858,1.524999976158142,0.0,253000.0 1985-02-25,1.2374999523162842,1.524999976158142,1.1749999523162842,0.0,3868000.0 1985-02-26,1.087499976158142,1.2000000476837158,1.0125000476837158,0.0,6271000.0 1985-02-27,1.037500023841858,1.0750000476837158,1.0,0.0,2349000.0 1985-02-28,1.162500023841858,1.1875,1.024999976158142,0.0,3072000.0 1985-03-01,1.2999999523162842,1.337499976158142,1.1749999523162842,0.0,3756000.0 1985-03-04,1.2625000476837158,1.3250000476837158,1.2000000476837158,0.0,1641000.0 1985-03-05,1.25,1.2999999523162842,1.2374999523162842,0.0,1116000.0 1985-03-06,1.1749999523162842,1.25,1.125,0.0,1365000.0 1985-03-07,1.162500023841858,1.1749999523162842,1.1375000476837158,0.0,341000.0 1985-03-08,1.1375000476837158,1.1749999523162842,1.1124999523162842,0.0,481000.0 1985-03-11,1.1375000476837158,1.149999976158142,1.100000023841858,0.0,489000.0 1985-03-12,1.1124999523162842,1.125,1.100000023841858,0.0,545000.0 1985-03-13,1.0499999523162842,1.1124999523162842,1.0,0.0,585000.0 1985-03-14,1.0499999523162842,1.0750000476837158,1.024999976158142,0.0,571000.0 1985-03-15,1.087499976158142,1.1124999523162842,1.0499999523162842,0.0,1407000.0 1985-03-18,1.3125,1.3250000476837158,1.1124999523162842,0.0,2602000.0 1985-03-19,1.212499976158142,1.375,1.212499976158142,0.0,3283000.0 1985-03-20,1.125,1.225000023841858,1.100000023841858,0.0,1638000.0 1985-03-21,1.162500023841858,1.162500023841858,1.100000023841858,0.0,1046000.0 1985-03-22,1.100000023841858,1.1749999523162842,1.100000023841858,0.0,738000.0 1985-03-25,1.2000000476837158,1.225000023841858,1.100000023841858,0.0,1606000.0 1985-03-26,1.2374999523162842,1.3250000476837158,1.225000023841858,0.0,3306000.0 1985-03-27,1.225000023841858,1.2625000476837158,1.2000000476837158,0.0,2289000.0 1985-03-28,1.1875,1.225000023841858,1.1749999523162842,0.0,348000.0 1985-03-29,1.149999976158142,1.2000000476837158,1.1375000476837158,0.0,1205000.0 1985-04-01,1.0750000476837158,1.1749999523162842,1.0625,0.0,1886000.0 1985-04-02,1.087499976158142,1.1124999523162842,1.0750000476837158,0.0,1283000.0 1985-04-03,1.1749999523162842,1.1875,1.087499976158142,0.0,6302000.0 1985-04-04,1.212499976158142,1.2374999523162842,1.1749999523162842,0.0,4288000.0 1985-04-08,1.2000000476837158,1.25,1.162500023841858,0.0,1910000.0 1985-04-09,1.1124999523162842,1.1875,1.100000023841858,0.0,1664000.0 1985-04-10,1.1749999523162842,1.1749999523162842,1.100000023841858,0.0,3294000.0 1985-04-11,1.1875,1.225000023841858,1.149999976158142,0.0,5792000.0 1985-04-12,1.1749999523162842,1.1875,1.149999976158142,0.0,805000.0 1985-04-15,1.1875,1.1875,1.162500023841858,0.0,556000.0 1985-04-16,1.2000000476837158,1.2374999523162842,1.1875,0.0,958000.0 1985-04-17,1.2999999523162842,1.3125,1.2000000476837158,0.0,2504000.0 1985-04-18,1.3624999523162842,1.3875000476837158,1.3125,0.0,6597000.0 1985-04-19,1.4249999523162842,1.4375,1.2999999523162842,0.0,4438000.0 1985-04-22,1.399999976158142,1.4249999523162842,1.375,0.0,2446000.0 1985-04-23,1.4375,1.4500000476837158,1.375,0.0,1284000.0 1985-04-24,1.3875000476837158,1.4500000476837158,1.350000023841858,0.0,1690000.0 1985-04-25,1.2999999523162842,1.3875000476837158,1.274999976158142,0.0,3726000.0 1985-04-26,1.125,1.3250000476837158,1.100000023841858,0.0,4424000.0 1985-04-29,1.100000023841858,1.100000023841858,1.024999976158142,0.0,2563000.0 1985-04-30,1.0750000476837158,1.1124999523162842,1.0499999523162842,0.0,1749000.0 1985-05-01,1.037500023841858,1.0750000476837158,1.024999976158142,0.0,767000.0 1985-05-02,1.037500023841858,1.0625,1.024999976158142,0.0,611000.0 1985-05-03,1.024999976158142,1.037500023841858,1.0125000476837158,0.0,731000.0 1985-05-06,0.9125000238418579,1.024999976158142,0.875,0.0,2906000.0 1985-05-07,0.875,0.9125000238418579,0.862500011920929,0.0,1339000.0 1985-05-08,0.8500000238418579,0.862500011920929,0.7749999761581421,0.0,4090000.0 1985-05-09,0.875,0.887499988079071,0.8374999761581421,0.0,1479000.0 1985-05-10,0.9750000238418579,0.987500011920929,0.875,0.0,2933000.0 1985-05-13,0.925000011920929,0.987500011920929,0.925000011920929,0.0,796000.0 1985-05-14,0.8500000238418579,0.949999988079071,0.8374999761581421,0.0,1757000.0 1985-05-15,0.8500000238418579,0.862500011920929,0.824999988079071,0.0,1428000.0 1985-05-16,0.8500000238418579,0.8500000238418579,0.824999988079071,0.0,503000.0 1985-05-17,0.949999988079071,0.949999988079071,0.8374999761581421,0.0,3623000.0 1985-05-20,0.9375,0.987500011920929,0.9375,0.0,2125000.0 1985-05-21,0.8999999761581421,0.949999988079071,0.875,0.0,973000.0 1985-05-22,0.8999999761581421,0.8999999761581421,0.875,0.0,474000.0 1985-05-23,0.9125000238418579,0.9375,0.8999999761581421,0.0,788000.0 1985-05-24,0.925000011920929,0.9375,0.9125000238418579,0.0,675000.0 1985-05-28,0.887499988079071,0.9375,0.887499988079071,0.0,749000.0 1985-05-29,0.862500011920929,0.887499988079071,0.8500000238418579,0.0,569000.0 1985-05-30,0.824999988079071,0.862500011920929,0.8125,0.0,1486000.0 1985-05-31,0.824999988079071,0.8374999761581421,0.800000011920929,0.0,925000.0 1985-06-03,0.7749999761581421,0.8125,0.75,0.0,1673000.0 1985-06-04,0.7749999761581421,0.7875000238418579,0.737500011920929,0.0,2016000.0 1985-06-05,0.699999988079071,0.75,0.675000011920929,0.0,1459000.0 1985-06-06,0.75,0.762499988079071,0.699999988079071,0.0,1185000.0 1985-06-07,0.6000000238418579,0.75,0.6000000238418579,0.0,2311000.0 1985-06-10,0.6499999761581421,0.6875,0.6000000238418579,0.0,2782000.0 1985-06-11,0.637499988079071,0.675000011920929,0.612500011920929,0.0,2131000.0 1985-06-12,0.612500011920929,0.637499988079071,0.5874999761581421,0.0,1710000.0 1985-06-13,0.612500011920929,0.625,0.6000000238418579,0.0,2855000.0 1985-06-14,0.6625000238418579,0.6625000238418579,0.612500011920929,0.0,2328000.0 1985-06-17,0.637499988079071,0.6625000238418579,0.612500011920929,0.0,757000.0 1985-06-18,0.6499999761581421,0.6499999761581421,0.625,0.0,1011000.0 1985-06-19,0.6625000238418579,0.675000011920929,0.637499988079071,0.0,1385000.0 1985-06-20,0.75,0.762499988079071,0.637499988079071,0.0,1898000.0 1985-06-21,0.824999988079071,0.875,0.7250000238418579,0.0,5709000.0 1985-06-24,0.800000011920929,0.8374999761581421,0.762499988079071,0.0,1624000.0 1985-06-25,0.8374999761581421,0.8374999761581421,0.800000011920929,0.0,1222000.0 1985-06-26,0.7875000238418579,0.8374999761581421,0.7749999761581421,0.0,940000.0 1985-06-27,0.8125,0.824999988079071,0.7875000238418579,0.0,906000.0 1985-06-28,0.887499988079071,0.925000011920929,0.800000011920929,0.0,2179000.0 1985-07-01,0.949999988079071,0.949999988079071,0.875,0.0,1221000.0 1985-07-02,0.887499988079071,0.9624999761581421,0.875,0.0,1409000.0 1985-07-03,0.875,0.887499988079071,0.824999988079071,0.0,1019000.0 1985-07-05,0.862500011920929,0.875,0.8500000238418579,0.0,366000.0 1985-07-08,0.8999999761581421,0.8999999761581421,0.8500000238418579,0.0,673000.0 1985-07-09,0.875,0.8999999761581421,0.862500011920929,0.0,732000.0 1985-07-10,0.9125000238418579,0.9125000238418579,0.862500011920929,0.0,534000.0 1985-07-11,0.949999988079071,0.9624999761581421,0.9125000238418579,0.0,1044000.0 1985-07-12,0.9624999761581421,0.987500011920929,0.9375,0.0,1435000.0 1985-07-15,0.9375,0.9624999761581421,0.9375,0.0,556000.0 1985-07-16,1.0,1.0,0.9375,0.0,854000.0 1985-07-17,1.0,1.037500023841858,0.9624999761581421,0.0,3229000.0 1985-07-18,0.9624999761581421,1.0,0.9375,0.0,939000.0 1985-07-19,0.949999988079071,0.9624999761581421,0.925000011920929,0.0,715000.0 1985-07-22,0.9125000238418579,0.9624999761581421,0.8999999761581421,0.0,1264000.0 1985-07-23,0.9375,0.949999988079071,0.9125000238418579,0.0,764000.0 1985-07-24,0.8999999761581421,0.9375,0.8999999761581421,0.0,1127000.0 1985-07-25,0.9125000238418579,0.925000011920929,0.887499988079071,0.0,871000.0 1985-07-26,0.8999999761581421,0.925000011920929,0.887499988079071,0.0,366000.0 1985-07-29,0.8500000238418579,0.9125000238418579,0.8500000238418579,0.0,450000.0 1985-07-30,0.8125,0.875,0.8125,0.0,585000.0 1985-07-31,0.800000011920929,0.8125,0.737500011920929,0.0,1524000.0 1985-08-01,0.862500011920929,0.875,0.7875000238418579,0.0,893000.0 1985-08-02,0.8999999761581421,0.9375,0.8500000238418579,0.0,1400000.0 1985-08-05,0.925000011920929,0.9375,0.875,0.0,1034000.0 1985-08-06,0.8999999761581421,0.949999988079071,0.8999999761581421,0.0,1231000.0 1985-08-07,0.8999999761581421,0.9125000238418579,0.887499988079071,0.0,808000.0 1985-08-08,0.862500011920929,0.8999999761581421,0.824999988079071,0.0,994000.0 1985-08-09,0.8999999761581421,0.8999999761581421,0.8500000238418579,0.0,401000.0 1985-08-12,0.8999999761581421,0.8999999761581421,0.875,0.0,195000.0 1985-08-13,0.8999999761581421,0.9125000238418579,0.887499988079071,0.0,1041000.0 1985-08-14,0.887499988079071,0.8999999761581421,0.875,0.0,299000.0 1985-08-15,0.862500011920929,0.887499988079071,0.8374999761581421,0.0,400000.0 1985-08-16,0.8500000238418579,0.862500011920929,0.8125,0.0,771000.0 1985-08-19,0.8374999761581421,0.8500000238418579,0.824999988079071,0.0,346000.0 1985-08-20,0.8374999761581421,0.8374999761581421,0.800000011920929,0.0,1155000.0 1985-08-21,0.875,0.875,0.824999988079071,0.0,1662000.0 1985-08-22,0.862500011920929,0.875,0.8500000238418579,0.0,1196000.0 1985-08-23,0.862500011920929,0.862500011920929,0.8500000238418579,0.0,894000.0 1985-08-26,0.8374999761581421,0.862500011920929,0.824999988079071,0.0,539000.0 1985-08-27,0.824999988079071,0.8500000238418579,0.8125,0.0,769000.0 1985-08-28,0.762499988079071,0.8125,0.737500011920929,0.0,1026000.0 1985-08-29,0.737500011920929,0.762499988079071,0.7250000238418579,0.0,1209000.0 1985-08-30,0.737500011920929,0.75,0.7124999761581421,0.0,362000.0 1985-09-03,0.762499988079071,0.762499988079071,0.737500011920929,0.0,1137000.0 1985-09-04,0.7749999761581421,0.8125,0.75,0.0,1206000.0 1985-09-05,0.762499988079071,0.7749999761581421,0.75,0.0,322000.0 1985-09-06,0.737500011920929,0.75,0.699999988079071,0.0,1274000.0 1985-09-09,0.7250000238418579,0.75,0.699999988079071,0.0,1735000.0 1985-09-10,0.7124999761581421,0.737500011920929,0.7124999761581421,0.0,568000.0 1985-09-11,0.737500011920929,0.762499988079071,0.7124999761581421,0.0,636000.0 1985-09-12,0.7250000238418579,0.762499988079071,0.7250000238418579,0.0,628000.0 1985-09-13,0.737500011920929,0.75,0.7250000238418579,0.0,409000.0 1985-09-16,0.737500011920929,0.737500011920929,0.7250000238418579,0.0,283000.0 1985-09-17,0.699999988079071,0.737500011920929,0.6875,0.0,711000.0 1985-09-18,0.7124999761581421,0.737500011920929,0.6875,0.0,444000.0 1985-09-19,0.75,0.762499988079071,0.7250000238418579,0.0,3206000.0 1985-09-20,0.75,0.7749999761581421,0.737500011920929,0.0,507000.0 1985-09-23,0.75,0.7875000238418579,0.75,0.0,677000.0 1985-09-24,0.737500011920929,0.762499988079071,0.737500011920929,0.0,701000.0 1985-09-25,0.737500011920929,0.75,0.7250000238418579,0.0,406000.0 1985-09-26,0.699999988079071,0.7250000238418579,0.699999988079071,0.0,230000.0 1985-09-30,0.699999988079071,0.7250000238418579,0.6625000238418579,0.0,731000.0 1985-10-01,0.6499999761581421,0.7124999761581421,0.637499988079071,0.0,1641000.0 1985-10-02,0.6499999761581421,0.675000011920929,0.625,0.0,3510000.0 1985-10-03,0.637499988079071,0.6625000238418579,0.625,0.0,652000.0 1985-10-04,0.637499988079071,0.637499988079071,0.612500011920929,0.0,355000.0 1985-10-07,0.612500011920929,0.637499988079071,0.5874999761581421,0.0,697000.0 1985-10-08,0.6000000238418579,0.612500011920929,0.5375000238418579,0.0,539000.0 1985-10-09,0.550000011920929,0.625,0.5375000238418579,0.0,3174000.0 1985-10-10,0.48750001192092896,0.550000011920929,0.4375,0.0,3926000.0 1985-10-11,0.4625000059604645,0.5,0.4124999940395355,0.0,3537000.0 1985-10-14,0.512499988079071,0.512499988079071,0.4625000059604645,0.0,1104000.0 1985-10-15,0.5,0.5249999761581421,0.48750001192092896,0.0,1809000.0 1985-10-16,0.512499988079071,0.512499988079071,0.48750001192092896,0.0,1148000.0 1985-10-17,0.5,0.5249999761581421,0.5,0.0,1187000.0 1985-10-18,0.4625000059604645,0.512499988079071,0.44999998807907104,0.0,1176000.0 1985-10-21,0.4000000059604645,0.4625000059604645,0.38749998807907104,0.0,2643000.0 1985-10-22,0.4000000059604645,0.4124999940395355,0.38749998807907104,0.0,846000.0 1985-10-23,0.42500001192092896,0.44999998807907104,0.38749998807907104,0.0,2056000.0 1985-10-24,0.4749999940395355,0.48750001192092896,0.4375,0.0,937000.0 1985-10-25,0.48750001192092896,0.48750001192092896,0.4749999940395355,0.0,985000.0 1985-10-28,0.44999998807907104,0.48750001192092896,0.44999998807907104,0.0,1555000.0 1985-10-29,0.44999998807907104,0.4625000059604645,0.42500001192092896,0.0,595000.0 1985-10-30,0.4375,0.44999998807907104,0.4375,0.0,394000.0 1985-10-31,0.44999998807907104,0.44999998807907104,0.42500001192092896,0.0,10604000.0 1985-11-01,0.4749999940395355,0.48750001192092896,0.44999998807907104,0.0,2463000.0 1985-11-04,0.4625000059604645,0.48750001192092896,0.44999998807907104,0.0,573000.0 1985-11-05,0.4749999940395355,0.48750001192092896,0.44999998807907104,0.0,662000.0 1985-11-06,0.48750001192092896,0.48750001192092896,0.4625000059604645,0.0,976000.0 1985-11-07,0.5625,0.574999988079071,0.4749999940395355,0.0,6013000.0 1985-11-08,0.612500011920929,0.637499988079071,0.5625,0.0,3256000.0 1985-11-11,0.625,0.637499988079071,0.6000000238418579,0.0,841000.0 1985-11-12,0.6499999761581421,0.675000011920929,0.625,0.0,1482000.0 1985-11-13,0.6000000238418579,0.6499999761581421,0.6000000238418579,0.0,991000.0 1985-11-14,0.612500011920929,0.612500011920929,0.5874999761581421,0.0,1343000.0 1985-11-15,0.6000000238418579,0.625,0.6000000238418579,0.0,1043000.0 1985-11-18,0.612500011920929,0.637499988079071,0.6000000238418579,0.0,633000.0 1985-11-19,0.7250000238418579,0.737500011920929,0.612500011920929,0.0,2332000.0 1985-11-20,0.6875,0.7250000238418579,0.6625000238418579,0.0,8229000.0 1985-11-21,0.675000011920929,0.6875,0.6499999761581421,0.0,2296000.0 1985-11-22,0.7124999761581421,0.7250000238418579,0.6625000238418579,0.0,3007000.0 1985-11-25,0.699999988079071,0.7124999761581421,0.675000011920929,0.0,1034000.0 1985-11-26,0.7124999761581421,0.7250000238418579,0.6875,0.0,1368000.0 1985-11-27,0.800000011920929,0.800000011920929,0.699999988079071,0.0,4107000.0 1985-11-29,0.887499988079071,0.8999999761581421,0.7875000238418579,0.0,4113000.0 1985-12-02,0.824999988079071,0.8999999761581421,0.800000011920929,0.0,3343000.0 1985-12-03,0.8374999761581421,0.862500011920929,0.800000011920929,0.0,1537000.0 1985-12-04,0.949999988079071,0.9624999761581421,0.8374999761581421,0.0,4720000.0 1985-12-05,0.9375,0.987500011920929,0.9375,0.0,9788000.0 1985-12-06,0.8500000238418579,0.949999988079071,0.824999988079071,0.0,3830000.0 1985-12-09,0.9125000238418579,0.9125000238418579,0.8500000238418579,0.0,1496000.0 1985-12-10,0.949999988079071,0.9624999761581421,0.8999999761581421,0.0,2112000.0 1985-12-11,0.925000011920929,0.9624999761581421,0.9125000238418579,0.0,1700000.0 1985-12-12,0.8999999761581421,0.9375,0.887499988079071,0.0,1028000.0 1985-12-13,0.949999988079071,0.9624999761581421,0.887499988079071,0.0,1664000.0 1985-12-16,0.8999999761581421,0.987500011920929,0.887499988079071,0.0,2353000.0 1985-12-17,0.8125,0.925000011920929,0.800000011920929,0.0,2074000.0 1985-12-18,0.737500011920929,0.824999988079071,0.7250000238418579,0.0,2020000.0 1985-12-19,0.7875000238418579,0.800000011920929,0.7124999761581421,0.0,6387000.0 1985-12-20,0.7749999761581421,0.800000011920929,0.75,0.0,8887000.0 1985-12-23,0.824999988079071,0.824999988079071,0.762499988079071,0.0,1503000.0 1985-12-24,0.824999988079071,0.8500000238418579,0.8125,0.0,1840000.0 1985-12-26,0.8374999761581421,0.8374999761581421,0.8125,0.0,723000.0 1985-12-27,0.8374999761581421,0.8374999761581421,0.8125,0.0,710000.0 1985-12-30,0.8125,0.8374999761581421,0.7875000238418579,0.0,1498000.0 1985-12-31,0.8500000238418579,0.862500011920929,0.8125,0.0,1588000.0 1986-01-02,0.8500000238418579,0.875,0.8374999761581421,0.0,2525000.0 1986-01-03,0.8500000238418579,0.8500000238418579,0.824999988079071,0.0,631000.0 1986-01-06,0.8374999761581421,0.8500000238418579,0.8125,0.0,2575000.0 1986-01-07,0.862500011920929,0.875,0.800000011920929,0.0,4613000.0 1986-01-08,0.8374999761581421,0.875,0.8374999761581421,0.0,2755000.0 1986-01-09,0.800000011920929,0.8500000238418579,0.7749999761581421,0.0,1734000.0 1986-01-10,0.8125,0.824999988079071,0.7875000238418579,0.0,2784000.0 1986-01-13,0.824999988079071,0.824999988079071,0.800000011920929,0.0,818000.0 1986-01-14,0.8374999761581421,0.862500011920929,0.824999988079071,0.0,2879000.0 1986-01-15,0.875,0.887499988079071,0.8374999761581421,0.0,1902000.0 1986-01-16,0.887499988079071,0.887499988079071,0.862500011920929,0.0,937000.0 1986-01-17,0.824999988079071,0.875,0.8125,0.0,2514000.0 1986-01-20,0.824999988079071,0.824999988079071,0.7875000238418579,0.0,1058000.0 1986-01-21,0.8125,0.824999988079071,0.7875000238418579,0.0,995000.0 1986-01-22,0.824999988079071,0.862500011920929,0.7875000238418579,0.0,3787000.0 1986-01-23,0.824999988079071,0.8374999761581421,0.800000011920929,0.0,1202000.0 1986-01-24,0.875,0.875,0.824999988079071,0.0,1439000.0 1986-01-27,0.949999988079071,0.949999988079071,0.862500011920929,0.0,3893000.0 1986-01-28,1.0,1.024999976158142,0.9125000238418579,0.0,7044000.0 1986-01-29,1.0625,1.125,1.037500023841858,0.0,409000.0 1986-01-30,1.149999976158142,1.149999976158142,1.0499999523162842,0.0,5711000.0 1986-01-31,1.1749999523162842,1.2000000476837158,1.149999976158142,0.0,7243000.0 1986-02-03,1.037500023841858,1.149999976158142,1.0,0.0,10865000.0 1986-02-04,1.1124999523162842,1.1124999523162842,1.037500023841858,0.0,3970000.0 1986-02-05,1.149999976158142,1.1749999523162842,1.100000023841858,0.0,8953000.0 1986-02-06,1.125,1.149999976158142,1.1124999523162842,0.0,1275000.0 1986-02-07,1.087499976158142,1.125,1.0625,0.0,1610000.0 1986-02-10,1.100000023841858,1.1124999523162842,1.0750000476837158,0.0,1528000.0 1986-02-11,1.1375000476837158,1.149999976158142,1.087499976158142,0.0,2292000.0 1986-02-12,1.100000023841858,1.149999976158142,1.100000023841858,0.0,4442000.0 1986-02-13,1.0625,1.1124999523162842,1.024999976158142,0.0,2110000.0 1986-02-14,1.0625,1.0750000476837158,1.0499999523162842,0.0,3323000.0 1986-02-18,1.0499999523162842,1.0750000476837158,1.0499999523162842,0.0,723000.0 1986-02-19,1.0,1.0499999523162842,0.9750000238418579,0.0,7541000.0 1986-02-20,1.037500023841858,1.0499999523162842,1.0,0.0,1381000.0 1986-02-21,1.0750000476837158,1.0750000476837158,1.037500023841858,0.0,1194000.0 1986-02-24,1.0625,1.0750000476837158,1.0499999523162842,0.0,228000.0 1986-02-25,1.0499999523162842,1.0625,1.037500023841858,0.0,1997000.0 1986-02-26,1.087499976158142,1.087499976158142,1.0499999523162842,0.0,976000.0 1986-02-27,1.087499976158142,1.100000023841858,1.0750000476837158,0.0,796000.0 1986-02-28,1.149999976158142,1.149999976158142,1.087499976158142,0.0,5550000.0 1986-03-03,1.0750000476837158,1.149999976158142,1.0499999523162842,0.0,1506000.0 1986-03-04,1.0625,1.100000023841858,1.0625,0.0,731000.0 1986-03-05,1.0750000476837158,1.0750000476837158,1.037500023841858,0.0,1069000.0 1986-03-06,1.0625,1.087499976158142,1.0625,0.0,773000.0 1986-03-07,1.037500023841858,1.087499976158142,1.037500023841858,0.0,1004000.0 1986-03-10,1.0499999523162842,1.0499999523162842,1.024999976158142,0.0,1898000.0 1986-03-11,1.1375000476837158,1.162500023841858,1.037500023841858,0.0,4434000.0 1986-03-12,1.25,1.2999999523162842,1.125,0.0,8408000.0 1986-03-13,1.3125,1.3250000476837158,1.212499976158142,0.0,3996000.0 1986-03-14,1.25,1.3250000476837158,1.212499976158142,0.0,3071000.0 1986-03-17,1.3250000476837158,1.337499976158142,1.1875,0.0,5230000.0 1986-03-18,1.350000023841858,1.375,1.3125,0.0,3625000.0 1986-03-19,1.2625000476837158,1.350000023841858,1.2625000476837158,0.0,1360000.0 1986-03-20,1.274999976158142,1.2999999523162842,1.2374999523162842,0.0,1369000.0 1986-03-21,1.2374999523162842,1.274999976158142,1.212499976158142,0.0,696000.0 1986-03-24,1.2374999523162842,1.2374999523162842,1.2000000476837158,0.0,861000.0 1986-03-25,1.212499976158142,1.2374999523162842,1.2000000476837158,0.0,687000.0 1986-03-26,1.162500023841858,1.212499976158142,1.162500023841858,0.0,1451000.0 1986-03-27,1.225000023841858,1.25,1.162500023841858,0.0,1022000.0 1986-03-31,1.1875,1.25,1.1875,0.0,11159000.0 1986-04-01,1.1749999523162842,1.212499976158142,1.149999976158142,0.0,1545000.0 1986-04-02,1.125,1.1749999523162842,1.125,0.0,983000.0 1986-04-03,1.1875,1.1875,1.1124999523162842,0.0,2349000.0 1986-04-04,1.2000000476837158,1.225000023841858,1.149999976158142,0.0,1785000.0 1986-04-07,1.212499976158142,1.2374999523162842,1.1875,0.0,1435000.0 1986-04-08,1.2999999523162842,1.3125,1.212499976158142,0.0,1776000.0 1986-04-09,1.2999999523162842,1.350000023841858,1.2999999523162842,0.0,5230000.0 1986-04-10,1.350000023841858,1.3624999523162842,1.2625000476837158,0.0,3029000.0 1986-04-11,1.3875000476837158,1.4249999523162842,1.3624999523162842,0.0,3574000.0 1986-04-14,1.3875000476837158,1.399999976158142,1.375,0.0,749000.0 1986-04-15,1.3624999523162842,1.399999976158142,1.350000023841858,0.0,1357000.0 1986-04-16,1.3624999523162842,1.3875000476837158,1.3624999523162842,0.0,1717000.0 1986-04-17,1.462499976158142,1.462499976158142,1.337499976158142,0.0,4759000.0 1986-04-18,1.4375,1.4500000476837158,1.4249999523162842,0.0,5968000.0 1986-04-21,1.412500023841858,1.4375,1.3875000476837158,0.0,1137000.0 1986-04-22,1.399999976158142,1.4249999523162842,1.3875000476837158,0.0,3856000.0 1986-04-23,1.412500023841858,1.4375,1.3875000476837158,0.0,4402000.0 1986-04-24,1.5625,1.5750000476837158,1.4249999523162842,0.0,4884000.0 1986-04-25,1.625,1.712499976158142,1.5750000476837158,0.0,10797000.0 1986-04-28,1.6124999523162842,1.6875,1.600000023841858,0.0,3504000.0 1986-04-29,1.587499976158142,1.6375000476837158,1.524999976158142,0.0,4004000.0 1986-04-30,1.4500000476837158,1.587499976158142,1.4375,0.0,2417000.0 1986-05-01,1.475000023841858,1.5,1.412500023841858,0.0,3208000.0 1986-05-02,1.4249999523162842,1.475000023841858,1.375,0.0,2767000.0 1986-05-05,1.524999976158142,1.524999976158142,1.4249999523162842,0.0,1459000.0 1986-05-06,1.5,1.5625,1.475000023841858,0.0,2629000.0 1986-05-07,1.4375,1.5125000476837158,1.4375,0.0,1332000.0 1986-05-08,1.4375,1.475000023841858,1.3875000476837158,0.0,1255000.0 1986-05-09,1.475000023841858,1.5,1.4375,0.0,992000.0 1986-05-12,1.5,1.5125000476837158,1.462499976158142,0.0,1158000.0 1986-05-13,1.4375,1.4874999523162842,1.4249999523162842,0.0,668000.0 1986-05-14,1.3125,1.4249999523162842,1.2999999523162842,0.0,1815000.0 1986-05-15,1.3250000476837158,1.350000023841858,1.287500023841858,0.0,2493000.0 1986-05-16,1.337499976158142,1.337499976158142,1.2999999523162842,0.0,718000.0 1986-05-19,1.2999999523162842,1.350000023841858,1.2999999523162842,0.0,915000.0 1986-05-20,1.3624999523162842,1.3624999523162842,1.3125,0.0,1571000.0 1986-05-21,1.3875000476837158,1.399999976158142,1.3624999523162842,0.0,2300000.0 1986-05-22,1.3875000476837158,1.3875000476837158,1.375,0.0,419000.0 1986-05-23,1.3125,1.3875000476837158,1.3125,0.0,1863000.0 1986-05-27,1.2625000476837158,1.3250000476837158,1.2625000476837158,0.0,1720000.0 1986-05-28,1.1875,1.274999976158142,1.125,0.0,13017000.0 1986-05-29,1.225000023841858,1.2374999523162842,1.1749999523162842,0.0,3836000.0 1986-05-30,1.25,1.2999999523162842,1.212499976158142,0.0,2866000.0 1986-06-02,1.2000000476837158,1.2625000476837158,1.1749999523162842,0.0,1353000.0 1986-06-03,1.1875,1.2000000476837158,1.1749999523162842,0.0,1884000.0 1986-06-04,1.087499976158142,1.1875,1.0625,0.0,3058000.0 1986-06-05,1.100000023841858,1.1124999523162842,1.0750000476837158,0.0,2657000.0 1986-06-06,1.0,1.1124999523162842,1.0,0.0,2827000.0 1986-06-09,0.925000011920929,1.0,0.8999999761581421,0.0,6886000.0 1986-06-10,0.9624999761581421,0.9750000238418579,0.8999999761581421,0.0,2444000.0 1986-06-11,1.0125000476837158,1.037500023841858,0.925000011920929,0.0,2043000.0 1986-06-12,0.949999988079071,1.0125000476837158,0.9375,0.0,1678000.0 1986-06-13,0.9125000238418579,0.9624999761581421,0.9125000238418579,0.0,781000.0 1986-06-16,0.8500000238418579,0.9125000238418579,0.8374999761581421,0.0,2370000.0 1986-06-17,0.8374999761581421,0.9125000238418579,0.8374999761581421,0.0,1913000.0 1986-06-18,0.800000011920929,0.8500000238418579,0.762499988079071,0.0,4633000.0 1986-06-19,0.8500000238418579,0.875,0.7749999761581421,0.0,3063000.0 1986-06-20,0.887499988079071,0.9125000238418579,0.8500000238418579,0.0,2864000.0 1986-06-23,0.824999988079071,0.887499988079071,0.824999988079071,0.0,918000.0 1986-06-24,0.875,0.875,0.824999988079071,0.0,1175000.0 1986-06-25,0.875,0.9125000238418579,0.862500011920929,0.0,1978000.0 1986-06-26,0.824999988079071,0.887499988079071,0.8125,0.0,1338000.0 1986-06-27,0.8374999761581421,0.862500011920929,0.800000011920929,0.0,4692000.0 1986-06-30,0.9375,0.9375,0.8125,0.0,3717000.0 1986-07-01,0.949999988079071,0.9750000238418579,0.925000011920929,0.0,2013000.0 1986-07-02,0.9375,0.9624999761581421,0.925000011920929,0.0,787000.0 1986-07-03,0.9375,0.9375,0.925000011920929,0.0,1763000.0 1986-07-07,0.824999988079071,0.9375,0.824999988079071,0.0,1661000.0 1986-07-08,0.8125,0.8125,0.7749999761581421,0.0,1487000.0 1986-07-09,0.824999988079071,0.824999988079071,0.7875000238418579,0.0,1318000.0 1986-07-10,0.8125,0.824999988079071,0.800000011920929,0.0,843000.0 1986-07-11,0.800000011920929,0.824999988079071,0.7875000238418579,0.0,988000.0 1986-07-14,0.7124999761581421,0.7875000238418579,0.7124999761581421,0.0,1750000.0 1986-07-15,0.7124999761581421,0.7250000238418579,0.675000011920929,0.0,1369000.0 1986-07-16,0.737500011920929,0.762499988079071,0.699999988079071,0.0,959000.0 1986-07-17,0.737500011920929,0.75,0.7250000238418579,0.0,346000.0 1986-07-18,0.75,0.75,0.7250000238418579,0.0,424000.0 1986-07-21,0.7250000238418579,0.75,0.7124999761581421,0.0,563000.0 1986-07-22,0.699999988079071,0.7250000238418579,0.675000011920929,0.0,1817000.0 1986-07-23,0.6875,0.699999988079071,0.675000011920929,0.0,364000.0 1986-07-24,0.6875,0.6875,0.6499999761581421,0.0,1005000.0 1986-07-25,0.762499988079071,0.7749999761581421,0.6625000238418579,0.0,3375000.0 1986-07-28,0.7124999761581421,0.762499988079071,0.6875,0.0,1418000.0 1986-07-29,0.7124999761581421,0.75,0.6875,0.0,1329000.0 1986-07-30,0.7124999761581421,0.737500011920929,0.699999988079071,0.0,2226000.0 1986-07-31,0.800000011920929,0.8125,0.7124999761581421,0.0,4908000.0 1986-08-01,0.75,0.824999988079071,0.7250000238418579,0.0,4415000.0 1986-08-04,0.6875,0.75,0.6499999761581421,0.0,1574000.0 1986-08-05,0.625,0.675000011920929,0.6000000238418579,0.0,1774000.0 1986-08-06,0.6625000238418579,0.699999988079071,0.637499988079071,0.0,9546000.0 1986-08-07,0.7124999761581421,0.7250000238418579,0.6625000238418579,0.0,5377000.0 1986-08-08,0.8374999761581421,0.862500011920929,0.7124999761581421,0.0,14367000.0 1986-08-11,0.862500011920929,0.8999999761581421,0.8374999761581421,0.0,5051000.0 1986-08-12,0.824999988079071,0.862500011920929,0.800000011920929,0.0,2201000.0 1986-08-13,0.862500011920929,0.875,0.824999988079071,0.0,3643000.0 1986-08-14,0.8500000238418579,0.862500011920929,0.8500000238418579,0.0,2881000.0 1986-08-15,0.8374999761581421,0.862500011920929,0.824999988079071,0.0,1047000.0 1986-08-18,0.800000011920929,0.8500000238418579,0.7875000238418579,0.0,597000.0 1986-08-19,0.875,0.875,0.800000011920929,0.0,4552000.0 1986-08-20,0.925000011920929,0.9375,0.8500000238418579,0.0,1837000.0 1986-08-21,0.8999999761581421,0.9375,0.887499988079071,0.0,1470000.0 1986-08-22,0.9375,0.9750000238418579,0.887499988079071,0.0,5184000.0 1986-08-25,0.949999988079071,0.9624999761581421,0.9125000238418579,0.0,595000.0 1986-08-26,0.987500011920929,1.0,0.9375,0.0,2539000.0 1986-08-27,0.9750000238418579,1.0125000476837158,0.9624999761581421,0.0,1667000.0 1986-08-28,1.0,1.0125000476837158,0.9750000238418579,0.0,3247000.0 1986-08-29,1.0125000476837158,1.037500023841858,0.987500011920929,0.0,1323000.0 1986-09-02,0.987500011920929,1.037500023841858,0.9750000238418579,0.0,5688000.0 1986-09-03,0.9750000238418579,0.987500011920929,0.949999988079071,0.0,1927000.0 1986-09-04,0.987500011920929,1.0125000476837158,0.9750000238418579,0.0,2047000.0 1986-09-05,0.949999988079071,1.0,0.949999988079071,0.0,2236000.0 1986-09-08,0.8999999761581421,0.9624999761581421,0.875,0.0,2303000.0 1986-09-09,0.9375,0.9375,0.8999999761581421,0.0,1869000.0 1986-09-10,0.8500000238418579,0.9375,0.8500000238418579,0.0,4275000.0 1986-09-11,0.824999988079071,0.862500011920929,0.800000011920929,0.0,2444000.0 1986-09-12,0.7875000238418579,0.824999988079071,0.75,0.0,3691000.0 1986-09-15,0.8500000238418579,0.8500000238418579,0.7749999761581421,0.0,1680000.0 1986-09-16,0.862500011920929,0.862500011920929,0.824999988079071,0.0,1628000.0 1986-09-17,0.8374999761581421,0.862500011920929,0.824999988079071,0.0,182000.0 1986-09-18,0.824999988079071,0.8500000238418579,0.824999988079071,0.0,756000.0 1986-09-19,0.8125,0.824999988079071,0.800000011920929,0.0,878000.0 1986-09-22,0.8999999761581421,0.8999999761581421,0.824999988079071,0.0,2347000.0 1986-09-23,0.925000011920929,0.9375,0.8999999761581421,0.0,1133000.0 1986-09-24,0.9624999761581421,1.0125000476837158,0.9125000238418579,0.0,1786000.0 1986-09-25,0.949999988079071,0.9624999761581421,0.9125000238418579,0.0,1179000.0 1986-09-26,0.925000011920929,0.949999988079071,0.9125000238418579,0.0,620000.0 1986-09-29,0.887499988079071,0.9125000238418579,0.824999988079071,0.0,1774000.0 1986-09-30,0.875,0.8999999761581421,0.862500011920929,0.0,532000.0 1986-10-01,0.887499988079071,0.8999999761581421,0.875,0.0,649000.0 1986-10-02,0.8374999761581421,0.875,0.824999988079071,0.0,1539000.0 1986-10-03,0.8999999761581421,0.8999999761581421,0.8374999761581421,0.0,1858000.0 1986-10-06,0.862500011920929,0.8999999761581421,0.862500011920929,0.0,290000.0 1986-10-07,0.824999988079071,0.875,0.824999988079071,0.0,598000.0 1986-10-08,0.8125,0.824999988079071,0.7875000238418579,0.0,2831000.0 1986-10-09,0.7875000238418579,0.8125,0.7875000238418579,0.0,432000.0 1986-10-10,0.762499988079071,0.7875000238418579,0.699999988079071,0.0,1982000.0 1986-10-13,0.75,0.762499988079071,0.7250000238418579,0.0,561000.0 1986-10-14,0.7250000238418579,0.737500011920929,0.699999988079071,0.0,744000.0 1986-10-15,0.75,0.762499988079071,0.7124999761581421,0.0,1456000.0 1986-10-16,0.762499988079071,0.7875000238418579,0.75,0.0,546000.0 1986-10-17,0.762499988079071,0.762499988079071,0.75,0.0,882000.0 1986-10-20,0.75,0.762499988079071,0.737500011920929,0.0,469000.0 1986-10-21,0.75,0.762499988079071,0.737500011920929,0.0,197000.0 1986-10-22,0.75,0.75,0.737500011920929,0.0,431000.0 1986-10-23,0.7749999761581421,0.7875000238418579,0.7250000238418579,0.0,4446000.0 1986-10-24,0.800000011920929,0.8125,0.7875000238418579,0.0,960000.0 1986-10-27,0.8125,0.8125,0.800000011920929,0.0,552000.0 1986-10-28,0.762499988079071,0.8125,0.762499988079071,0.0,1024000.0 1986-10-29,0.737500011920929,0.762499988079071,0.7250000238418579,0.0,602000.0 1986-10-30,0.699999988079071,0.75,0.6875,0.0,1132000.0 1986-10-31,0.7124999761581421,0.7250000238418579,0.6875,0.0,1027000.0 1986-11-03,0.699999988079071,0.7250000238418579,0.6875,0.0,418000.0 1986-11-04,0.75,0.762499988079071,0.675000011920929,0.0,4195000.0 1986-11-05,0.75,0.762499988079071,0.7250000238418579,0.0,1545000.0 1986-11-06,0.737500011920929,0.75,0.7124999761581421,0.0,1591000.0 1986-11-07,0.75,0.75,0.7250000238418579,0.0,432000.0 1986-11-10,0.699999988079071,0.75,0.675000011920929,0.0,1414000.0 1986-11-11,0.675000011920929,0.699999988079071,0.6000000238418579,0.0,3387000.0 1986-11-12,0.550000011920929,0.675000011920929,0.5249999761581421,0.0,8226000.0 1986-11-13,0.48750001192092896,0.550000011920929,0.44999998807907104,0.0,6594000.0 1986-11-14,0.4124999940395355,0.5,0.38749998807907104,0.0,11585000.0 1986-11-17,0.4749999940395355,0.48750001192092896,0.4000000059604645,0.0,3067000.0 1986-11-18,0.4375,0.4749999940395355,0.4124999940395355,0.0,1903000.0 1986-11-19,0.4375,0.44999998807907104,0.4124999940395355,0.0,1151000.0 1986-11-20,0.44999998807907104,0.4625000059604645,0.4375,0.0,1333000.0 1986-11-21,0.4749999940395355,0.4749999940395355,0.44999998807907104,0.0,1611000.0 1986-11-24,0.4749999940395355,0.48750001192092896,0.44999998807907104,0.0,1420000.0 1986-11-25,0.5,0.5,0.4749999940395355,0.0,3096000.0 1986-11-26,0.5,0.5249999761581421,0.48750001192092896,0.0,1435000.0 1986-11-28,0.48750001192092896,0.512499988079071,0.4749999940395355,0.0,663000.0 1986-12-01,0.4625000059604645,0.48750001192092896,0.4000000059604645,0.0,5823000.0 1986-12-02,0.4625000059604645,0.4749999940395355,0.44999998807907104,0.0,692000.0 1986-12-03,0.4000000059604645,0.4749999940395355,0.4000000059604645,0.0,1711000.0 1986-12-04,0.4000000059604645,0.42500001192092896,0.4000000059604645,0.0,2527000.0 1986-12-05,0.38749998807907104,0.4124999940395355,0.375,0.0,2812000.0 1986-12-08,0.3499999940395355,0.375,0.3375000059604645,0.0,1772000.0 1986-12-09,0.38749998807907104,0.38749998807907104,0.3375000059604645,0.0,1574000.0 1986-12-10,0.38749998807907104,0.38749998807907104,0.375,0.0,673000.0 1986-12-11,0.4124999940395355,0.42500001192092896,0.375,0.0,1282000.0 1986-12-12,0.4000000059604645,0.4124999940395355,0.38749998807907104,0.0,572000.0 1986-12-15,0.4124999940395355,0.4124999940395355,0.38749998807907104,0.0,1055000.0 1986-12-16,0.4375,0.4375,0.4000000059604645,0.0,1922000.0 1986-12-17,0.4375,0.4375,0.4124999940395355,0.0,947000.0 1986-12-18,0.42500001192092896,0.4375,0.4000000059604645,0.0,1211000.0 1986-12-19,0.4124999940395355,0.42500001192092896,0.4000000059604645,0.0,1200000.0 1986-12-22,0.4000000059604645,0.4124999940395355,0.38749998807907104,0.0,1459000.0 1986-12-23,0.4000000059604645,0.4124999940395355,0.38749998807907104,0.0,1334000.0 1986-12-24,0.42500001192092896,0.42500001192092896,0.38749998807907104,0.0,3941000.0 1986-12-26,0.4625000059604645,0.4625000059604645,0.42500001192092896,0.0,1417000.0 1986-12-29,0.44999998807907104,0.48750001192092896,0.44999998807907104,0.0,1312000.0 1986-12-30,0.44999998807907104,0.4625000059604645,0.4375,0.0,904000.0 1986-12-31,0.44999998807907104,0.4625000059604645,0.4375,0.0,3973000.0 1987-01-02,0.4749999940395355,0.4749999940395355,0.44999998807907104,0.0,574000.0 1987-01-05,0.4625000059604645,0.4749999940395355,0.4375,0.0,656000.0 1987-01-06,0.4375,0.4749999940395355,0.42500001192092896,0.0,819000.0 1987-01-07,0.4375,0.4375,0.4000000059604645,0.0,1139000.0 1987-01-08,0.5,0.512499988079071,0.42500001192092896,0.0,2639000.0 1987-01-09,0.48750001192092896,0.5,0.4625000059604645,0.0,714000.0 1987-01-12,0.4375,0.48750001192092896,0.42500001192092896,0.0,2572000.0 1987-01-13,0.48750001192092896,0.48750001192092896,0.42500001192092896,0.0,2077000.0 1987-01-14,0.5249999761581421,0.550000011920929,0.5,0.0,4796000.0 1987-01-15,0.5874999761581421,0.612500011920929,0.5249999761581421,0.0,6913000.0 1987-01-16,0.5874999761581421,0.612500011920929,0.5625,0.0,3152000.0 1987-01-19,0.5625,0.5874999761581421,0.5375000238418579,0.0,1779000.0 1987-01-20,0.550000011920929,0.574999988079071,0.5375000238418579,0.0,779000.0 1987-01-21,0.48750001192092896,0.550000011920929,0.4625000059604645,0.0,1758000.0 1987-01-22,0.512499988079071,0.512499988079071,0.4625000059604645,0.0,718000.0 1987-01-23,0.512499988079071,0.5249999761581421,0.48750001192092896,0.0,1193000.0 1987-01-26,0.5,0.5,0.4625000059604645,0.0,685000.0 1987-01-27,0.5249999761581421,0.574999988079071,0.48750001192092896,0.0,3366000.0 1987-01-28,0.5625,0.5625,0.5249999761581421,0.0,1506000.0 1987-01-29,0.550000011920929,0.6000000238418579,0.550000011920929,0.0,2047000.0 1987-01-30,0.5625,0.574999988079071,0.5249999761581421,0.0,1339000.0 1987-02-02,0.637499988079071,0.6499999761581421,0.550000011920929,0.0,3358000.0 1987-02-03,0.699999988079071,0.737500011920929,0.675000011920929,0.0,5056000.0 1987-02-04,0.699999988079071,0.7250000238418579,0.6625000238418579,0.0,2195000.0 1987-02-05,0.7124999761581421,0.7124999761581421,0.6875,0.0,2028000.0 1987-02-06,0.7124999761581421,0.737500011920929,0.699999988079071,0.0,1307000.0 1987-02-09,0.6875,0.7124999761581421,0.675000011920929,0.0,1767000.0 1987-02-10,0.675000011920929,0.6875,0.6625000238418579,0.0,1978000.0 1987-02-11,0.7250000238418579,0.7250000238418579,0.675000011920929,0.0,1371000.0 1987-02-12,0.699999988079071,0.737500011920929,0.6625000238418579,0.0,2875000.0 1987-02-13,0.699999988079071,0.7124999761581421,0.675000011920929,0.0,1121000.0 1987-02-17,0.7250000238418579,0.737500011920929,0.699999988079071,0.0,1323000.0 1987-02-18,0.699999988079071,0.737500011920929,0.6875,0.0,1685000.0 1987-02-19,0.699999988079071,0.7124999761581421,0.6875,0.0,2624000.0 1987-02-20,0.6875,0.699999988079071,0.6875,0.0,912000.0 1987-02-23,0.637499988079071,0.699999988079071,0.625,0.0,1592000.0 1987-02-24,0.637499988079071,0.637499988079071,0.625,0.0,437000.0 1987-02-25,0.625,0.637499988079071,0.612500011920929,0.0,4093000.0 1987-02-26,0.6875,0.699999988079071,0.637499988079071,0.0,1438000.0 1987-02-27,0.675000011920929,0.7250000238418579,0.675000011920929,0.0,1402000.0 1987-03-02,0.6499999761581421,0.6875,0.625,0.0,1884000.0 1987-03-03,0.637499988079071,0.6499999761581421,0.612500011920929,0.0,1107000.0 1987-03-04,0.637499988079071,0.6499999761581421,0.625,0.0,1879000.0 1987-03-05,0.6875,0.6875,0.637499988079071,0.0,5703000.0 1987-03-06,0.7749999761581421,0.800000011920929,0.6625000238418579,0.0,12992000.0 1987-03-09,0.737500011920929,0.7749999761581421,0.7250000238418579,0.0,2546000.0 1987-03-10,0.737500011920929,0.75,0.7124999761581421,0.0,1661000.0 1987-03-11,0.737500011920929,0.75,0.7250000238418579,0.0,2893000.0 1987-03-12,0.7250000238418579,0.737500011920929,0.699999988079071,0.0,540000.0 1987-03-13,0.6875,0.737500011920929,0.675000011920929,0.0,837000.0 1987-03-16,0.625,0.675000011920929,0.574999988079071,0.0,3190000.0 1987-03-17,0.625,0.625,0.5874999761581421,0.0,3435000.0 1987-03-18,0.637499988079071,0.6625000238418579,0.612500011920929,0.0,3619000.0 1987-03-19,0.625,0.637499988079071,0.625,0.0,487000.0 1987-03-20,0.612500011920929,0.625,0.5874999761581421,0.0,4395000.0 1987-03-23,0.612500011920929,0.625,0.5874999761581421,0.0,3885000.0 1987-03-24,0.675000011920929,0.699999988079071,0.6000000238418579,0.0,4733000.0 1987-03-25,0.7124999761581421,0.737500011920929,0.699999988079071,0.0,4406000.0 1987-03-26,0.675000011920929,0.7124999761581421,0.6499999761581421,0.0,2838000.0 1987-03-27,0.699999988079071,0.7124999761581421,0.675000011920929,0.0,1913000.0 1987-03-30,0.7124999761581421,0.7250000238418579,0.6499999761581421,0.0,3472000.0 1987-03-31,0.7749999761581421,0.800000011920929,0.699999988079071,0.0,5451000.0 1987-04-01,0.9125000238418579,0.949999988079071,0.75,0.0,14177000.0 1987-04-02,0.925000011920929,0.987500011920929,0.875,0.0,8934000.0 1987-04-03,0.987500011920929,1.024999976158142,0.9125000238418579,0.0,10654000.0 1987-04-06,0.949999988079071,1.0125000476837158,0.925000011920929,0.0,5015000.0 1987-04-07,0.9125000238418579,0.9624999761581421,0.887499988079071,0.0,2512000.0 1987-04-08,0.875,0.9125000238418579,0.8500000238418579,0.0,3274000.0 1987-04-09,0.887499988079071,0.8999999761581421,0.862500011920929,0.0,5279000.0 1987-04-10,0.9750000238418579,1.0125000476837158,0.875,0.0,6057000.0 1987-04-13,0.9125000238418579,0.9750000238418579,0.8999999761581421,0.0,2089000.0 1987-04-14,0.887499988079071,0.9125000238418579,0.862500011920929,0.0,1533000.0 1987-04-15,0.9624999761581421,0.9624999761581421,0.887499988079071,0.0,3766000.0 1987-04-16,0.9375,0.987500011920929,0.9375,0.0,1751000.0 1987-04-20,1.024999976158142,1.0499999523162842,0.949999988079071,0.0,12314000.0 1987-04-21,0.987500011920929,1.024999976158142,0.9750000238418579,0.0,2525000.0 1987-04-22,0.9624999761581421,0.987500011920929,0.9375,0.0,1966000.0 1987-04-23,0.9375,0.9750000238418579,0.925000011920929,0.0,1657000.0 1987-04-24,0.9125000238418579,0.9375,0.875,0.0,3858000.0 1987-04-27,0.9125000238418579,0.925000011920929,0.875,0.0,1794000.0 1987-04-28,0.9624999761581421,0.9750000238418579,0.925000011920929,0.0,1598000.0 1987-04-29,0.9750000238418579,1.0,0.9624999761581421,0.0,2343000.0 1987-04-30,1.037500023841858,1.0625,0.9750000238418579,0.0,10597000.0 1987-05-01,1.037500023841858,1.037500023841858,1.0125000476837158,0.0,3949000.0 1987-05-04,1.024999976158142,1.037500023841858,1.0,0.0,1171000.0 1987-05-05,1.1124999523162842,1.1375000476837158,1.0125000476837158,0.0,4379000.0 1987-05-06,1.087499976158142,1.1375000476837158,1.024999976158142,0.0,3686000.0 1987-05-07,1.162500023841858,1.2000000476837158,1.087499976158142,0.0,5621000.0 1987-05-08,1.1749999523162842,1.1749999523162842,1.125,0.0,3164000.0 1987-05-11,1.1124999523162842,1.1749999523162842,1.1124999523162842,0.0,2578000.0 1987-05-12,1.0750000476837158,1.125,1.0499999523162842,0.0,1734000.0 1987-05-13,1.100000023841858,1.125,1.087499976158142,0.0,1735000.0 1987-05-14,1.1749999523162842,1.225000023841858,1.0750000476837158,0.0,5073000.0 1987-05-15,1.149999976158142,1.2000000476837158,1.125,0.0,3227000.0 1987-05-18,1.0750000476837158,1.1375000476837158,1.0750000476837158,0.0,2472000.0 1987-05-19,1.1375000476837158,1.1749999523162842,1.087499976158142,0.0,5983000.0 1987-05-20,1.1375000476837158,1.162500023841858,1.100000023841858,0.0,2804000.0 1987-05-21,1.162500023841858,1.2000000476837158,1.149999976158142,0.0,1856000.0 1987-05-22,1.162500023841858,1.1749999523162842,1.1375000476837158,0.0,923000.0 1987-05-26,1.1749999523162842,1.1875,1.149999976158142,0.0,876000.0 1987-05-27,1.225000023841858,1.2625000476837158,1.149999976158142,0.0,6246000.0 1987-05-28,1.25,1.2625000476837158,1.212499976158142,0.0,3092000.0 1987-05-29,1.25,1.2999999523162842,1.2374999523162842,0.0,1990000.0 1987-06-01,1.2374999523162842,1.274999976158142,1.1875,0.0,983000.0 1987-06-02,1.1749999523162842,1.2374999523162842,1.149999976158142,0.0,1833000.0 1987-06-03,1.162500023841858,1.212499976158142,1.149999976158142,0.0,2396000.0 1987-06-04,1.1749999523162842,1.1749999523162842,1.162500023841858,0.0,1847000.0 1987-06-05,1.162500023841858,1.1749999523162842,1.149999976158142,0.0,3430000.0 1987-06-08,1.2000000476837158,1.212499976158142,1.087499976158142,0.0,3456000.0 1987-06-09,1.25,1.274999976158142,1.2000000476837158,0.0,4341000.0 1987-06-10,1.25,1.274999976158142,1.225000023841858,0.0,2528000.0 1987-06-11,1.225000023841858,1.25,1.2000000476837158,0.0,781000.0 1987-06-12,1.274999976158142,1.2999999523162842,1.225000023841858,0.0,7226000.0 1987-06-15,1.274999976158142,1.2999999523162842,1.2625000476837158,0.0,2226000.0 1987-06-16,1.274999976158142,1.2999999523162842,1.2625000476837158,0.0,1161000.0 1987-06-17,1.350000023841858,1.375,1.2374999523162842,0.0,4445000.0 1987-06-18,1.2999999523162842,1.3624999523162842,1.2374999523162842,0.0,4935000.0 1987-06-19,1.3250000476837158,1.350000023841858,1.2625000476837158,0.0,2850000.0 1987-06-22,1.337499976158142,1.3875000476837158,1.3125,0.0,2755000.0 1987-06-23,1.25,1.350000023841858,1.25,0.0,5165000.0 1987-06-24,1.212499976158142,1.2625000476837158,1.2000000476837158,0.0,2937000.0 1987-06-25,1.1375000476837158,1.225000023841858,1.125,0.0,7322000.0 1987-06-26,1.0750000476837158,1.1375000476837158,1.0499999523162842,0.0,5748000.0 1987-06-29,1.1375000476837158,1.162500023841858,1.0625,0.0,4243000.0 1987-06-30,1.087499976158142,1.162500023841858,1.0750000476837158,0.0,3164000.0 1987-07-01,1.0625,1.100000023841858,1.037500023841858,0.0,2840000.0 1987-07-02,1.037500023841858,1.0625,1.024999976158142,0.0,2112000.0 1987-07-06,1.024999976158142,1.0750000476837158,1.024999976158142,0.0,4150000.0 1987-07-07,1.0625,1.0750000476837158,1.024999976158142,0.0,2648000.0 1987-07-08,1.087499976158142,1.087499976158142,1.0625,0.0,3236000.0 1987-07-09,1.0750000476837158,1.087499976158142,1.0625,0.0,424000.0 1987-07-10,1.0625,1.087499976158142,1.0499999523162842,0.0,369000.0 1987-07-13,1.0499999523162842,1.0625,1.037500023841858,0.0,888000.0 1987-07-14,1.100000023841858,1.125,1.037500023841858,0.0,6826000.0 1987-07-15,1.1375000476837158,1.162500023841858,1.0750000476837158,0.0,1529000.0 1987-07-16,1.2625000476837158,1.274999976158142,1.1124999523162842,0.0,1651000.0 1987-07-17,1.2999999523162842,1.350000023841858,1.2625000476837158,0.0,7772000.0 1987-07-20,1.212499976158142,1.3125,1.212499976158142,0.0,900000.0 1987-07-21,1.2000000476837158,1.287500023841858,1.1749999523162842,0.0,2636000.0 1987-07-22,1.2000000476837158,1.225000023841858,1.1749999523162842,0.0,678000.0 1987-07-23,1.1875,1.2000000476837158,1.1375000476837158,0.0,1501000.0 1987-07-24,1.212499976158142,1.225000023841858,1.1749999523162842,0.0,1015000.0 1987-07-27,1.2000000476837158,1.2000000476837158,1.1749999523162842,0.0,495000.0 1987-07-28,1.100000023841858,1.2000000476837158,1.087499976158142,0.0,2551000.0 1987-07-29,1.100000023841858,1.125,1.100000023841858,0.0,726000.0 1987-07-30,1.149999976158142,1.162500023841858,1.100000023841858,0.0,1224000.0 1987-07-31,1.2000000476837158,1.225000023841858,1.149999976158142,0.0,1377000.0 1987-08-03,1.225000023841858,1.225000023841858,1.1875,0.0,735000.0 1987-08-04,1.1875,1.212499976158142,1.1749999523162842,0.0,350000.0 1987-08-05,1.2000000476837158,1.212499976158142,1.1875,0.0,1160000.0 1987-08-06,1.274999976158142,1.287500023841858,1.162500023841858,0.0,2986000.0 1987-08-07,1.225000023841858,1.2999999523162842,1.212499976158142,0.0,1834000.0 1987-08-10,1.212499976158142,1.212499976158142,1.149999976158142,0.0,1071000.0 1987-08-11,1.2625000476837158,1.287500023841858,1.2000000476837158,0.0,5798000.0 1987-08-12,1.212499976158142,1.2625000476837158,1.212499976158142,0.0,1002000.0 1987-08-13,1.212499976158142,1.2374999523162842,1.1875,0.0,1171000.0 1987-08-14,1.162500023841858,1.212499976158142,1.149999976158142,0.0,2762000.0 1987-08-17,1.149999976158142,1.162500023841858,1.1375000476837158,0.0,574000.0 1987-08-18,1.1375000476837158,1.162500023841858,1.100000023841858,0.0,1863000.0 1987-08-19,1.1749999523162842,1.1749999523162842,1.1375000476837158,0.0,909000.0 1987-08-20,1.25,1.25,1.162500023841858,0.0,2534000.0 1987-08-21,1.225000023841858,1.25,1.2000000476837158,0.0,1964000.0 1987-08-24,1.2000000476837158,1.2374999523162842,1.2000000476837158,0.0,1017000.0 1987-08-25,1.212499976158142,1.274999976158142,1.1875,0.0,1686000.0 1987-08-26,1.2374999523162842,1.2374999523162842,1.212499976158142,0.0,1691000.0 1987-08-27,1.225000023841858,1.2374999523162842,1.212499976158142,0.0,578000.0 1987-08-28,1.2000000476837158,1.225000023841858,1.162500023841858,0.0,1980000.0 1987-08-31,1.2000000476837158,1.2000000476837158,1.1749999523162842,0.0,545000.0 1987-09-01,1.225000023841858,1.274999976158142,1.1875,0.0,2656000.0 1987-09-02,1.1749999523162842,1.225000023841858,1.1749999523162842,0.0,1145000.0 1987-09-03,1.1875,1.212499976158142,1.162500023841858,0.0,763000.0 1987-09-04,1.162500023841858,1.1875,1.162500023841858,0.0,820000.0 1987-09-08,1.125,1.162500023841858,1.087499976158142,0.0,1190000.0 1987-09-09,1.1749999523162842,1.1749999523162842,1.1124999523162842,0.0,825000.0 1987-09-10,1.2374999523162842,1.2374999523162842,1.2000000476837158,0.0,2604000.0 1987-09-11,1.225000023841858,1.274999976158142,1.212499976158142,0.0,5935000.0 1987-09-14,1.225000023841858,1.25,1.212499976158142,0.0,2366000.0 1987-09-15,1.225000023841858,1.25,1.2000000476837158,0.0,2640000.0 1987-09-16,1.225000023841858,1.2374999523162842,1.212499976158142,0.0,679000.0 1987-09-17,1.225000023841858,1.2374999523162842,1.1875,0.0,1925000.0 1987-09-18,1.2999999523162842,1.3125,1.225000023841858,0.0,5715000.0 1987-09-21,1.287500023841858,1.3624999523162842,1.274999976158142,0.0,6594000.0 1987-09-22,1.375,1.3875000476837158,1.287500023841858,0.0,11613000.0 1987-09-23,1.412500023841858,1.4249999523162842,1.375,0.0,7271000.0 1987-09-24,1.4249999523162842,1.4249999523162842,1.3875000476837158,0.0,8245000.0 1987-09-25,1.4375,1.4500000476837158,1.399999976158142,0.0,3244000.0 1987-09-28,1.375,1.4500000476837158,1.350000023841858,0.0,4175000.0 1987-09-29,1.3624999523162842,1.3875000476837158,1.337499976158142,0.0,471000.0 1987-09-30,1.350000023841858,1.375,1.337499976158142,0.0,3727000.0 1987-10-01,1.4874999523162842,1.5,1.350000023841858,0.0,6520000.0 1987-10-02,1.587499976158142,1.6124999523162842,1.4874999523162842,0.0,7348000.0 1987-10-05,1.600000023841858,1.600000023841858,1.537500023841858,0.0,6841000.0 1987-10-06,1.5125000476837158,1.600000023841858,1.5125000476837158,0.0,3044000.0 1987-10-07,1.5625,1.5625,1.462499976158142,0.0,5721000.0 1987-10-08,1.537500023841858,1.6124999523162842,1.537500023841858,0.0,2356000.0 1987-10-09,1.5625,1.5750000476837158,1.537500023841858,0.0,1799000.0 1987-10-12,1.5125000476837158,1.5625,1.4249999523162842,0.0,4057000.0 1987-10-13,1.5,1.5499999523162842,1.4874999523162842,0.0,1798000.0 1987-10-14,1.475000023841858,1.5,1.462499976158142,0.0,2743000.0 1987-10-15,1.399999976158142,1.475000023841858,1.3875000476837158,0.0,3495000.0 1987-10-16,1.287500023841858,1.399999976158142,1.2625000476837158,0.0,6117000.0 1987-10-19,0.9624999761581421,1.274999976158142,0.9375,0.0,3702000.0 1987-10-20,0.737500011920929,0.9624999761581421,0.675000011920929,0.0,10289000.0 1987-10-21,0.9125000238418579,0.9375,0.75,0.0,8822000.0 1987-10-22,0.7875000238418579,0.9125000238418579,0.7124999761581421,0.0,10717000.0 1987-10-23,0.7250000238418579,0.7749999761581421,0.7124999761581421,0.0,3596000.0 1987-10-26,0.5874999761581421,0.7124999761581421,0.5375000238418579,0.0,3781000.0 1987-10-27,0.612500011920929,0.6875,0.5874999761581421,0.0,3997000.0 1987-10-28,0.7250000238418579,0.7250000238418579,0.6000000238418579,0.0,5382000.0 1987-10-29,0.824999988079071,0.862500011920929,0.7124999761581421,0.0,5553000.0 1987-10-30,0.862500011920929,0.8999999761581421,0.8125,0.0,3482000.0 1987-11-02,0.8999999761581421,0.925000011920929,0.8374999761581421,0.0,2405000.0 1987-11-03,0.7875000238418579,0.8999999761581421,0.737500011920929,0.0,4441000.0 1987-11-04,0.824999988079071,0.8374999761581421,0.75,0.0,2113000.0 1987-11-05,0.8500000238418579,0.887499988079071,0.8374999761581421,0.0,2410000.0 1987-11-06,0.800000011920929,0.862500011920929,0.7749999761581421,0.0,4027000.0 1987-11-09,0.75,0.7875000238418579,0.7250000238418579,0.0,2037000.0 1987-11-10,0.699999988079071,0.75,0.6875,0.0,5036000.0 1987-11-11,0.75,0.7749999761581421,0.699999988079071,0.0,1563000.0 1987-11-12,0.800000011920929,0.8374999761581421,0.7875000238418579,0.0,1573000.0 1987-11-13,0.875,0.875,0.75,0.0,2280000.0 1987-11-16,0.887499988079071,0.9375,0.862500011920929,0.0,2652000.0 1987-11-17,0.8500000238418579,0.8999999761581421,0.824999988079071,0.0,2095000.0 1987-11-18,0.8500000238418579,0.875,0.8374999761581421,0.0,2497000.0 1987-11-19,0.8374999761581421,0.875,0.8374999761581421,0.0,3120000.0 1987-11-20,0.7875000238418579,0.8500000238418579,0.7875000238418579,0.0,2696000.0 1987-11-23,0.824999988079071,0.862500011920929,0.7875000238418579,0.0,2004000.0 1987-11-24,0.8500000238418579,0.887499988079071,0.8374999761581421,0.0,1650000.0 1987-11-25,0.862500011920929,0.887499988079071,0.8374999761581421,0.0,2751000.0 1987-11-27,0.8500000238418579,0.875,0.8374999761581421,0.0,1653000.0 1987-11-30,0.824999988079071,0.8374999761581421,0.7250000238418579,0.0,3449000.0 1987-12-01,0.8500000238418579,0.862500011920929,0.824999988079071,0.0,878000.0 1987-12-02,0.862500011920929,0.862500011920929,0.8125,0.0,1222000.0 1987-12-03,0.800000011920929,0.875,0.7875000238418579,0.0,1654000.0 1987-12-04,0.7875000238418579,0.824999988079071,0.7749999761581421,0.0,2118000.0 1987-12-07,0.8500000238418579,0.875,0.7875000238418579,0.0,5405000.0 1987-12-08,0.9624999761581421,0.9624999761581421,0.862500011920929,0.0,6795000.0 1987-12-09,1.0125000476837158,1.037500023841858,0.9624999761581421,0.0,3711000.0 1987-12-10,1.0,1.0625,0.925000011920929,0.0,2881000.0 1987-12-11,1.162500023841858,1.162500023841858,1.0,0.0,3132000.0 1987-12-14,1.2000000476837158,1.212499976158142,1.149999976158142,0.0,5898000.0 1987-12-15,1.2000000476837158,1.25,1.1875,0.0,4550000.0 1987-12-16,1.287500023841858,1.2999999523162842,1.162500023841858,0.0,5141000.0 1987-12-17,1.3624999523162842,1.375,1.287500023841858,0.0,7474000.0 1987-12-18,1.3624999523162842,1.3875000476837158,1.337499976158142,0.0,5469000.0 1987-12-21,1.399999976158142,1.4249999523162842,1.375,0.0,4422000.0 1987-12-22,1.3125,1.3875000476837158,1.274999976158142,0.0,3784000.0 1987-12-23,1.412500023841858,1.4500000476837158,1.3125,0.0,5445000.0 1987-12-24,1.5125000476837158,1.5125000476837158,1.4249999523162842,0.0,2937000.0 1987-12-28,1.4500000476837158,1.4874999523162842,1.4249999523162842,0.0,3941000.0 1987-12-29,1.5,1.5125000476837158,1.4500000476837158,0.0,6197000.0 1987-12-30,1.462499976158142,1.537500023841858,1.4500000476837158,0.0,4328000.0 1987-12-31,1.475000023841858,1.4874999523162842,1.412500023841858,0.0,2774000.0 1988-01-04,1.4500000476837158,1.5,1.4375,0.0,2559000.0 1988-01-05,1.4874999523162842,1.524999976158142,1.4500000476837158,0.0,6836000.0 1988-01-06,1.5625,1.5625,1.4874999523162842,0.0,4730000.0 1988-01-07,1.5125000476837158,1.5499999523162842,1.5,0.0,2175000.0 1988-01-08,1.350000023841858,1.524999976158142,1.337499976158142,0.0,4230000.0 1988-01-11,1.375,1.3875000476837158,1.2999999523162842,0.0,5026000.0 1988-01-12,1.2999999523162842,1.3875000476837158,1.2374999523162842,0.0,3753000.0 1988-01-13,1.399999976158142,1.412500023841858,1.2625000476837158,0.0,5300000.0 1988-01-14,1.475000023841858,1.4874999523162842,1.399999976158142,0.0,7619000.0 1988-01-15,1.4874999523162842,1.5750000476837158,1.475000023841858,0.0,6537000.0 1988-01-18,1.4874999523162842,1.5,1.4500000476837158,0.0,3902000.0 1988-01-19,1.5,1.524999976158142,1.4500000476837158,0.0,6602000.0 1988-01-20,1.337499976158142,1.475000023841858,1.337499976158142,0.0,5636000.0 1988-01-21,1.350000023841858,1.375,1.274999976158142,0.0,6855000.0 1988-01-22,1.3624999523162842,1.412500023841858,1.337499976158142,0.0,3274000.0 1988-01-25,1.3875000476837158,1.4249999523162842,1.350000023841858,0.0,4525000.0 1988-01-26,1.3250000476837158,1.412500023841858,1.3250000476837158,0.0,2730000.0 1988-01-27,1.2999999523162842,1.3624999523162842,1.287500023841858,0.0,3080000.0 1988-01-28,1.350000023841858,1.350000023841858,1.3125,0.0,1309000.0 1988-01-29,1.412500023841858,1.412500023841858,1.350000023841858,0.0,3179000.0 1988-02-01,1.350000023841858,1.4249999523162842,1.350000023841858,0.0,2282000.0 1988-02-02,1.3125,1.3624999523162842,1.274999976158142,0.0,2492000.0 1988-02-03,1.287500023841858,1.350000023841858,1.25,0.0,4042000.0 1988-02-04,1.25,1.274999976158142,1.2000000476837158,0.0,4041000.0 1988-02-05,1.3250000476837158,1.337499976158142,1.25,0.0,3067000.0 1988-02-08,1.337499976158142,1.3875000476837158,1.274999976158142,0.0,2310000.0 1988-02-09,1.3875000476837158,1.399999976158142,1.350000023841858,0.0,3107000.0 1988-02-10,1.4375,1.462499976158142,1.3875000476837158,0.0,5304000.0 1988-02-11,1.4500000476837158,1.4500000476837158,1.412500023841858,0.0,2407000.0 1988-02-12,1.5,1.5,1.4375,0.0,5611000.0 1988-02-16,1.5499999523162842,1.5499999523162842,1.4874999523162842,0.0,4044000.0 1988-02-17,1.587499976158142,1.6375000476837158,1.537500023841858,0.0,9213000.0 1988-02-18,1.625,1.662500023841858,1.5499999523162842,0.0,7828000.0 1988-02-19,1.712499976158142,1.725000023841858,1.625,0.0,7977000.0 1988-02-22,1.8624999523162842,1.8875000476837158,1.7000000476837158,0.0,11778000.0 1988-02-23,1.8250000476837158,1.8875000476837158,1.75,0.0,8295000.0 1988-02-24,1.787500023841858,1.837499976158142,1.75,0.0,5204000.0 1988-02-25,1.8250000476837158,1.8875000476837158,1.7999999523162842,0.0,8074000.0 1988-02-26,1.9375,1.975000023841858,1.850000023841858,0.0,7037000.0 1988-02-29,1.9249999523162842,1.975000023841858,1.899999976158142,0.0,8043000.0 1988-03-01,1.8875000476837158,1.9249999523162842,1.8624999523162842,0.0,4345000.0 1988-03-02,1.912500023841858,1.9375,1.875,0.0,4243000.0 1988-03-03,1.9375,1.962499976158142,1.899999976158142,0.0,3138000.0 1988-03-04,2.112499952316284,2.125,1.8875000476837158,0.0,7467000.0 1988-03-07,2.174999952316284,2.237499952316284,2.049999952316284,0.0,8577000.0 1988-03-08,2.1875,2.237499952316284,2.174999952316284,0.0,8350000.0 1988-03-09,2.1500000953674316,2.1875,2.125,0.0,5400000.0 1988-03-10,1.9500000476837158,2.1875,1.9375,0.0,11211000.0 1988-03-11,1.9375,1.9874999523162842,1.7999999523162842,0.0,9490000.0 1988-03-14,2.0999999046325684,2.137500047683716,1.9500000476837158,0.0,9085000.0 1988-03-15,2.125,2.1875,2.0374999046325684,0.0,11512000.0 1988-03-16,2.125,2.1875,2.0250000953674316,0.0,9554000.0 1988-03-17,2.0999999046325684,2.137500047683716,2.0625,0.0,6297000.0 1988-03-18,1.975000023841858,2.174999952316284,1.9249999523162842,0.0,13483000.0 1988-03-21,1.975000023841858,1.975000023841858,1.899999976158142,0.0,5163000.0 1988-03-22,1.975000023841858,2.0625,1.912500023841858,0.0,5870000.0 1988-03-23,2.0999999046325684,2.1875,2.075000047683716,0.0,17311000.0 1988-03-24,1.9874999523162842,2.0875000953674316,1.9500000476837158,0.0,11140000.0 1988-03-25,1.975000023841858,2.0250000953674316,1.9375,0.0,9213000.0 1988-03-28,1.9249999523162842,1.9500000476837158,1.850000023841858,0.0,7640000.0 1988-03-29,1.8624999523162842,2.0,1.850000023841858,0.0,3330000.0 1988-03-30,1.7374999523162842,1.8875000476837158,1.725000023841858,0.0,8875000.0 1988-03-31,1.787500023841858,1.7999999523162842,1.7000000476837158,0.0,8048000.0 1988-04-04,1.7999999523162842,1.8624999523162842,1.7625000476837158,0.0,4018000.0 1988-04-05,1.8250000476837158,1.850000023841858,1.787500023841858,0.0,4319000.0 1988-04-06,1.7999999523162842,1.875,1.7999999523162842,0.0,8337000.0 1988-04-07,1.850000023841858,1.8624999523162842,1.787500023841858,0.0,10683000.0 1988-04-08,1.9375,1.975000023841858,1.850000023841858,0.0,6793000.0 1988-04-11,2.049999952316284,2.0999999046325684,1.9500000476837158,0.0,11953000.0 1988-04-12,2.0875000953674316,2.112499952316284,2.0374999046325684,0.0,5493000.0 1988-04-13,2.0625,2.112499952316284,1.975000023841858,0.0,5022000.0 1988-04-14,1.875,2.049999952316284,1.875,0.0,10378000.0 1988-04-15,1.9375,1.975000023841858,1.8250000476837158,0.0,7389000.0 1988-04-18,1.962499976158142,1.962499976158142,1.8875000476837158,0.0,3219000.0 1988-04-19,1.962499976158142,2.0374999046325684,1.962499976158142,0.0,3959000.0 1988-04-20,1.962499976158142,2.0,1.9375,0.0,3860000.0 1988-04-21,1.899999976158142,2.0,1.8250000476837158,0.0,5788000.0 1988-04-22,1.9375,1.962499976158142,1.875,0.0,2622000.0 1988-04-25,2.0250000953674316,2.0625,1.962499976158142,0.0,5422000.0 1988-04-26,2.0250000953674316,2.0625,2.0,0.0,3058000.0 1988-04-27,2.075000047683716,2.075000047683716,1.975000023841858,0.0,3292000.0 1988-04-28,2.049999952316284,2.0875000953674316,2.0250000953674316,0.0,3500000.0 1988-04-29,2.012500047683716,2.0625,1.9874999523162842,0.0,3034000.0 1988-05-02,2.0625,2.0625,2.0,0.0,3215000.0 1988-05-03,2.0875000953674316,2.112499952316284,2.0625,0.0,3363000.0 1988-05-04,2.0999999046325684,2.1624999046325684,2.0250000953674316,0.0,7955000.0 1988-05-05,2.1500000953674316,2.1500000953674316,2.075000047683716,0.0,2813000.0 1988-05-06,2.3125,2.325000047683716,2.137500047683716,0.0,16287000.0 1988-05-09,2.2750000953674316,2.325000047683716,2.25,0.0,7368000.0 1988-05-10,2.2125000953674316,2.3125,2.1624999046325684,0.0,7418000.0 1988-05-11,2.174999952316284,2.200000047683716,2.112499952316284,0.0,7119000.0 1988-05-12,2.1875,2.2249999046325684,2.174999952316284,0.0,4246000.0 1988-05-13,2.2249999046325684,2.262500047683716,2.2125000953674316,0.0,6218000.0 1988-05-16,2.262500047683716,2.262500047683716,2.174999952316284,0.0,3821000.0 1988-05-17,2.1875,2.299999952316284,2.174999952316284,0.0,5449000.0 1988-05-18,2.049999952316284,2.1624999046325684,1.9874999523162842,0.0,8654000.0 1988-05-19,2.112499952316284,2.137500047683716,2.012500047683716,0.0,4853000.0 1988-05-20,2.174999952316284,2.1875,2.0,0.0,15279000.0 1988-05-23,2.125,2.2249999046325684,2.0875000953674316,0.0,7792000.0 1988-05-24,2.174999952316284,2.200000047683716,2.075000047683716,0.0,5804000.0 1988-05-25,2.1624999046325684,2.2249999046325684,2.1500000953674316,0.0,14104000.0 1988-05-26,2.1624999046325684,2.174999952316284,2.125,0.0,5304000.0 1988-05-27,2.049999952316284,2.174999952316284,2.049999952316284,0.0,11627000.0 1988-05-31,2.137500047683716,2.1624999046325684,2.0250000953674316,0.0,10124000.0 1988-06-01,2.2125000953674316,2.237499952316284,2.1500000953674316,0.0,10327000.0 1988-06-02,2.262500047683716,2.325000047683716,2.2125000953674316,0.0,10032000.0 1988-06-03,2.1875,2.2750000953674316,2.1624999046325684,0.0,11278000.0 1988-06-06,2.25,2.25,2.1624999046325684,0.0,7841000.0 1988-06-07,2.3125,2.3375000953674316,2.237499952316284,0.0,13372000.0 1988-06-08,2.424999952316284,2.450000047683716,2.3125,0.0,19318000.0 1988-06-09,2.4000000953674316,2.4375,2.387500047683716,0.0,8423000.0 1988-06-10,2.450000047683716,2.487499952316284,2.4000000953674316,0.0,8570000.0 1988-06-13,2.487499952316284,2.512500047683716,2.4375,0.0,9996000.0 1988-06-14,2.512500047683716,2.5999999046325684,2.5,0.0,9727000.0 1988-06-15,2.487499952316284,2.512500047683716,2.424999952316284,0.0,7264000.0 1988-06-16,2.549999952316284,2.5625,2.4625000953674316,0.0,7223000.0 1988-06-17,2.4625000953674316,2.5625,2.424999952316284,0.0,8200000.0 1988-06-20,2.387500047683716,2.4625000953674316,2.3499999046325684,0.0,7749000.0 1988-06-21,2.3499999046325684,2.424999952316284,2.299999952316284,0.0,12284000.0 1988-06-22,2.3375000953674316,2.4375,2.3125,0.0,12111000.0 1988-06-23,2.200000047683716,2.3375000953674316,2.1875,0.0,16848000.0 1988-06-24,2.174999952316284,2.2249999046325684,2.137500047683716,0.0,14000000.0 1988-06-27,2.237499952316284,2.2750000953674316,2.1624999046325684,0.0,10717000.0 1988-06-28,2.299999952316284,2.325000047683716,2.2249999046325684,0.0,8060000.0 1988-06-29,2.25,2.3125,2.237499952316284,0.0,5494000.0 1988-06-30,2.2125000953674316,2.2750000953674316,2.1875,0.0,5032000.0 1988-07-01,2.1624999046325684,2.237499952316284,2.1500000953674316,0.0,4121000.0 1988-07-05,2.2874999046325684,2.325000047683716,2.137500047683716,0.0,7962000.0 1988-07-06,2.262500047683716,2.3499999046325684,2.237499952316284,0.0,8517000.0 1988-07-07,2.299999952316284,2.325000047683716,2.237499952316284,0.0,6217000.0 1988-07-08,2.2874999046325684,2.3125,2.262500047683716,0.0,4896000.0 1988-07-11,2.387500047683716,2.4375,2.2874999046325684,0.0,17009000.0 1988-07-12,2.325000047683716,2.3499999046325684,2.2874999046325684,0.0,15436000.0 1988-07-13,2.3125,2.362499952316284,2.2750000953674316,0.0,6799000.0 1988-07-14,2.200000047683716,2.3375000953674316,2.200000047683716,0.0,7433000.0 1988-07-15,2.137500047683716,2.237499952316284,2.125,0.0,7937000.0 1988-07-18,2.0,2.112499952316284,1.9500000476837158,0.0,21951000.0 1988-07-19,1.975000023841858,2.012500047683716,1.8624999523162842,0.0,21800000.0 1988-07-20,1.962499976158142,2.0250000953674316,1.899999976158142,0.0,13890000.0 1988-07-21,1.875,1.962499976158142,1.8624999523162842,0.0,6648000.0 1988-07-22,1.850000023841858,1.8875000476837158,1.7625000476837158,0.0,17235000.0 1988-07-25,1.837499976158142,1.875,1.8250000476837158,0.0,8164000.0 1988-07-26,1.837499976158142,1.8624999523162842,1.8125,0.0,4709000.0 1988-07-27,1.7625000476837158,1.850000023841858,1.7374999523162842,0.0,5070000.0 1988-07-28,1.837499976158142,1.850000023841858,1.7000000476837158,0.0,22202000.0 1988-07-29,1.9375,1.9375,1.850000023841858,0.0,11485000.0 1988-08-01,1.975000023841858,1.9874999523162842,1.9249999523162842,0.0,5275000.0 1988-08-02,1.899999976158142,1.975000023841858,1.875,0.0,6847000.0 1988-08-03,1.850000023841858,1.899999976158142,1.8250000476837158,0.0,5387000.0 1988-08-04,1.8624999523162842,1.899999976158142,1.850000023841858,0.0,4116000.0 1988-08-05,1.837499976158142,1.875,1.8250000476837158,0.0,2184000.0 1988-08-08,1.837499976158142,1.8624999523162842,1.8125,0.0,3303000.0 1988-08-09,1.7999999523162842,1.850000023841858,1.7374999523162842,0.0,5601000.0 1988-08-10,1.725000023841858,1.7999999523162842,1.712499976158142,0.0,11045000.0 1988-08-11,1.774999976158142,1.787500023841858,1.712499976158142,0.0,6815000.0 1988-08-12,1.7999999523162842,1.8250000476837158,1.774999976158142,0.0,3190000.0 1988-08-15,1.774999976158142,1.850000023841858,1.7625000476837158,0.0,4300000.0 1988-08-16,1.787500023841858,1.8250000476837158,1.75,0.0,5846000.0 1988-08-17,1.787500023841858,1.8250000476837158,1.7625000476837158,0.0,2723000.0 1988-08-18,1.712499976158142,1.787500023841858,1.6749999523162842,0.0,10269000.0 1988-08-19,1.6749999523162842,1.7374999523162842,1.662500023841858,0.0,6386000.0 1988-08-22,1.5499999523162842,1.6749999523162842,1.537500023841858,0.0,8859000.0 1988-08-23,1.524999976158142,1.5750000476837158,1.462499976158142,0.0,17380000.0 1988-08-24,1.662500023841858,1.7000000476837158,1.537500023841858,0.0,17456000.0 1988-08-25,1.6749999523162842,1.725000023841858,1.6124999523162842,0.0,9837000.0 1988-08-26,1.7374999523162842,1.75,1.6749999523162842,0.0,3801000.0 1988-08-29,1.7999999523162842,1.8125,1.725000023841858,0.0,5035000.0 1988-08-30,1.7625000476837158,1.8125,1.7374999523162842,0.0,3390000.0 1988-08-31,1.712499976158142,1.8125,1.6875,0.0,5307000.0 1988-09-01,1.6749999523162842,1.7000000476837158,1.625,0.0,5223000.0 1988-09-02,1.774999976158142,1.787500023841858,1.6749999523162842,0.0,6520000.0 1988-09-06,1.725000023841858,1.75,1.6875,0.0,3884000.0 1988-09-07,1.649999976158142,1.75,1.6124999523162842,0.0,5754000.0 1988-09-08,1.6875,1.6875,1.6124999523162842,0.0,7404000.0 1988-09-09,1.774999976158142,1.7999999523162842,1.625,0.0,11719000.0 1988-09-12,1.712499976158142,1.787500023841858,1.7000000476837158,0.0,3093000.0 1988-09-13,1.712499976158142,1.725000023841858,1.649999976158142,0.0,3207000.0 1988-09-14,1.7374999523162842,1.774999976158142,1.7000000476837158,0.0,5072000.0 1988-09-15,1.712499976158142,1.774999976158142,1.7000000476837158,0.0,5515000.0 1988-09-16,1.75,1.774999976158142,1.6875,0.0,5056000.0 1988-09-19,1.837499976158142,1.850000023841858,1.712499976158142,0.0,5693000.0 1988-09-20,1.899999976158142,1.9249999523162842,1.8125,0.0,10323000.0 1988-09-21,1.899999976158142,1.9375,1.8875000476837158,0.0,4257000.0 1988-09-22,1.8624999523162842,1.9249999523162842,1.837499976158142,0.0,5662000.0 1988-09-23,1.912500023841858,1.9375,1.850000023841858,0.0,10333000.0 1988-09-26,1.899999976158142,1.9874999523162842,1.850000023841858,0.0,12944000.0 1988-09-27,1.912500023841858,1.9375,1.8875000476837158,0.0,9458000.0 1988-09-28,2.0,2.0,1.899999976158142,0.0,17873000.0 1988-09-29,2.0875000953674316,2.125,1.9874999523162842,0.0,14287000.0 1988-09-30,2.0999999046325684,2.1875,2.075000047683716,0.0,16688000.0 1988-10-03,2.0625,2.0875000953674316,1.9500000476837158,0.0,14729000.0 1988-10-04,2.0250000953674316,2.174999952316284,2.0,0.0,24344000.0 1988-10-05,2.049999952316284,2.0875000953674316,1.9874999523162842,0.0,15934000.0 1988-10-06,2.0625,2.0999999046325684,2.012500047683716,0.0,3686000.0 1988-10-07,1.975000023841858,2.075000047683716,1.9500000476837158,0.0,11260000.0 1988-10-10,1.9500000476837158,1.9874999523162842,1.8875000476837158,0.0,7092000.0 1988-10-11,2.0250000953674316,2.049999952316284,1.9249999523162842,0.0,8709000.0 1988-10-12,1.962499976158142,2.0250000953674316,1.9500000476837158,0.0,4274000.0 1988-10-13,1.975000023841858,2.012500047683716,1.9375,0.0,2684000.0 1988-10-14,2.0875000953674316,2.0999999046325684,2.012500047683716,0.0,14197000.0 1988-10-17,2.0625,2.0999999046325684,2.049999952316284,0.0,5664000.0 1988-10-18,2.075000047683716,2.0875000953674316,2.012500047683716,0.0,2804000.0 1988-10-19,2.075000047683716,2.112499952316284,2.0625,0.0,7092000.0 1988-10-20,2.1624999046325684,2.1875,2.0875000953674316,0.0,8516000.0 1988-10-21,2.049999952316284,2.1624999046325684,2.012500047683716,0.0,15503000.0 1988-10-24,2.012500047683716,2.0625,2.0,0.0,10226000.0 1988-10-25,2.0,2.0374999046325684,1.9874999523162842,0.0,5748000.0 1988-10-26,1.9500000476837158,2.012500047683716,1.912500023841858,0.0,5172000.0 1988-10-27,1.9249999523162842,1.9500000476837158,1.8624999523162842,0.0,9567000.0 1988-10-28,1.875,1.9375,1.837499976158142,0.0,8556000.0 1988-10-31,1.899999976158142,1.899999976158142,1.8250000476837158,0.0,5785000.0 1988-11-01,1.8875000476837158,1.9249999523162842,1.875,0.0,3986000.0 1988-11-02,1.8125,1.8875000476837158,1.7625000476837158,0.0,6906000.0 1988-11-03,1.7625000476837158,1.8125,1.7000000476837158,0.0,13176000.0 1988-11-04,1.7625000476837158,1.787500023841858,1.725000023841858,0.0,8223000.0 1988-11-07,1.75,1.7625000476837158,1.725000023841858,0.0,2792000.0 1988-11-08,1.8125,1.837499976158142,1.7625000476837158,0.0,2729000.0 1988-11-09,1.8250000476837158,1.837499976158142,1.774999976158142,0.0,4625000.0 1988-11-10,1.787500023841858,1.837499976158142,1.774999976158142,0.0,2509000.0 1988-11-11,1.725000023841858,1.787500023841858,1.7000000476837158,0.0,4414000.0 1988-11-14,1.7374999523162842,1.7625000476837158,1.712499976158142,0.0,3114000.0 1988-11-15,1.662500023841858,1.75,1.649999976158142,0.0,5019000.0 1988-11-16,1.6875,1.7000000476837158,1.662500023841858,0.0,4550000.0 1988-11-17,1.7000000476837158,1.725000023841858,1.6875,0.0,3273000.0 1988-11-18,1.6375000476837158,1.7000000476837158,1.625,0.0,6270000.0 1988-11-21,1.5625,1.587499976158142,1.537500023841858,0.0,7985000.0 1988-11-22,1.5125000476837158,1.5625,1.475000023841858,0.0,9255000.0 1988-11-23,1.587499976158142,1.600000023841858,1.5125000476837158,0.0,3840000.0 1988-11-25,1.5625,1.5750000476837158,1.524999976158142,0.0,1613000.0 1988-11-28,1.5125000476837158,1.600000023841858,1.5,0.0,4890000.0 1988-11-29,1.5125000476837158,1.524999976158142,1.4500000476837158,0.0,16306000.0 1988-11-30,1.5499999523162842,1.5750000476837158,1.5,0.0,5641000.0 1988-12-01,1.587499976158142,1.649999976158142,1.537500023841858,0.0,4203000.0 1988-12-02,1.6375000476837158,1.6749999523162842,1.600000023841858,0.0,6334000.0 1988-12-05,1.5625,1.6749999523162842,1.5625,0.0,4748000.0 1988-12-06,1.5499999523162842,1.587499976158142,1.5125000476837158,0.0,4943000.0 1988-12-07,1.537500023841858,1.5625,1.524999976158142,0.0,2853000.0 1988-12-08,1.537500023841858,1.5625,1.524999976158142,0.0,1830000.0 1988-12-09,1.5,1.537500023841858,1.475000023841858,0.0,7381000.0 1988-12-12,1.4874999523162842,1.5125000476837158,1.4500000476837158,0.0,5488000.0 1988-12-13,1.5,1.5125000476837158,1.462499976158142,0.0,6571000.0 1988-12-14,1.4874999523162842,1.5750000476837158,1.4874999523162842,0.0,13527000.0 1988-12-15,1.5625,1.587499976158142,1.5,0.0,12290000.0 1988-12-16,1.587499976158142,1.625,1.5499999523162842,0.0,5157000.0 1988-12-19,1.6375000476837158,1.662500023841858,1.600000023841858,0.0,7181000.0 1988-12-20,1.5750000476837158,1.662500023841858,1.5625,0.0,3938000.0 1988-12-21,1.5625,1.587499976158142,1.5499999523162842,0.0,2059000.0 1988-12-22,1.5499999523162842,1.5750000476837158,1.537500023841858,0.0,2547000.0 1988-12-23,1.5750000476837158,1.587499976158142,1.5499999523162842,0.0,2962000.0 1988-12-27,1.5499999523162842,1.587499976158142,1.5499999523162842,0.0,1890000.0 1988-12-28,1.5499999523162842,1.5625,1.524999976158142,0.0,4035000.0 1988-12-29,1.600000023841858,1.6124999523162842,1.537500023841858,0.0,4311000.0 1988-12-30,1.5750000476837158,1.625,1.5499999523162842,0.0,4948000.0 1989-01-03,1.5750000476837158,1.5750000476837158,1.537500023841858,0.0,3370000.0 1989-01-04,1.6375000476837158,1.649999976158142,1.5625,0.0,4891000.0 1989-01-05,1.6749999523162842,1.7000000476837158,1.625,0.0,4689000.0 1989-01-06,1.6749999523162842,1.75,1.662500023841858,0.0,6467000.0 1989-01-09,1.6375000476837158,1.6875,1.600000023841858,0.0,3423000.0 1989-01-10,1.6124999523162842,1.625,1.600000023841858,0.0,2512000.0 1989-01-11,1.6124999523162842,1.625,1.587499976158142,0.0,2383000.0 1989-01-12,1.649999976158142,1.662500023841858,1.6124999523162842,0.0,4054000.0 1989-01-13,1.6375000476837158,1.662500023841858,1.625,0.0,1190000.0 1989-01-16,1.587499976158142,1.6375000476837158,1.5750000476837158,0.0,3259000.0 1989-01-17,1.5125000476837158,1.5750000476837158,1.4874999523162842,0.0,6499000.0 1989-01-18,1.524999976158142,1.537500023841858,1.462499976158142,0.0,5002000.0 1989-01-19,1.5499999523162842,1.5750000476837158,1.537500023841858,0.0,4155000.0 1989-01-20,1.5625,1.587499976158142,1.5499999523162842,0.0,2483000.0 1989-01-23,1.5499999523162842,1.5750000476837158,1.537500023841858,0.0,2333000.0 1989-01-24,1.587499976158142,1.625,1.537500023841858,0.0,3027000.0 1989-01-25,1.625,1.625,1.5750000476837158,0.0,3078000.0 1989-01-26,1.649999976158142,1.6749999523162842,1.6124999523162842,0.0,8940000.0 1989-01-27,1.6749999523162842,1.6749999523162842,1.625,0.0,5722000.0 1989-01-30,1.7625000476837158,1.774999976158142,1.662500023841858,0.0,11688000.0 1989-01-31,1.8125,1.8250000476837158,1.7625000476837158,0.0,10682000.0 1989-02-01,1.7625000476837158,1.8250000476837158,1.75,0.0,3874000.0 1989-02-02,1.75,1.774999976158142,1.725000023841858,0.0,3531000.0 1989-02-03,1.7625000476837158,1.774999976158142,1.725000023841858,0.0,2374000.0 1989-02-06,1.7625000476837158,1.787500023841858,1.75,0.0,1354000.0 1989-02-07,1.787500023841858,1.8250000476837158,1.75,0.0,3990000.0 1989-02-08,1.7625000476837158,1.8250000476837158,1.75,0.0,3624000.0 1989-02-09,1.787500023841858,1.7999999523162842,1.725000023841858,0.0,4252000.0 1989-02-10,1.850000023841858,1.899999976158142,1.7625000476837158,0.0,8078000.0 1989-02-13,1.899999976158142,1.9375,1.8250000476837158,0.0,7799000.0 1989-02-14,1.850000023841858,1.9375,1.837499976158142,0.0,5647000.0 1989-02-15,1.850000023841858,1.850000023841858,1.8125,0.0,2635000.0 1989-02-16,1.837499976158142,1.8624999523162842,1.8125,0.0,3728000.0 1989-02-17,1.9375,1.9375,1.837499976158142,0.0,9010000.0 1989-02-21,1.962499976158142,1.9874999523162842,1.9249999523162842,0.0,6523000.0 1989-02-22,1.9874999523162842,2.0,1.9500000476837158,0.0,8050000.0 1989-02-23,2.012500047683716,2.0250000953674316,1.975000023841858,0.0,5690000.0 1989-02-24,2.012500047683716,2.0250000953674316,1.9500000476837158,0.0,5755000.0 1989-02-27,2.012500047683716,2.0374999046325684,1.9874999523162842,0.0,3229000.0 1989-02-28,1.9500000476837158,2.0250000953674316,1.9375,0.0,8277000.0 1989-03-01,1.8875000476837158,1.975000023841858,1.875,0.0,6826000.0 1989-03-02,1.9500000476837158,1.962499976158142,1.8624999523162842,0.0,5575000.0 1989-03-03,1.9500000476837158,1.975000023841858,1.9375,0.0,3672000.0 1989-03-06,1.9249999523162842,1.975000023841858,1.9249999523162842,0.0,1282000.0 1989-03-07,1.875,1.9375,1.850000023841858,0.0,2704000.0 1989-03-08,1.899999976158142,1.9375,1.8624999523162842,0.0,3804000.0 1989-03-09,1.8875000476837158,1.912500023841858,1.875,0.0,2870000.0 1989-03-10,1.8624999523162842,1.899999976158142,1.8624999523162842,0.0,2617000.0 1989-03-13,1.8250000476837158,1.850000023841858,1.787500023841858,0.0,3353000.0 1989-03-14,1.837499976158142,1.850000023841858,1.8125,0.0,3546000.0 1989-03-15,1.8125,1.850000023841858,1.7999999523162842,0.0,3088000.0 1989-03-16,1.7999999523162842,1.8250000476837158,1.774999976158142,0.0,3515000.0 1989-03-17,1.75,1.787500023841858,1.725000023841858,0.0,2839000.0 1989-03-20,1.75,1.774999976158142,1.725000023841858,0.0,2433000.0 1989-03-21,1.774999976158142,1.787500023841858,1.75,0.0,4093000.0 1989-03-22,1.7625000476837158,1.7999999523162842,1.75,0.0,1822000.0 1989-03-23,1.787500023841858,1.7999999523162842,1.75,0.0,2449000.0 1989-03-27,1.850000023841858,1.875,1.7999999523162842,0.0,3034000.0 1989-03-28,1.8875000476837158,1.912500023841858,1.875,0.0,2124000.0 1989-03-29,1.875,1.899999976158142,1.850000023841858,0.0,1714000.0 1989-03-30,1.8875000476837158,1.8875000476837158,1.850000023841858,0.0,1990000.0 1989-03-31,1.9375,1.962499976158142,1.875,0.0,2664000.0 1989-04-03,1.9500000476837158,1.975000023841858,1.912500023841858,0.0,2201000.0 1989-04-04,1.8875000476837158,1.9375,1.875,0.0,1467000.0 1989-04-05,1.875,1.912500023841858,1.850000023841858,0.0,2036000.0 1989-04-06,1.850000023841858,1.8624999523162842,1.8250000476837158,0.0,1392000.0 1989-04-07,1.850000023841858,1.899999976158142,1.837499976158142,0.0,2051000.0 1989-04-10,1.774999976158142,1.875,1.7625000476837158,0.0,1796000.0 1989-04-11,1.8125,1.8250000476837158,1.787500023841858,0.0,2188000.0 1989-04-12,1.8250000476837158,1.875,1.8125,0.0,1248000.0 1989-04-13,1.7999999523162842,1.850000023841858,1.7999999523162842,0.0,1728000.0 1989-04-14,1.8624999523162842,1.875,1.8250000476837158,0.0,2091000.0 1989-04-17,1.8875000476837158,1.899999976158142,1.850000023841858,0.0,1137000.0 1989-04-18,1.9249999523162842,1.9500000476837158,1.899999976158142,0.0,4134000.0 1989-04-19,1.9249999523162842,1.9249999523162842,1.8875000476837158,0.0,1856000.0 1989-04-20,1.899999976158142,1.9249999523162842,1.850000023841858,0.0,2313000.0 1989-04-21,1.975000023841858,2.0,1.8875000476837158,0.0,3974000.0 1989-04-24,2.012500047683716,2.0625,1.975000023841858,0.0,5308000.0 1989-04-25,2.0,2.049999952316284,1.9874999523162842,0.0,6161000.0 1989-04-26,1.9500000476837158,2.012500047683716,1.9249999523162842,0.0,2685000.0 1989-04-27,2.049999952316284,2.0625,1.9500000476837158,0.0,17500000.0 1989-04-28,2.125,2.125,2.0374999046325684,0.0,20584000.0 1989-05-01,2.2249999046325684,2.25,2.0999999046325684,0.0,21237000.0 1989-05-02,2.2750000953674316,2.2874999046325684,2.2249999046325684,0.0,17819000.0 1989-05-03,2.237499952316284,2.325000047683716,2.200000047683716,0.0,15170000.0 1989-05-04,2.2750000953674316,2.2874999046325684,2.2249999046325684,0.0,6518000.0 1989-05-05,2.2750000953674316,2.3499999046325684,2.262500047683716,0.0,12579000.0 1989-05-08,2.3125,2.325000047683716,2.25,0.0,5304000.0 1989-05-09,2.2750000953674316,2.3125,2.262500047683716,0.0,4691000.0 1989-05-10,2.25,2.3125,2.200000047683716,0.0,3289000.0 1989-05-11,2.299999952316284,2.299999952316284,2.2249999046325684,0.0,3702000.0 1989-05-12,2.424999952316284,2.4375,2.325000047683716,0.0,11837000.0 1989-05-15,2.487499952316284,2.5250000953674316,2.4375,0.0,8312000.0 1989-05-16,2.362499952316284,2.4625000953674316,2.3375000953674316,2.450000047683716,13135000.0 1989-05-17,2.424999952316284,2.487499952316284,2.362499952316284,2.387500047683716,8472000.0 1989-05-18,2.4124999046325684,2.450000047683716,2.4000000953674316,2.450000047683716,4793000.0 1989-05-19,2.4124999046325684,2.487499952316284,2.4124999046325684,2.424999952316284,6997000.0 1989-05-22,2.512500047683716,2.5374999046325684,2.424999952316284,2.4375,9037000.0 1989-05-23,2.512500047683716,2.5374999046325684,2.487499952316284,2.5250000953674316,9791000.0 1989-05-24,2.487499952316284,2.512500047683716,2.4625000953674316,2.5,3297000.0 1989-05-25,2.4124999046325684,2.512500047683716,2.387500047683716,2.4749999046325684,4443000.0 1989-05-26,2.487499952316284,2.5,2.387500047683716,2.4124999046325684,4433000.0 1989-05-30,2.424999952316284,2.512500047683716,2.4124999046325684,2.5,2760000.0 1989-05-31,2.450000047683716,2.4749999046325684,2.4124999046325684,2.424999952316284,2776000.0 1989-06-01,2.5,2.512500047683716,2.450000047683716,2.450000047683716,2789000.0 1989-06-02,2.4375,2.512500047683716,2.424999952316284,2.5,3971000.0 1989-06-05,2.3499999046325684,2.450000047683716,2.3499999046325684,2.4375,3879000.0 1989-06-06,2.299999952316284,2.375,2.2750000953674316,2.3375000953674316,6526000.0 1989-06-07,2.3375000953674316,2.3499999046325684,2.3125,2.325000047683716,4446000.0 1989-06-08,2.4124999046325684,2.450000047683716,2.3375000953674316,2.3375000953674316,5568000.0 1989-06-09,2.512500047683716,2.5250000953674316,2.387500047683716,2.387500047683716,9041000.0 1989-06-12,2.549999952316284,2.575000047683716,2.512500047683716,2.5250000953674316,7035000.0 1989-06-13,2.4749999046325684,2.5,2.4375,2.487499952316284,3244000.0 1989-06-14,2.4625000953674316,2.5250000953674316,2.450000047683716,2.5,2005000.0 1989-06-15,2.3375000953674316,2.487499952316284,2.325000047683716,2.487499952316284,5796000.0 1989-06-16,2.3125,2.387500047683716,2.25,2.2874999046325684,5289000.0 1989-06-19,2.237499952316284,2.3125,2.1875,2.3125,9343000.0 1989-06-20,2.0999999046325684,2.262500047683716,2.0999999046325684,2.237499952316284,4833000.0 1989-06-21,2.137500047683716,2.200000047683716,2.075000047683716,2.0875000953674316,4722000.0 1989-06-22,2.137500047683716,2.174999952316284,2.112499952316284,2.137500047683716,1517000.0 1989-06-23,2.2125000953674316,2.2249999046325684,2.174999952316284,2.174999952316284,4204000.0 1989-06-26,2.2249999046325684,2.25,2.2125000953674316,2.2249999046325684,3200000.0 1989-06-27,2.137500047683716,2.2750000953674316,2.125,2.237499952316284,3489000.0 1989-06-28,2.0,2.0999999046325684,1.9874999523162842,2.0875000953674316,11655000.0 1989-06-29,1.875,2.0,1.850000023841858,1.9874999523162842,12001000.0 1989-06-30,1.850000023841858,1.875,1.75,1.850000023841858,9602000.0 1989-07-03,1.850000023841858,1.8624999523162842,1.7999999523162842,1.850000023841858,2115000.0 1989-07-05,1.837499976158142,1.8624999523162842,1.8250000476837158,1.8624999523162842,5376000.0 1989-07-06,1.8250000476837158,1.850000023841858,1.774999976158142,1.837499976158142,7211000.0 1989-07-07,1.837499976158142,1.8624999523162842,1.8250000476837158,1.8250000476837158,3835000.0 1989-07-10,1.850000023841858,1.899999976158142,1.837499976158142,1.850000023841858,4259000.0 1989-07-11,1.774999976158142,1.875,1.7625000476837158,1.8624999523162842,3131000.0 1989-07-12,1.774999976158142,1.7999999523162842,1.725000023841858,1.7625000476837158,2793000.0 1989-07-13,1.7625000476837158,1.8125,1.7374999523162842,1.774999976158142,5907000.0 1989-07-14,1.649999976158142,1.787500023841858,1.600000023841858,1.787500023841858,11989000.0 1989-07-17,1.5125000476837158,1.6124999523162842,1.475000023841858,1.6124999523162842,26337000.0 1989-07-18,1.4249999523162842,1.4874999523162842,1.350000023841858,1.4874999523162842,16071000.0 1989-07-19,1.5125000476837158,1.524999976158142,1.4375,1.462499976158142,10937000.0 1989-07-20,1.524999976158142,1.587499976158142,1.5125000476837158,1.5125000476837158,8357000.0 1989-07-21,1.4874999523162842,1.537500023841858,1.4874999523162842,1.537500023841858,2484000.0 1989-07-24,1.4874999523162842,1.5,1.4375,1.475000023841858,2244000.0 1989-07-25,1.462499976158142,1.537500023841858,1.4500000476837158,1.5,3010000.0 1989-07-26,1.4375,1.475000023841858,1.399999976158142,1.475000023841858,5529000.0 1989-07-27,1.462499976158142,1.475000023841858,1.399999976158142,1.4500000476837158,2731000.0 1989-07-28,1.4375,1.462499976158142,1.412500023841858,1.462499976158142,2795000.0 1989-07-31,1.337499976158142,1.4500000476837158,1.3125,1.4375,7105000.0 1989-08-01,1.412500023841858,1.4249999523162842,1.2625000476837158,1.350000023841858,15397000.0 1989-08-02,1.4874999523162842,1.5,1.375,1.3875000476837158,4630000.0 1989-08-03,1.537500023841858,1.5499999523162842,1.4874999523162842,1.5,3687000.0 1989-08-04,1.6124999523162842,1.625,1.5,1.5125000476837158,6314000.0 1989-08-07,1.4874999523162842,1.649999976158142,1.475000023841858,1.6375000476837158,6811000.0 1989-08-08,1.4874999523162842,1.5,1.462499976158142,1.5,2030000.0 1989-08-09,1.4500000476837158,1.475000023841858,1.4249999523162842,1.462499976158142,3914000.0 1989-08-10,1.4500000476837158,1.475000023841858,1.4249999523162842,1.4500000476837158,1910000.0 1989-08-11,1.475000023841858,1.5,1.4500000476837158,1.475000023841858,1908000.0 1989-08-14,1.4500000476837158,1.462499976158142,1.4375,1.462499976158142,1824000.0 1989-08-15,1.4500000476837158,1.462499976158142,1.412500023841858,1.4500000476837158,2281000.0 1989-08-16,1.4375,1.5,1.4249999523162842,1.4500000476837158,2884000.0 1989-08-17,1.4375,1.4500000476837158,1.399999976158142,1.4500000476837158,3051000.0 1989-08-18,1.4375,1.4500000476837158,1.4249999523162842,1.4375,2258000.0 1989-08-21,1.412500023841858,1.4500000476837158,1.399999976158142,1.4500000476837158,2702000.0 1989-08-22,1.412500023841858,1.4375,1.399999976158142,1.399999976158142,1898000.0 1989-08-23,1.475000023841858,1.5,1.4249999523162842,1.4375,2873000.0 1989-08-24,1.399999976158142,1.4874999523162842,1.3250000476837158,1.475000023841858,13287000.0 1989-08-25,1.399999976158142,1.4249999523162842,1.350000023841858,1.3624999523162842,5137000.0 1989-08-28,1.475000023841858,1.475000023841858,1.375,1.3875000476837158,5835000.0 1989-08-29,1.412500023841858,1.475000023841858,1.3875000476837158,1.475000023841858,6481000.0 1989-08-30,1.4249999523162842,1.4249999523162842,1.3875000476837158,1.399999976158142,5599000.0 1989-08-31,1.4375,1.462499976158142,1.412500023841858,1.4249999523162842,5014000.0 1989-09-01,1.412500023841858,1.4375,1.375,1.4375,5743000.0 1989-09-05,1.4249999523162842,1.462499976158142,1.399999976158142,1.412500023841858,2086000.0 1989-09-06,1.4500000476837158,1.462499976158142,1.4249999523162842,1.4375,3452000.0 1989-09-07,1.4375,1.5,1.4249999523162842,1.462499976158142,4337000.0 1989-09-08,1.462499976158142,1.475000023841858,1.4375,1.4500000476837158,5527000.0 1989-09-11,1.5,1.524999976158142,1.475000023841858,1.475000023841858,5467000.0 1989-09-12,1.4874999523162842,1.537500023841858,1.4874999523162842,1.5,4143000.0 1989-09-13,1.4249999523162842,1.5125000476837158,1.4249999523162842,1.4874999523162842,6014000.0 1989-09-14,1.412500023841858,1.4375,1.412500023841858,1.4375,2343000.0 1989-09-15,1.4500000476837158,1.462499976158142,1.412500023841858,1.4375,4895000.0 1989-09-18,1.412500023841858,1.4500000476837158,1.399999976158142,1.4500000476837158,3616000.0 1989-09-19,1.3875000476837158,1.4249999523162842,1.3624999523162842,1.375,3593000.0 1989-09-20,1.2999999523162842,1.375,1.2625000476837158,1.3624999523162842,26772000.0 1989-09-21,1.2999999523162842,1.2999999523162842,1.274999976158142,1.287500023841858,3864000.0 1989-09-22,1.287500023841858,1.2999999523162842,1.274999976158142,1.274999976158142,3140000.0 1989-09-25,1.3250000476837158,1.350000023841858,1.2374999523162842,1.2625000476837158,5137000.0 1989-09-26,1.2999999523162842,1.337499976158142,1.287500023841858,1.3250000476837158,2117000.0 1989-09-27,1.287500023841858,1.3125,1.25,1.274999976158142,5485000.0 1989-09-28,1.2999999523162842,1.3125,1.274999976158142,1.287500023841858,2319000.0 1989-09-29,1.2999999523162842,1.2999999523162842,1.274999976158142,1.287500023841858,1288000.0 1989-10-02,1.274999976158142,1.2999999523162842,1.274999976158142,1.274999976158142,2269000.0 1989-10-03,1.287500023841858,1.2999999523162842,1.2625000476837158,1.287500023841858,2754000.0 1989-10-04,1.2625000476837158,1.287500023841858,1.25,1.287500023841858,2461000.0 1989-10-05,1.287500023841858,1.2999999523162842,1.25,1.25,3431000.0 1989-10-06,1.287500023841858,1.3125,1.274999976158142,1.3125,2384000.0 1989-10-09,1.2625000476837158,1.287500023841858,1.2374999523162842,1.287500023841858,1293000.0 1989-10-10,1.25,1.287500023841858,1.25,1.274999976158142,2447000.0 1989-10-11,1.25,1.2625000476837158,1.225000023841858,1.2625000476837158,3768000.0 1989-10-12,1.225000023841858,1.25,1.212499976158142,1.25,5483000.0 1989-10-13,1.1875,1.2374999523162842,1.149999976158142,1.2374999523162842,4198000.0 1989-10-16,1.2000000476837158,1.2000000476837158,1.087499976158142,1.149999976158142,9051000.0 1989-10-17,1.1749999523162842,1.2000000476837158,1.149999976158142,1.1875,2798000.0 1989-10-18,1.1749999523162842,1.2000000476837158,1.1375000476837158,1.162500023841858,2750000.0 1989-10-19,1.1749999523162842,1.2000000476837158,1.1749999523162842,1.1875,1920000.0 1989-10-20,1.162500023841858,1.1875,1.149999976158142,1.1875,1812000.0 1989-10-23,1.149999976158142,1.1875,1.1375000476837158,1.1749999523162842,2529000.0 1989-10-24,1.1375000476837158,1.149999976158142,1.125,1.1375000476837158,1475000.0 1989-10-25,1.125,1.149999976158142,1.1124999523162842,1.149999976158142,1369000.0 1989-10-26,1.087499976158142,1.125,1.0750000476837158,1.1124999523162842,2175000.0 1989-10-27,1.037500023841858,1.1124999523162842,0.9750000238418579,1.100000023841858,4749000.0 1989-10-30,1.024999976158142,1.0499999523162842,1.0125000476837158,1.024999976158142,4022000.0 1989-10-31,1.0499999523162842,1.0625,1.024999976158142,1.024999976158142,3425000.0 1989-11-01,1.037500023841858,1.087499976158142,1.024999976158142,1.0499999523162842,3445000.0 1989-11-02,1.0125000476837158,1.037500023841858,1.0,1.024999976158142,2519000.0 1989-11-03,1.0,1.037500023841858,1.0,1.0125000476837158,1832000.0 1989-11-06,0.9624999761581421,1.0125000476837158,0.9624999761581421,1.0,2037000.0 1989-11-07,1.0499999523162842,1.0499999523162842,0.987500011920929,1.0,4240000.0 1989-11-08,1.0625,1.1375000476837158,1.037500023841858,1.100000023841858,6161000.0 1989-11-09,1.1375000476837158,1.149999976158142,1.0750000476837158,1.0750000476837158,9666000.0 1989-11-10,1.212499976158142,1.2999999523162842,1.1375000476837158,1.1375000476837158,10968000.0 1989-11-13,1.2000000476837158,1.25,1.1875,1.2374999523162842,3775000.0 1989-11-14,1.149999976158142,1.2000000476837158,1.1375000476837158,1.2000000476837158,2993000.0 1989-11-15,1.149999976158142,1.1749999523162842,1.1375000476837158,1.149999976158142,903000.0 1989-11-16,1.1124999523162842,1.1749999523162842,1.0750000476837158,1.162500023841858,6078000.0 1989-11-17,1.024999976158142,1.087499976158142,1.0,1.0750000476837158,4630000.0 1989-11-20,1.0499999523162842,1.0499999523162842,1.0125000476837158,1.037500023841858,3741000.0 1989-11-21,1.0125000476837158,1.0625,0.9750000238418579,1.0499999523162842,3274000.0 1989-11-22,1.024999976158142,1.037500023841858,1.0,1.0125000476837158,5386000.0 1989-11-24,1.037500023841858,1.0499999523162842,1.024999976158142,1.037500023841858,1836000.0 1989-11-27,1.024999976158142,1.0499999523162842,1.0125000476837158,1.037500023841858,3368000.0 1989-11-28,1.0125000476837158,1.024999976158142,0.987500011920929,1.024999976158142,2348000.0 1989-11-29,1.0125000476837158,1.0125000476837158,0.987500011920929,0.987500011920929,2007000.0 1989-11-30,1.0,1.0125000476837158,0.987500011920929,1.0,1860000.0 1989-12-01,0.9624999761581421,1.024999976158142,0.9624999761581421,1.0,2139000.0 1989-12-04,1.0,1.024999976158142,0.9624999761581421,0.987500011920929,3275000.0 1989-12-05,1.0125000476837158,1.024999976158142,0.987500011920929,0.987500011920929,2921000.0 1989-12-06,0.9750000238418579,1.0125000476837158,0.9750000238418579,1.0,2403000.0 1989-12-07,0.9750000238418579,0.987500011920929,0.949999988079071,0.987500011920929,3864000.0 1989-12-08,1.0,1.0,0.9750000238418579,0.9750000238418579,2872000.0 1989-12-11,1.0,1.0,0.9624999761581421,0.9750000238418579,3182000.0 1989-12-12,1.0,1.0125000476837158,0.987500011920929,1.0,2821000.0 1989-12-13,1.0499999523162842,1.0499999523162842,0.987500011920929,0.987500011920929,4235000.0 1989-12-14,1.0,1.0499999523162842,0.987500011920929,1.024999976158142,9744000.0 1989-12-15,0.9624999761581421,1.0,0.949999988079071,0.987500011920929,4707000.0 1989-12-18,0.949999988079071,0.987500011920929,0.925000011920929,0.9624999761581421,6553000.0 1989-12-19,0.9375,0.9750000238418579,0.9375,0.949999988079071,4196000.0 1989-12-20,0.9624999761581421,0.9624999761581421,0.9375,0.949999988079071,2102000.0 1989-12-21,0.987500011920929,1.0,0.9375,0.949999988079071,5770000.0 1989-12-22,1.0125000476837158,1.024999976158142,0.987500011920929,0.987500011920929,4630000.0 1989-12-26,1.024999976158142,1.037500023841858,1.0,1.0125000476837158,1444000.0 1989-12-27,1.024999976158142,1.0750000476837158,1.0125000476837158,1.024999976158142,4454000.0 1989-12-28,0.987500011920929,1.024999976158142,0.9750000238418579,1.0125000476837158,1887000.0 1989-12-29,0.9750000238418579,0.987500011920929,0.9624999761581421,0.9750000238418579,3530000.0 1990-01-02,1.0,1.0,0.949999988079071,0.9624999761581421,1589000.0 1990-01-03,1.024999976158142,1.037500023841858,0.987500011920929,0.987500011920929,2963000.0 1990-01-04,1.0125000476837158,1.037500023841858,0.9750000238418579,1.037500023841858,1426000.0 1990-01-05,0.987500011920929,1.024999976158142,0.987500011920929,1.0125000476837158,1507000.0 1990-01-08,0.9750000238418579,1.0125000476837158,0.9750000238418579,0.987500011920929,1270000.0 1990-01-09,1.0,1.024999976158142,1.0,1.0,3547000.0 1990-01-10,0.987500011920929,1.0125000476837158,0.9624999761581421,0.987500011920929,1494000.0 1990-01-11,0.9624999761581421,0.987500011920929,0.9624999761581421,0.9750000238418579,904000.0 1990-01-12,0.9375,0.9624999761581421,0.9125000238418579,0.9375,2284000.0 1990-01-15,0.8999999761581421,0.9624999761581421,0.887499988079071,0.9624999761581421,2210000.0 1990-01-16,0.9125000238418579,0.9375,0.875,0.887499988079071,1711000.0 1990-01-17,0.8999999761581421,0.9125000238418579,0.887499988079071,0.8999999761581421,1241000.0 1990-01-18,0.9125000238418579,0.9125000238418579,0.875,0.8999999761581421,1294000.0 1990-01-19,0.9125000238418579,0.925000011920929,0.8999999761581421,0.8999999761581421,862000.0 1990-01-22,0.8374999761581421,0.9125000238418579,0.8374999761581421,0.9125000238418579,3784000.0 1990-01-23,0.7875000238418579,0.8500000238418579,0.7749999761581421,0.8500000238418579,4398000.0 1990-01-24,0.8125,0.8125,0.7250000238418579,0.762499988079071,5765000.0 1990-01-25,0.800000011920929,0.8374999761581421,0.7875000238418579,0.824999988079071,2959000.0 1990-01-26,0.800000011920929,0.8125,0.7749999761581421,0.7875000238418579,1821000.0 1990-01-29,0.7749999761581421,0.824999988079071,0.762499988079071,0.800000011920929,2950000.0 1990-01-30,0.7124999761581421,0.7749999761581421,0.699999988079071,0.7749999761581421,4804000.0 1990-01-31,0.7749999761581421,0.7875000238418579,0.7124999761581421,0.7250000238418579,3430000.0 1990-02-01,0.8374999761581421,0.8500000238418579,0.762499988079071,0.7875000238418579,3213000.0 1990-02-02,0.8999999761581421,0.9125000238418579,0.8374999761581421,0.8374999761581421,3274000.0 1990-02-05,0.925000011920929,0.9624999761581421,0.887499988079071,0.887499988079071,2589000.0 1990-02-06,0.875,0.925000011920929,0.8500000238418579,0.9125000238418579,1703000.0 1990-02-07,0.8999999761581421,0.9125000238418579,0.8500000238418579,0.8500000238418579,2239000.0 1990-02-08,0.887499988079071,0.8999999761581421,0.875,0.887499988079071,1508000.0 1990-02-09,0.862500011920929,0.8999999761581421,0.862500011920929,0.887499988079071,2870000.0 1990-02-12,0.862500011920929,0.887499988079071,0.8500000238418579,0.887499988079071,1518000.0 1990-02-13,0.925000011920929,0.9375,0.8500000238418579,0.8500000238418579,4628000.0 1990-02-14,0.9624999761581421,0.987500011920929,0.925000011920929,0.9375,2649000.0 1990-02-15,1.037500023841858,1.037500023841858,0.949999988079071,0.9624999761581421,2893000.0 1990-02-16,1.024999976158142,1.0499999523162842,1.0125000476837158,1.037500023841858,3141000.0 1990-02-20,0.987500011920929,1.024999976158142,0.987500011920929,1.0125000476837158,1377000.0 1990-02-21,1.024999976158142,1.0499999523162842,0.949999988079071,0.9750000238418579,3578000.0 1990-02-22,1.1124999523162842,1.1124999523162842,1.037500023841858,1.037500023841858,7995000.0 1990-02-23,1.1375000476837158,1.149999976158142,1.0750000476837158,1.087499976158142,5384000.0 1990-02-26,1.2999999523162842,1.2999999523162842,1.1124999523162842,1.125,7004000.0 1990-02-27,1.25,1.337499976158142,1.212499976158142,1.3250000476837158,7627000.0 1990-02-28,1.212499976158142,1.25,1.1875,1.225000023841858,2533000.0 1990-03-01,1.212499976158142,1.212499976158142,1.162500023841858,1.1875,3895000.0 1990-03-02,1.2374999523162842,1.2625000476837158,1.2000000476837158,1.212499976158142,2590000.0 1990-03-05,1.2625000476837158,1.287500023841858,1.2374999523162842,1.25,1997000.0 1990-03-06,1.287500023841858,1.287500023841858,1.25,1.2625000476837158,2669000.0 1990-03-07,1.2625000476837158,1.2999999523162842,1.2625000476837158,1.274999976158142,1974000.0 1990-03-08,1.2625000476837158,1.287500023841858,1.225000023841858,1.2625000476837158,2350000.0 1990-03-09,1.2999999523162842,1.350000023841858,1.287500023841858,1.2999999523162842,5547000.0 1990-03-12,1.3125,1.3250000476837158,1.287500023841858,1.2999999523162842,1620000.0 1990-03-13,1.287500023841858,1.337499976158142,1.274999976158142,1.287500023841858,2468000.0 1990-03-14,1.3250000476837158,1.3250000476837158,1.2625000476837158,1.3125,2594000.0 1990-03-15,1.274999976158142,1.2999999523162842,1.225000023841858,1.25,4591000.0 1990-03-16,1.3250000476837158,1.337499976158142,1.274999976158142,1.274999976158142,8199000.0 1990-03-19,1.3125,1.3250000476837158,1.2999999523162842,1.3250000476837158,3112000.0 1990-03-20,1.287500023841858,1.3250000476837158,1.2625000476837158,1.3125,1983000.0 1990-03-21,1.25,1.274999976158142,1.2374999523162842,1.274999976158142,2331000.0 1990-03-22,1.225000023841858,1.2625000476837158,1.212499976158142,1.2374999523162842,5140000.0 1990-03-23,1.212499976158142,1.2374999523162842,1.1875,1.225000023841858,2565000.0 1990-03-26,1.2374999523162842,1.25,1.212499976158142,1.225000023841858,2694000.0 1990-03-27,1.212499976158142,1.2374999523162842,1.2000000476837158,1.212499976158142,811000.0 1990-03-28,1.2625000476837158,1.274999976158142,1.2000000476837158,1.2000000476837158,3341000.0 1990-03-29,1.25,1.2625000476837158,1.225000023841858,1.25,2421000.0 1990-03-30,1.225000023841858,1.2374999523162842,1.2000000476837158,1.2374999523162842,1625000.0 1990-04-02,1.1375000476837158,1.212499976158142,1.1124999523162842,1.2000000476837158,3281000.0 1990-04-03,1.1875,1.2000000476837158,1.1375000476837158,1.149999976158142,1888000.0 1990-04-04,1.149999976158142,1.2000000476837158,1.149999976158142,1.2000000476837158,891000.0 1990-04-05,1.125,1.162500023841858,1.125,1.149999976158142,1112000.0 1990-04-06,1.1124999523162842,1.1375000476837158,1.100000023841858,1.1375000476837158,1142000.0 1990-04-09,1.1375000476837158,1.162500023841858,1.1124999523162842,1.1124999523162842,1251000.0 1990-04-10,1.1749999523162842,1.1875,1.1375000476837158,1.149999976158142,1911000.0 1990-04-11,1.1875,1.212499976158142,1.1749999523162842,1.1749999523162842,2392000.0 1990-04-12,1.2000000476837158,1.2374999523162842,1.1875,1.212499976158142,2505000.0 1990-04-16,1.212499976158142,1.2374999523162842,1.2000000476837158,1.225000023841858,2949000.0 1990-04-17,1.1875,1.212499976158142,1.162500023841858,1.212499976158142,1136000.0 1990-04-18,1.149999976158142,1.2000000476837158,1.149999976158142,1.1749999523162842,1072000.0 1990-04-19,1.1749999523162842,1.1875,1.1375000476837158,1.149999976158142,1777000.0 1990-04-20,1.2000000476837158,1.25,1.1749999523162842,1.212499976158142,4740000.0 1990-04-23,1.162500023841858,1.2000000476837158,1.162500023841858,1.1875,1230000.0 1990-04-24,1.162500023841858,1.2000000476837158,1.162500023841858,1.1749999523162842,1300000.0 1990-04-25,1.1375000476837158,1.1875,1.100000023841858,1.1875,3447000.0 1990-04-26,1.2000000476837158,1.212499976158142,1.1375000476837158,1.1375000476837158,3693000.0 1990-04-27,1.2000000476837158,1.225000023841858,1.149999976158142,1.1875,4420000.0 1990-04-30,1.225000023841858,1.2374999523162842,1.1875,1.212499976158142,2494000.0 1990-05-01,1.25,1.274999976158142,1.212499976158142,1.225000023841858,6020000.0 1990-05-02,1.3125,1.3125,1.2374999523162842,1.274999976158142,4982000.0 1990-05-03,1.2999999523162842,1.350000023841858,1.287500023841858,1.2999999523162842,8149000.0 1990-05-04,1.3250000476837158,1.337499976158142,1.287500023841858,1.3250000476837158,8757000.0 1990-05-07,1.350000023841858,1.375,1.3250000476837158,1.337499976158142,6900000.0 1990-05-08,1.3875000476837158,1.412500023841858,1.3250000476837158,1.350000023841858,7354000.0 1990-05-09,1.3624999523162842,1.399999976158142,1.337499976158142,1.3875000476837158,2872000.0 1990-05-10,1.3875000476837158,1.3875000476837158,1.3624999523162842,1.3624999523162842,3988000.0 1990-05-11,1.4375,1.4375,1.3875000476837158,1.412500023841858,8804000.0 1990-05-14,1.4375,1.462499976158142,1.412500023841858,1.4500000476837158,7964000.0 1990-05-15,1.475000023841858,1.4874999523162842,1.399999976158142,1.412500023841858,10338000.0 1990-05-16,1.537500023841858,1.537500023841858,1.462499976158142,1.475000023841858,12742000.0 1990-05-17,1.600000023841858,1.6375000476837158,1.537500023841858,1.5625,13272000.0 1990-05-18,1.6124999523162842,1.6375000476837158,1.5625,1.587499976158142,6768000.0 1990-05-21,1.537500023841858,1.625,1.537500023841858,1.625,6758000.0 1990-05-22,1.5125000476837158,1.587499976158142,1.462499976158142,1.5625,9574000.0 1990-05-23,1.462499976158142,1.5,1.4375,1.4874999523162842,6284000.0 1990-05-24,1.399999976158142,1.4874999523162842,1.3624999523162842,1.475000023841858,10373000.0 1990-05-25,1.3624999523162842,1.399999976158142,1.3250000476837158,1.3875000476837158,8810000.0 1990-05-29,1.412500023841858,1.4249999523162842,1.337499976158142,1.337499976158142,5827000.0 1990-05-30,1.399999976158142,1.4500000476837158,1.3875000476837158,1.4500000476837158,3639000.0 1990-05-31,1.350000023841858,1.3875000476837158,1.3250000476837158,1.3875000476837158,4119000.0 1990-06-01,1.399999976158142,1.399999976158142,1.287500023841858,1.3624999523162842,7807000.0 1990-06-04,1.3875000476837158,1.399999976158142,1.3250000476837158,1.399999976158142,2480000.0 1990-06-05,1.375,1.399999976158142,1.3624999523162842,1.3875000476837158,5501000.0 1990-06-06,1.4249999523162842,1.4500000476837158,1.375,1.3875000476837158,2959000.0 1990-06-07,1.4249999523162842,1.4375,1.399999976158142,1.4375,899000.0 1990-06-08,1.3875000476837158,1.4249999523162842,1.375,1.412500023841858,1311000.0 1990-06-11,1.412500023841858,1.4249999523162842,1.3624999523162842,1.3624999523162842,3630000.0 1990-06-12,1.412500023841858,1.4375,1.3875000476837158,1.412500023841858,3215000.0 1990-06-13,1.4375,1.4500000476837158,1.3875000476837158,1.412500023841858,4508000.0 1990-06-14,1.399999976158142,1.4375,1.3875000476837158,1.4375,3335000.0 1990-06-15,1.3875000476837158,1.412500023841858,1.3250000476837158,1.3875000476837158,6384000.0 1990-06-18,1.337499976158142,1.3875000476837158,1.3250000476837158,1.375,3784000.0 1990-06-19,1.337499976158142,1.350000023841858,1.3125,1.3250000476837158,2725000.0 1990-06-20,1.287500023841858,1.350000023841858,1.25,1.350000023841858,5767000.0 1990-06-21,1.287500023841858,1.3250000476837158,1.274999976158142,1.2999999523162842,3362000.0 1990-06-22,1.274999976158142,1.3125,1.274999976158142,1.287500023841858,2985000.0 1990-06-25,1.225000023841858,1.287500023841858,1.2000000476837158,1.274999976158142,4296000.0 1990-06-26,1.2000000476837158,1.2625000476837158,1.1875,1.25,3523000.0 1990-06-27,1.225000023841858,1.2374999523162842,1.1749999523162842,1.1875,2053000.0 1990-06-28,1.2625000476837158,1.2625000476837158,1.1875,1.212499976158142,3186000.0 1990-06-29,1.3250000476837158,1.3250000476837158,1.274999976158142,1.274999976158142,5666000.0 1990-07-02,1.4249999523162842,1.4375,1.3250000476837158,1.3250000476837158,6512000.0 1990-07-03,1.375,1.4249999523162842,1.3624999523162842,1.412500023841858,2300000.0 1990-07-05,1.3125,1.375,1.287500023841858,1.3624999523162842,3315000.0 1990-07-06,1.350000023841858,1.350000023841858,1.287500023841858,1.2999999523162842,1970000.0 1990-07-09,1.3250000476837158,1.350000023841858,1.3125,1.350000023841858,1507000.0 1990-07-10,1.287500023841858,1.3250000476837158,1.287500023841858,1.3250000476837158,1753000.0 1990-07-11,1.3125,1.3125,1.287500023841858,1.287500023841858,1720000.0 1990-07-12,1.274999976158142,1.3125,1.25,1.3125,1916000.0 1990-07-13,1.25,1.274999976158142,1.225000023841858,1.274999976158142,3673000.0 1990-07-16,1.25,1.2625000476837158,1.212499976158142,1.2374999523162842,2652000.0 1990-07-17,1.225000023841858,1.25,1.2000000476837158,1.225000023841858,1344000.0 1990-07-18,1.2000000476837158,1.225000023841858,1.1875,1.212499976158142,2039000.0 1990-07-19,1.2000000476837158,1.212499976158142,1.1749999523162842,1.2000000476837158,1040000.0 1990-07-20,1.100000023841858,1.212499976158142,1.0750000476837158,1.2000000476837158,4425000.0 1990-07-23,1.0625,1.087499976158142,1.037500023841858,1.0750000476837158,4365000.0 1990-07-24,1.125,1.149999976158142,1.037500023841858,1.100000023841858,3809000.0 1990-07-25,1.162500023841858,1.1875,1.125,1.149999976158142,3150000.0 1990-07-26,1.162500023841858,1.1749999523162842,1.1375000476837158,1.162500023841858,1696000.0 1990-07-27,1.149999976158142,1.162500023841858,1.125,1.1375000476837158,626000.0 1990-07-30,1.1124999523162842,1.1375000476837158,1.087499976158142,1.125,2351000.0 1990-07-31,1.125,1.162500023841858,1.1124999523162842,1.149999976158142,1008000.0 1990-08-01,1.1124999523162842,1.162500023841858,1.1124999523162842,1.149999976158142,1262000.0 1990-08-02,1.0625,1.1124999523162842,1.0625,1.100000023841858,1743000.0 1990-08-03,1.0125000476837158,1.0750000476837158,0.9624999761581421,1.0625,3314000.0 1990-08-06,0.9375,1.0,0.925000011920929,1.0,2883000.0 1990-08-07,0.875,0.9624999761581421,0.862500011920929,0.9624999761581421,4310000.0 1990-08-08,0.9375,0.949999988079071,0.862500011920929,0.887499988079071,3095000.0 1990-08-09,0.9375,0.9750000238418579,0.925000011920929,0.9375,2519000.0 1990-08-10,0.9125000238418579,0.9375,0.875,0.9375,2561000.0 1990-08-13,0.9125000238418579,0.949999988079071,0.8999999761581421,0.8999999761581421,2236000.0 1990-08-14,0.9125000238418579,0.9375,0.8999999761581421,0.925000011920929,2112000.0 1990-08-15,0.9125000238418579,0.9375,0.8999999761581421,0.925000011920929,1132000.0 1990-08-16,0.887499988079071,0.9125000238418579,0.887499988079071,0.8999999761581421,1005000.0 1990-08-17,0.875,0.8999999761581421,0.862500011920929,0.875,2190000.0 1990-08-20,0.862500011920929,0.887499988079071,0.8500000238418579,0.875,1187000.0 1990-08-21,0.8500000238418579,0.862500011920929,0.824999988079071,0.862500011920929,2221000.0 1990-08-22,0.824999988079071,0.887499988079071,0.8125,0.862500011920929,2708000.0 1990-08-23,0.762499988079071,0.800000011920929,0.762499988079071,0.7875000238418579,3907000.0 1990-08-24,0.800000011920929,0.8125,0.7749999761581421,0.7749999761581421,3662000.0 1990-08-27,0.875,0.887499988079071,0.800000011920929,0.8125,2959000.0 1990-08-28,0.9375,0.987500011920929,0.862500011920929,0.862500011920929,4311000.0 1990-08-29,0.8999999761581421,0.9375,0.875,0.9375,1889000.0 1990-08-30,0.887499988079071,0.9125000238418579,0.887499988079071,0.8999999761581421,656000.0 1990-08-31,0.8999999761581421,0.9125000238418579,0.862500011920929,0.9125000238418579,1083000.0 1990-09-04,0.875,0.8999999761581421,0.862500011920929,0.8999999761581421,2056000.0 1990-09-05,0.862500011920929,0.875,0.8500000238418579,0.875,1829000.0 1990-09-06,0.862500011920929,0.887499988079071,0.8500000238418579,0.875,1492000.0 1990-09-07,0.9125000238418579,0.9125000238418579,0.875,0.875,812000.0 1990-09-10,0.8999999761581421,0.925000011920929,0.887499988079071,0.9125000238418579,1675000.0 1990-09-11,0.9125000238418579,0.9125000238418579,0.887499988079071,0.887499988079071,2359000.0 1990-09-12,0.8999999761581421,0.9375,0.887499988079071,0.925000011920929,773000.0 1990-09-13,0.875,0.9125000238418579,0.862500011920929,0.8999999761581421,765000.0 1990-09-14,0.8500000238418579,0.862500011920929,0.8374999761581421,0.862500011920929,1746000.0 1990-09-17,0.8374999761581421,0.8500000238418579,0.824999988079071,0.8500000238418579,527000.0 1990-09-18,0.8125,0.8374999761581421,0.8125,0.8374999761581421,727000.0 1990-09-19,0.8125,0.8374999761581421,0.800000011920929,0.8374999761581421,384000.0 1990-09-20,0.7875000238418579,0.8125,0.7749999761581421,0.800000011920929,1605000.0 1990-09-21,0.7749999761581421,0.7875000238418579,0.75,0.7749999761581421,1493000.0 1990-09-24,0.737500011920929,0.7749999761581421,0.699999988079071,0.7749999761581421,2660000.0 1990-09-25,0.824999988079071,0.824999988079071,0.7250000238418579,0.737500011920929,2896000.0 1990-09-26,0.8500000238418579,0.862500011920929,0.800000011920929,0.8374999761581421,5152000.0 1990-09-27,0.8125,0.8999999761581421,0.800000011920929,0.875,4042000.0 1990-09-28,0.824999988079071,0.8374999761581421,0.7875000238418579,0.800000011920929,1391000.0 1990-10-01,0.8125,0.8374999761581421,0.8125,0.8374999761581421,1499000.0 1990-10-02,0.8125,0.8374999761581421,0.8125,0.824999988079071,2043000.0 1990-10-03,0.800000011920929,0.8125,0.7749999761581421,0.8125,649000.0 1990-10-04,0.75,0.7749999761581421,0.737500011920929,0.7749999761581421,1803000.0 1990-10-05,0.75,0.762499988079071,0.7124999761581421,0.7250000238418579,1748000.0 1990-10-08,0.762499988079071,0.7749999761581421,0.75,0.7749999761581421,513000.0 1990-10-09,0.7250000238418579,0.762499988079071,0.7250000238418579,0.75,782000.0 1990-10-10,0.75,0.7749999761581421,0.7124999761581421,0.7250000238418579,1229000.0 1990-10-11,0.762499988079071,0.7749999761581421,0.7250000238418579,0.7749999761581421,1207000.0 1990-10-12,0.737500011920929,0.7749999761581421,0.737500011920929,0.762499988079071,1530000.0 1990-10-15,0.75,0.762499988079071,0.7250000238418579,0.75,1242000.0 1990-10-16,0.7124999761581421,0.75,0.699999988079071,0.75,1644000.0 1990-10-17,0.737500011920929,0.762499988079071,0.6875,0.6875,1669000.0 1990-10-18,0.8125,0.824999988079071,0.737500011920929,0.75,5504000.0 1990-10-19,0.8374999761581421,0.8500000238418579,0.800000011920929,0.800000011920929,1873000.0 1990-10-22,0.824999988079071,0.8374999761581421,0.800000011920929,0.824999988079071,913000.0 1990-10-23,0.8125,0.824999988079071,0.800000011920929,0.8125,482000.0 1990-10-24,0.7875000238418579,0.8125,0.7875000238418579,0.800000011920929,282000.0 1990-10-25,0.7749999761581421,0.8125,0.762499988079071,0.8125,663000.0 1990-10-26,0.75,0.7875000238418579,0.75,0.762499988079071,1272000.0 1990-10-29,0.7749999761581421,0.7875000238418579,0.75,0.75,845000.0 1990-10-30,0.7875000238418579,0.800000011920929,0.762499988079071,0.7749999761581421,864000.0 1990-10-31,0.7875000238418579,0.8125,0.7749999761581421,0.800000011920929,424000.0 1990-11-01,0.800000011920929,0.800000011920929,0.7749999761581421,0.7749999761581421,1587000.0 1990-11-02,0.824999988079071,0.8500000238418579,0.7875000238418579,0.7875000238418579,1631000.0 1990-11-05,0.8374999761581421,0.8374999761581421,0.8125,0.8374999761581421,714000.0 1990-11-06,0.7749999761581421,0.8374999761581421,0.7749999761581421,0.824999988079071,1103000.0 1990-11-07,0.737500011920929,0.7749999761581421,0.7124999761581421,0.7749999761581421,1908000.0 1990-11-08,0.737500011920929,0.75,0.675000011920929,0.6875,3888000.0 1990-11-09,0.737500011920929,0.75,0.7250000238418579,0.737500011920929,882000.0 1990-11-12,0.75,0.7749999761581421,0.75,0.75,697000.0 1990-11-13,0.862500011920929,0.887499988079071,0.762499988079071,0.7749999761581421,7942000.0 1990-11-14,0.9624999761581421,0.9750000238418579,0.8500000238418579,0.862500011920929,5870000.0 1990-11-15,0.9375,0.9750000238418579,0.9125000238418579,0.9375,3460000.0 1990-11-16,0.8999999761581421,0.949999988079071,0.887499988079071,0.9125000238418579,2386000.0 1990-11-19,0.887499988079071,0.9125000238418579,0.875,0.8999999761581421,913000.0 1990-11-20,0.887499988079071,0.8999999761581421,0.875,0.887499988079071,2344000.0 1990-11-21,0.9375,0.9375,0.8999999761581421,0.9125000238418579,4876000.0 1990-11-23,1.037500023841858,1.037500023841858,0.925000011920929,0.9375,4942000.0 1990-11-26,1.037500023841858,1.037500023841858,0.987500011920929,1.024999976158142,3683000.0 1990-11-27,1.0,1.037500023841858,0.987500011920929,1.0125000476837158,3511000.0 1990-11-28,1.0,1.0125000476837158,0.9750000238418579,0.987500011920929,1060000.0 1990-11-29,0.9624999761581421,1.0,0.949999988079071,0.987500011920929,1789000.0 1990-11-30,0.987500011920929,0.987500011920929,0.949999988079071,0.9624999761581421,954000.0 1990-12-03,1.037500023841858,1.037500023841858,0.987500011920929,1.0,1039000.0 1990-12-04,1.125,1.149999976158142,1.037500023841858,1.037500023841858,4386000.0 1990-12-05,1.162500023841858,1.1749999523162842,1.125,1.149999976158142,2842000.0 1990-12-06,1.087499976158142,1.2000000476837158,1.087499976158142,1.1875,2646000.0 1990-12-07,1.0499999523162842,1.100000023841858,1.037500023841858,1.0750000476837158,750000.0 1990-12-10,1.100000023841858,1.1124999523162842,1.0499999523162842,1.0499999523162842,1163000.0 1990-12-11,1.0125000476837158,1.0625,1.0125000476837158,1.037500023841858,1467000.0 1990-12-12,1.024999976158142,1.0499999523162842,1.024999976158142,1.024999976158142,2022000.0 1990-12-13,0.987500011920929,1.037500023841858,0.987500011920929,1.037500023841858,1078000.0 1990-12-14,0.925000011920929,0.9750000238418579,0.9125000238418579,0.9375,2343000.0 1990-12-17,0.9125000238418579,0.9375,0.8999999761581421,0.925000011920929,761000.0 1990-12-18,0.9624999761581421,0.987500011920929,0.8999999761581421,0.8999999761581421,779000.0 1990-12-19,1.0625,1.0625,0.9750000238418579,0.987500011920929,2437000.0 1990-12-20,1.125,1.149999976158142,1.0125000476837158,1.037500023841858,2423000.0 1990-12-21,1.0750000476837158,1.1375000476837158,1.0750000476837158,1.100000023841858,1292000.0 1990-12-24,1.037500023841858,1.0750000476837158,1.0125000476837158,1.0499999523162842,542000.0 1990-12-26,1.0625,1.0625,1.0125000476837158,1.0125000476837158,691000.0 1990-12-27,1.037500023841858,1.037500023841858,1.024999976158142,1.037500023841858,929000.0 1990-12-28,1.024999976158142,1.037500023841858,1.0125000476837158,1.024999976158142,1128000.0 1990-12-31,1.0125000476837158,1.0125000476837158,0.987500011920929,1.0125000476837158,1252000.0 1991-01-02,0.987500011920929,1.0125000476837158,0.987500011920929,1.0,609000.0 1991-01-03,0.987500011920929,1.0125000476837158,0.987500011920929,0.987500011920929,1028000.0 1991-01-04,0.987500011920929,1.0,0.9624999761581421,0.9750000238418579,859000.0 1991-01-07,0.9750000238418579,1.0,0.9750000238418579,0.987500011920929,1174000.0 1991-01-08,0.987500011920929,1.0,0.9624999761581421,0.987500011920929,1765000.0 1991-01-09,0.9750000238418579,0.987500011920929,0.949999988079071,0.9750000238418579,1409000.0 1991-01-10,1.024999976158142,1.024999976158142,0.9750000238418579,0.9750000238418579,1383000.0 1991-01-11,1.0750000476837158,1.1124999523162842,1.024999976158142,1.024999976158142,3069000.0 1991-01-14,1.0499999523162842,1.0499999523162842,1.0125000476837158,1.024999976158142,1785000.0 1991-01-15,1.087499976158142,1.100000023841858,1.0499999523162842,1.0625,1806000.0 1991-01-16,1.125,1.1375000476837158,1.087499976158142,1.087499976158142,5231000.0 1991-01-17,1.1375000476837158,1.1875,1.100000023841858,1.1749999523162842,3858000.0 1991-01-18,1.162500023841858,1.162500023841858,1.1124999523162842,1.1375000476837158,2696000.0 1991-01-21,1.1375000476837158,1.149999976158142,1.1124999523162842,1.149999976158142,1080000.0 1991-01-22,1.0750000476837158,1.1375000476837158,1.0750000476837158,1.125,3717000.0 1991-01-23,1.0750000476837158,1.087499976158142,1.0625,1.0750000476837158,2067000.0 1991-01-24,1.1124999523162842,1.149999976158142,1.0750000476837158,1.0750000476837158,4674000.0 1991-01-25,1.162500023841858,1.225000023841858,1.1124999523162842,1.1124999523162842,7050000.0 1991-01-28,1.1875,1.212499976158142,1.1749999523162842,1.1749999523162842,3576000.0 1991-01-29,1.2000000476837158,1.225000023841858,1.162500023841858,1.2000000476837158,1713000.0 1991-01-30,1.212499976158142,1.274999976158142,1.1875,1.225000023841858,3113000.0 1991-01-31,1.2374999523162842,1.25,1.225000023841858,1.25,1002000.0 1991-02-01,1.274999976158142,1.3125,1.2000000476837158,1.212499976158142,2696000.0 1991-02-04,1.3125,1.3125,1.2374999523162842,1.2374999523162842,4085000.0 1991-02-05,1.3250000476837158,1.3624999523162842,1.2999999523162842,1.2999999523162842,2440000.0 1991-02-06,1.2999999523162842,1.350000023841858,1.2999999523162842,1.3250000476837158,3588000.0 1991-02-07,1.149999976158142,1.2999999523162842,1.1375000476837158,1.2999999523162842,3983000.0 1991-02-08,1.225000023841858,1.225000023841858,1.149999976158142,1.149999976158142,1701000.0 1991-02-11,1.225000023841858,1.25,1.212499976158142,1.225000023841858,1136000.0 1991-02-12,1.25,1.274999976158142,1.225000023841858,1.225000023841858,1793000.0 1991-02-13,1.287500023841858,1.2999999523162842,1.25,1.2625000476837158,974000.0 1991-02-14,1.225000023841858,1.287500023841858,1.212499976158142,1.287500023841858,1529000.0 1991-02-15,1.2625000476837158,1.274999976158142,1.225000023841858,1.225000023841858,1338000.0 1991-02-19,1.2625000476837158,1.274999976158142,1.25,1.2625000476837158,871000.0 1991-02-20,1.274999976158142,1.3125,1.25,1.2625000476837158,1384000.0 1991-02-21,1.3125,1.337499976158142,1.2999999523162842,1.2999999523162842,1863000.0 1991-02-22,1.375,1.3875000476837158,1.2999999523162842,1.3125,4634000.0 1991-02-25,1.4500000476837158,1.4500000476837158,1.3875000476837158,1.4500000476837158,7311000.0 1991-02-26,1.524999976158142,1.537500023841858,1.412500023841858,1.4249999523162842,7825000.0 1991-02-27,1.4874999523162842,1.537500023841858,1.4874999523162842,1.5,3319000.0 1991-02-28,1.5499999523162842,1.5625,1.5,1.5,4507000.0 1991-03-01,1.537500023841858,1.5625,1.524999976158142,1.537500023841858,4292000.0 1991-03-04,1.537500023841858,1.5499999523162842,1.5125000476837158,1.5499999523162842,2175000.0 1991-03-05,1.600000023841858,1.600000023841858,1.5125000476837158,1.537500023841858,10443000.0 1991-03-06,1.537500023841858,1.625,1.524999976158142,1.6124999523162842,3163000.0 1991-03-07,1.5625,1.5750000476837158,1.462499976158142,1.537500023841858,5826000.0 1991-03-08,1.6375000476837158,1.662500023841858,1.5750000476837158,1.5750000476837158,11186000.0 1991-03-11,1.625,1.662500023841858,1.600000023841858,1.625,9628000.0 1991-03-12,1.5125000476837158,1.600000023841858,1.4500000476837158,1.587499976158142,3229000.0 1991-03-13,1.587499976158142,1.600000023841858,1.537500023841858,1.5499999523162842,6106000.0 1991-03-14,1.6749999523162842,1.7374999523162842,1.587499976158142,1.587499976158142,15583000.0 1991-03-15,1.6749999523162842,1.6875,1.6375000476837158,1.6749999523162842,2482000.0 1991-03-18,1.6749999523162842,1.7000000476837158,1.649999976158142,1.662500023841858,3198000.0 1991-03-19,1.625,1.6375000476837158,1.5499999523162842,1.625,4998000.0 1991-03-20,1.625,1.625,1.587499976158142,1.6124999523162842,1700000.0 1991-03-21,1.625,1.6875,1.6124999523162842,1.649999976158142,6039000.0 1991-03-22,1.600000023841858,1.625,1.5750000476837158,1.625,2156000.0 1991-03-25,1.5499999523162842,1.600000023841858,1.5499999523162842,1.587499976158142,1614000.0 1991-03-26,1.625,1.625,1.475000023841858,1.5499999523162842,5273000.0 1991-03-27,1.625,1.6375000476837158,1.587499976158142,1.625,4353000.0 1991-03-28,1.625,1.649999976158142,1.600000023841858,1.6124999523162842,1367000.0 1991-04-01,1.5625,1.600000023841858,1.5499999523162842,1.587499976158142,3886000.0 1991-04-02,1.662500023841858,1.6749999523162842,1.5499999523162842,1.5625,6943000.0 1991-04-03,1.662500023841858,1.6875,1.625,1.649999976158142,3966000.0 1991-04-04,1.7374999523162842,1.7625000476837158,1.625,1.6749999523162842,7658000.0 1991-04-05,1.712499976158142,1.8125,1.6875,1.75,8521000.0 1991-04-08,1.662500023841858,1.712499976158142,1.625,1.712499976158142,1532000.0 1991-04-09,1.6749999523162842,1.7374999523162842,1.649999976158142,1.662500023841858,2796000.0 1991-04-10,1.7000000476837158,1.725000023841858,1.649999976158142,1.6875,7676000.0 1991-04-11,1.774999976158142,1.774999976158142,1.7000000476837158,1.7000000476837158,7195000.0 1991-04-12,1.7999999523162842,1.8250000476837158,1.774999976158142,1.787500023841858,7157000.0 1991-04-15,1.75,1.787500023841858,1.725000023841858,1.787500023841858,2301000.0 1991-04-16,1.8624999523162842,1.8624999523162842,1.712499976158142,1.7374999523162842,20201000.0 1991-04-17,1.899999976158142,1.912500023841858,1.8624999523162842,1.899999976158142,16653000.0 1991-04-18,1.8250000476837158,1.912500023841858,1.774999976158142,1.8875000476837158,5725000.0 1991-04-19,1.774999976158142,1.774999976158142,1.712499976158142,1.75,3681000.0 1991-04-22,1.6875,1.7374999523162842,1.649999976158142,1.7374999523162842,3581000.0 1991-04-23,1.7374999523162842,1.7374999523162842,1.6749999523162842,1.712499976158142,3344000.0 1991-04-24,1.725000023841858,1.75,1.6875,1.7374999523162842,1693000.0 1991-04-25,1.6875,1.725000023841858,1.649999976158142,1.712499976158142,2702000.0 1991-04-26,1.6749999523162842,1.6875,1.6375000476837158,1.649999976158142,3717000.0 1991-04-29,1.524999976158142,1.7000000476837158,1.5125000476837158,1.7000000476837158,4975000.0 1991-04-30,1.475000023841858,1.600000023841858,1.375,1.5125000476837158,10283000.0 1991-05-01,1.537500023841858,1.5625,1.412500023841858,1.4500000476837158,5451000.0 1991-05-02,1.5125000476837158,1.587499976158142,1.5125000476837158,1.5750000476837158,1976000.0 1991-05-03,1.537500023841858,1.5499999523162842,1.5,1.524999976158142,1368000.0 1991-05-06,1.5,1.524999976158142,1.5,1.5125000476837158,1128000.0 1991-05-07,1.4500000476837158,1.524999976158142,1.4500000476837158,1.524999976158142,1648000.0 1991-05-08,1.462499976158142,1.462499976158142,1.375,1.4375,2807000.0 1991-05-09,1.600000023841858,1.600000023841858,1.5125000476837158,1.537500023841858,6045000.0 1991-05-10,1.5,1.6124999523162842,1.5,1.6124999523162842,2489000.0 1991-05-13,1.4874999523162842,1.5625,1.475000023841858,1.524999976158142,1434000.0 1991-05-14,1.4500000476837158,1.5,1.4249999523162842,1.5,2030000.0 1991-05-15,1.350000023841858,1.4500000476837158,1.3250000476837158,1.4500000476837158,6519000.0 1991-05-16,1.3875000476837158,1.4375,1.375,1.3875000476837158,2457000.0 1991-05-17,1.399999976158142,1.399999976158142,1.3624999523162842,1.3875000476837158,1646000.0 1991-05-20,1.375,1.412500023841858,1.3624999523162842,1.399999976158142,1027000.0 1991-05-21,1.4249999523162842,1.475000023841858,1.3624999523162842,1.3624999523162842,2259000.0 1991-05-22,1.475000023841858,1.5499999523162842,1.4500000476837158,1.462499976158142,2457000.0 1991-05-23,1.475000023841858,1.5125000476837158,1.4500000476837158,1.475000023841858,1357000.0 1991-05-24,1.4874999523162842,1.5,1.462499976158142,1.4874999523162842,940000.0 1991-05-28,1.5125000476837158,1.5125000476837158,1.462499976158142,1.4874999523162842,1115000.0 1991-05-29,1.475000023841858,1.5125000476837158,1.462499976158142,1.5125000476837158,2164000.0 1991-05-30,1.587499976158142,1.600000023841858,1.5,1.5125000476837158,4692000.0 1991-05-31,1.662500023841858,1.662500023841858,1.5750000476837158,1.5750000476837158,3809000.0 1991-06-03,1.6875,1.7000000476837158,1.6375000476837158,1.649999976158142,1837000.0 1991-06-04,1.712499976158142,1.725000023841858,1.6749999523162842,1.712499976158142,2431000.0 1991-06-05,1.662500023841858,1.725000023841858,1.600000023841858,1.725000023841858,5541000.0 1991-06-06,1.625,1.662500023841858,1.625,1.649999976158142,1487000.0 1991-06-07,1.5625,1.6124999523162842,1.5625,1.587499976158142,2569000.0 1991-06-10,1.5125000476837158,1.5499999523162842,1.4874999523162842,1.5499999523162842,4034000.0 1991-06-11,1.475000023841858,1.5,1.4249999523162842,1.5,8770000.0 1991-06-12,1.4500000476837158,1.4500000476837158,1.350000023841858,1.4500000476837158,8424000.0 1991-06-13,1.524999976158142,1.524999976158142,1.4375,1.4375,5289000.0 1991-06-14,1.399999976158142,1.5125000476837158,1.399999976158142,1.475000023841858,5255000.0 1991-06-17,1.350000023841858,1.399999976158142,1.350000023841858,1.375,4027000.0 1991-06-18,1.337499976158142,1.375,1.287500023841858,1.337499976158142,6611000.0 1991-06-19,1.3125,1.3250000476837158,1.274999976158142,1.3125,2735000.0 1991-06-20,1.2999999523162842,1.3125,1.25,1.2999999523162842,3311000.0 1991-06-21,1.3125,1.3250000476837158,1.287500023841858,1.3125,2566000.0 1991-06-24,1.212499976158142,1.2999999523162842,1.212499976158142,1.2999999523162842,3988000.0 1991-06-25,1.225000023841858,1.274999976158142,1.2000000476837158,1.25,2554000.0 1991-06-26,1.2374999523162842,1.25,1.2000000476837158,1.225000023841858,1872000.0 1991-06-27,1.212499976158142,1.25,1.2000000476837158,1.2374999523162842,2181000.0 1991-06-28,1.1749999523162842,1.212499976158142,1.162500023841858,1.212499976158142,2331000.0 1991-07-01,1.212499976158142,1.2374999523162842,1.1875,1.225000023841858,2691000.0 1991-07-02,1.1375000476837158,1.212499976158142,1.125,1.212499976158142,6736000.0 1991-07-03,1.125,1.1375000476837158,1.087499976158142,1.1375000476837158,5218000.0 1991-07-05,1.162500023841858,1.162500023841858,1.125,1.125,1192000.0 1991-07-08,1.2000000476837158,1.2000000476837158,1.1375000476837158,1.162500023841858,1734000.0 1991-07-09,1.2374999523162842,1.274999976158142,1.212499976158142,1.225000023841858,7041000.0 1991-07-10,1.2625000476837158,1.287500023841858,1.25,1.2625000476837158,2636000.0 1991-07-11,1.225000023841858,1.2625000476837158,1.212499976158142,1.25,3592000.0 1991-07-12,1.2374999523162842,1.2374999523162842,1.225000023841858,1.2374999523162842,1648000.0 1991-07-15,1.2999999523162842,1.2999999523162842,1.25,1.25,4065000.0 1991-07-16,1.287500023841858,1.2999999523162842,1.2625000476837158,1.2999999523162842,1814000.0 1991-07-17,1.287500023841858,1.287500023841858,1.2625000476837158,1.2625000476837158,1170000.0 1991-07-18,1.287500023841858,1.3125,1.274999976158142,1.287500023841858,1760000.0 1991-07-19,1.2374999523162842,1.287500023841858,1.2374999523162842,1.287500023841858,1737000.0 1991-07-22,1.162500023841858,1.2374999523162842,1.162500023841858,1.2374999523162842,1988000.0 1991-07-23,1.1375000476837158,1.149999976158142,1.1124999523162842,1.149999976158142,2395000.0 1991-07-24,1.125,1.149999976158142,1.1124999523162842,1.1375000476837158,1745000.0 1991-07-25,1.1875,1.1875,1.1375000476837158,1.1375000476837158,895000.0 1991-07-26,1.1875,1.1875,1.162500023841858,1.1749999523162842,585000.0 1991-07-29,1.212499976158142,1.225000023841858,1.1749999523162842,1.1875,802000.0 1991-07-30,1.225000023841858,1.25,1.212499976158142,1.212499976158142,1072000.0 1991-07-31,1.2374999523162842,1.2625000476837158,1.2374999523162842,1.2374999523162842,1184000.0 1991-08-01,1.337499976158142,1.3624999523162842,1.25,1.25,4734000.0 1991-08-02,1.350000023841858,1.375,1.337499976158142,1.350000023841858,2613000.0 1991-08-05,1.412500023841858,1.4249999523162842,1.350000023841858,1.350000023841858,2613000.0 1991-08-06,1.412500023841858,1.462499976158142,1.412500023841858,1.412500023841858,3279000.0 1991-08-07,1.3875000476837158,1.4375,1.3624999523162842,1.4249999523162842,2009000.0 1991-08-08,1.2999999523162842,1.3624999523162842,1.2999999523162842,1.3624999523162842,1807000.0 1991-08-09,1.274999976158142,1.3125,1.274999976158142,1.287500023841858,1299000.0 1991-08-12,1.3250000476837158,1.3250000476837158,1.2625000476837158,1.2625000476837158,1653000.0 1991-08-13,1.3250000476837158,1.3624999523162842,1.3125,1.3125,1351000.0 1991-08-14,1.3250000476837158,1.337499976158142,1.2999999523162842,1.3125,704000.0 1991-08-15,1.287500023841858,1.3250000476837158,1.25,1.3125,1223000.0 1991-08-16,1.2625000476837158,1.287500023841858,1.2374999523162842,1.287500023841858,736000.0 1991-08-19,1.2000000476837158,1.212499976158142,1.1124999523162842,1.125,4261000.0 1991-08-20,1.225000023841858,1.2374999523162842,1.212499976158142,1.2374999523162842,2120000.0 1991-08-21,1.337499976158142,1.337499976158142,1.2625000476837158,1.2625000476837158,4495000.0 1991-08-22,1.3624999523162842,1.3624999523162842,1.2999999523162842,1.350000023841858,3334000.0 1991-08-23,1.3875000476837158,1.412500023841858,1.3624999523162842,1.3624999523162842,2432000.0 1991-08-26,1.4249999523162842,1.4249999523162842,1.375,1.3875000476837158,1063000.0 1991-08-27,1.412500023841858,1.4375,1.3875000476837158,1.4249999523162842,1222000.0 1991-08-28,1.4249999523162842,1.4375,1.399999976158142,1.399999976158142,1242000.0 1991-08-29,1.375,1.4375,1.375,1.4249999523162842,1179000.0 1991-08-30,1.412500023841858,1.412500023841858,1.375,1.375,351000.0 1991-09-03,1.375,1.412500023841858,1.375,1.412500023841858,1664000.0 1991-09-04,1.337499976158142,1.375,1.3125,1.375,1245000.0 1991-09-05,1.350000023841858,1.350000023841858,1.3125,1.3250000476837158,2197000.0 1991-09-06,1.3624999523162842,1.3624999523162842,1.3125,1.350000023841858,1032000.0 1991-09-09,1.350000023841858,1.3624999523162842,1.3125,1.350000023841858,1623000.0 1991-09-10,1.350000023841858,1.375,1.3250000476837158,1.3624999523162842,1878000.0 1991-09-11,1.399999976158142,1.412500023841858,1.350000023841858,1.3624999523162842,1850000.0 1991-09-12,1.399999976158142,1.4249999523162842,1.375,1.412500023841858,2293000.0 1991-09-13,1.350000023841858,1.412500023841858,1.3250000476837158,1.412500023841858,2106000.0 1991-09-16,1.3250000476837158,1.3624999523162842,1.3250000476837158,1.3624999523162842,585000.0 1991-09-17,1.350000023841858,1.350000023841858,1.3250000476837158,1.3250000476837158,1129000.0 1991-09-18,1.3624999523162842,1.375,1.337499976158142,1.337499976158142,999000.0 1991-09-19,1.399999976158142,1.4375,1.3624999523162842,1.3624999523162842,3578000.0 1991-09-20,1.412500023841858,1.4249999523162842,1.3875000476837158,1.412500023841858,3393000.0 1991-09-23,1.4249999523162842,1.4249999523162842,1.3875000476837158,1.412500023841858,3170000.0 1991-09-24,1.5625,1.5750000476837158,1.462499976158142,1.5,17542000.0 1991-09-25,1.5,1.587499976158142,1.475000023841858,1.5750000476837158,12047000.0 1991-09-26,1.4874999523162842,1.5125000476837158,1.475000023841858,1.5,4295000.0 1991-09-27,1.462499976158142,1.5,1.4500000476837158,1.4874999523162842,4098000.0 1991-09-30,1.4500000476837158,1.4874999523162842,1.4500000476837158,1.462499976158142,729000.0 1991-10-01,1.412500023841858,1.462499976158142,1.399999976158142,1.4500000476837158,3155000.0 1991-10-02,1.3875000476837158,1.3875000476837158,1.3624999523162842,1.3875000476837158,2997000.0 1991-10-03,1.399999976158142,1.399999976158142,1.3624999523162842,1.375,2044000.0 1991-10-04,1.462499976158142,1.4874999523162842,1.399999976158142,1.399999976158142,3168000.0 1991-10-07,1.4874999523162842,1.4874999523162842,1.4375,1.4500000476837158,1371000.0 1991-10-08,1.475000023841858,1.5,1.462499976158142,1.4874999523162842,2143000.0 1991-10-09,1.475000023841858,1.475000023841858,1.4375,1.462499976158142,1889000.0 1991-10-10,1.5125000476837158,1.524999976158142,1.475000023841858,1.5125000476837158,2371000.0 1991-10-11,1.537500023841858,1.5625,1.5125000476837158,1.537500023841858,1638000.0 1991-10-14,1.5499999523162842,1.600000023841858,1.524999976158142,1.537500023841858,4441000.0 1991-10-15,1.649999976158142,1.649999976158142,1.5499999523162842,1.5625,5799000.0 1991-10-16,1.712499976158142,1.725000023841858,1.6749999523162842,1.7000000476837158,15162000.0 1991-10-17,1.625,1.7374999523162842,1.625,1.6875,4942000.0 1991-10-18,1.600000023841858,1.662500023841858,1.600000023841858,1.6375000476837158,1797000.0 1991-10-21,1.625,1.625,1.5750000476837158,1.5750000476837158,1776000.0 1991-10-22,1.712499976158142,1.7625000476837158,1.625,1.625,6769000.0 1991-10-23,1.725000023841858,1.7625000476837158,1.6875,1.75,5427000.0 1991-10-24,1.6875,1.75,1.662500023841858,1.75,2294000.0 1991-10-25,1.662500023841858,1.6875,1.625,1.6875,1818000.0 1991-10-28,1.6375000476837158,1.649999976158142,1.625,1.649999976158142,645000.0 1991-10-29,1.725000023841858,1.7374999523162842,1.6375000476837158,1.6375000476837158,11404000.0 1991-10-30,1.787500023841858,1.837499976158142,1.75,1.75,11608000.0 1991-10-31,1.75,1.8250000476837158,1.712499976158142,1.7999999523162842,8843000.0 1991-11-01,1.6749999523162842,1.75,1.649999976158142,1.75,2935000.0 1991-11-04,1.6749999523162842,1.7000000476837158,1.662500023841858,1.6875,1112000.0 1991-11-05,1.6875,1.725000023841858,1.6749999523162842,1.6749999523162842,2831000.0 1991-11-06,1.6875,1.712499976158142,1.6875,1.7000000476837158,1276000.0 1991-11-07,1.6749999523162842,1.712499976158142,1.649999976158142,1.7000000476837158,2886000.0 1991-11-08,1.6749999523162842,1.712499976158142,1.6749999523162842,1.712499976158142,1631000.0 1991-11-11,1.6749999523162842,1.6875,1.662500023841858,1.6749999523162842,948000.0 1991-11-12,1.6375000476837158,1.7000000476837158,1.6124999523162842,1.6749999523162842,2655000.0 1991-11-13,1.6875,1.7000000476837158,1.625,1.625,3303000.0 1991-11-14,1.4500000476837158,1.6124999523162842,1.4500000476837158,1.600000023841858,13878000.0 1991-11-15,1.274999976158142,1.4500000476837158,1.2625000476837158,1.4500000476837158,17364000.0 1991-11-18,1.2999999523162842,1.337499976158142,1.287500023841858,1.2999999523162842,10024000.0 1991-11-19,1.287500023841858,1.287500023841858,1.25,1.287500023841858,8980000.0 1991-11-20,1.274999976158142,1.2999999523162842,1.25,1.2999999523162842,2635000.0 1991-11-21,1.2625000476837158,1.287500023841858,1.25,1.25,1667000.0 1991-11-22,1.25,1.287500023841858,1.25,1.2625000476837158,1356000.0 1991-11-25,1.337499976158142,1.350000023841858,1.2999999523162842,1.3250000476837158,4800000.0 1991-11-26,1.350000023841858,1.3875000476837158,1.3125,1.3624999523162842,3723000.0 1991-11-27,1.350000023841858,1.375,1.3250000476837158,1.3624999523162842,1880000.0 1991-11-29,1.3250000476837158,1.350000023841858,1.3250000476837158,1.337499976158142,511000.0 1991-12-02,1.2999999523162842,1.3250000476837158,1.274999976158142,1.3125,2740000.0 1991-12-03,1.3250000476837158,1.337499976158142,1.2999999523162842,1.3125,2201000.0 1991-12-04,1.350000023841858,1.3624999523162842,1.3250000476837158,1.337499976158142,1927000.0 1991-12-05,1.3250000476837158,1.350000023841858,1.3250000476837158,1.350000023841858,646000.0 1991-12-06,1.2999999523162842,1.3250000476837158,1.2999999523162842,1.3125,2969000.0 1991-12-09,1.25,1.3250000476837158,1.2374999523162842,1.2999999523162842,2319000.0 1991-12-10,1.2374999523162842,1.287500023841858,1.212499976158142,1.2374999523162842,3475000.0 1991-12-11,1.337499976158142,1.337499976158142,1.287500023841858,1.3125,1844000.0 1991-12-12,1.337499976158142,1.3624999523162842,1.3250000476837158,1.350000023841858,1402000.0 1991-12-13,1.375,1.3875000476837158,1.337499976158142,1.350000023841858,2851000.0 1991-12-16,1.4375,1.4500000476837158,1.3875000476837158,1.412500023841858,3551000.0 1991-12-17,1.375,1.4375,1.3624999523162842,1.4249999523162842,3205000.0 1991-12-18,1.2999999523162842,1.375,1.274999976158142,1.375,2196000.0 1991-12-19,1.3125,1.337499976158142,1.2625000476837158,1.274999976158142,2650000.0 1991-12-20,1.2999999523162842,1.337499976158142,1.287500023841858,1.3250000476837158,3293000.0 1991-12-23,1.3624999523162842,1.3624999523162842,1.287500023841858,1.3125,3303000.0 1991-12-24,1.375,1.4249999523162842,1.3624999523162842,1.3624999523162842,1838000.0 1991-12-26,1.399999976158142,1.4375,1.3875000476837158,1.3875000476837158,1649000.0 1991-12-27,1.399999976158142,1.412500023841858,1.3875000476837158,1.399999976158142,1420000.0 1991-12-30,1.412500023841858,1.4249999523162842,1.3875000476837158,1.399999976158142,3950000.0 1991-12-31,1.412500023841858,1.4874999523162842,1.412500023841858,1.4249999523162842,5752000.0 1992-01-02,1.475000023841858,1.475000023841858,1.412500023841858,1.412500023841858,1498000.0 1992-01-03,1.5,1.5125000476837158,1.4375,1.475000023841858,3394000.0 1992-01-06,1.600000023841858,1.600000023841858,1.5125000476837158,1.5125000476837158,8459000.0 1992-01-07,1.6875,1.6875,1.600000023841858,1.600000023841858,6312000.0 1992-01-08,1.625,1.6749999523162842,1.6124999523162842,1.649999976158142,5318000.0 1992-01-09,1.625,1.6749999523162842,1.6124999523162842,1.6375000476837158,4640000.0 1992-01-10,1.6124999523162842,1.6749999523162842,1.600000023841858,1.6375000476837158,2205000.0 1992-01-13,1.600000023841858,1.6375000476837158,1.5625,1.6375000476837158,2414000.0 1992-01-14,1.6375000476837158,1.662500023841858,1.600000023841858,1.600000023841858,4381000.0 1992-01-15,1.7374999523162842,1.75,1.6749999523162842,1.6749999523162842,8624000.0 1992-01-16,1.712499976158142,1.7625000476837158,1.712499976158142,1.75,4847000.0 1992-01-17,1.725000023841858,1.7374999523162842,1.662500023841858,1.725000023841858,4361000.0 1992-01-20,1.7000000476837158,1.7374999523162842,1.7000000476837158,1.7000000476837158,2530000.0 1992-01-21,1.625,1.7000000476837158,1.625,1.7000000476837158,3865000.0 1992-01-22,1.662500023841858,1.662500023841858,1.6375000476837158,1.649999976158142,2920000.0 1992-01-23,1.6375000476837158,1.6749999523162842,1.625,1.662500023841858,2324000.0 1992-01-24,1.662500023841858,1.6749999523162842,1.625,1.662500023841858,4038000.0 1992-01-27,1.75,1.75,1.6749999523162842,1.6749999523162842,5321000.0 1992-01-28,1.7625000476837158,1.7999999523162842,1.725000023841858,1.75,10929000.0 1992-01-29,1.8250000476837158,1.875,1.7374999523162842,1.75,8758000.0 1992-01-30,1.8624999523162842,1.8624999523162842,1.7374999523162842,1.774999976158142,6247000.0 1992-01-31,1.8624999523162842,1.8875000476837158,1.837499976158142,1.875,2851000.0 1992-02-03,1.9500000476837158,1.962499976158142,1.850000023841858,1.8624999523162842,7776000.0 1992-02-04,1.962499976158142,2.0,1.962499976158142,1.9874999523162842,8876000.0 1992-02-05,2.0999999046325684,2.112499952316284,1.9500000476837158,1.975000023841858,7887000.0 1992-02-06,1.9375,2.137500047683716,1.9249999523162842,2.0875000953674316,9044000.0 1992-02-07,1.9249999523162842,1.975000023841858,1.875,1.9500000476837158,5953000.0 1992-02-10,2.0,2.0,1.9249999523162842,1.9375,3981000.0 1992-02-11,1.9249999523162842,2.0,1.9249999523162842,2.0,4532000.0 1992-02-12,2.137500047683716,2.137500047683716,1.9249999523162842,1.9249999523162842,9191000.0 1992-02-13,2.075000047683716,2.200000047683716,2.075000047683716,2.137500047683716,7227000.0 1992-02-14,2.137500047683716,2.174999952316284,2.0250000953674316,2.0625,3865000.0 1992-02-18,2.1500000953674316,2.237499952316284,2.137500047683716,2.1500000953674316,5075000.0 1992-02-19,2.012500047683716,2.1500000953674316,1.975000023841858,2.137500047683716,5581000.0 1992-02-20,2.075000047683716,2.125,2.0374999046325684,2.0374999046325684,5732000.0 1992-02-21,2.0875000953674316,2.0999999046325684,2.049999952316284,2.075000047683716,2392000.0 1992-02-24,2.0,2.075000047683716,2.0,2.0625,3643000.0 1992-02-25,1.9874999523162842,1.9874999523162842,1.899999976158142,1.975000023841858,6793000.0 1992-02-26,1.975000023841858,2.0374999046325684,1.975000023841858,2.0250000953674316,7654000.0 1992-02-27,1.975000023841858,2.012500047683716,1.962499976158142,1.962499976158142,3477000.0 1992-02-28,1.9500000476837158,1.9874999523162842,1.9375,1.975000023841858,3069000.0 1992-03-02,1.9249999523162842,1.9375,1.899999976158142,1.9249999523162842,5886000.0 1992-03-03,1.975000023841858,1.9874999523162842,1.912500023841858,1.912500023841858,2303000.0 1992-03-04,1.9500000476837158,1.9874999523162842,1.9375,1.9500000476837158,1022000.0 1992-03-05,1.875,1.9375,1.850000023841858,1.9375,2329000.0 1992-03-06,1.8875000476837158,1.899999976158142,1.8624999523162842,1.8624999523162842,2194000.0 1992-03-09,1.9249999523162842,1.9249999523162842,1.850000023841858,1.8624999523162842,2430000.0 1992-03-10,1.774999976158142,1.9249999523162842,1.75,1.912500023841858,10493000.0 1992-03-11,1.625,1.7625000476837158,1.6124999523162842,1.7625000476837158,8520000.0 1992-03-12,1.600000023841858,1.6749999523162842,1.5750000476837158,1.662500023841858,12515000.0 1992-03-13,1.6124999523162842,1.662500023841858,1.6124999523162842,1.625,3213000.0 1992-03-16,1.587499976158142,1.625,1.587499976158142,1.625,2386000.0 1992-03-17,1.625,1.649999976158142,1.600000023841858,1.600000023841858,4601000.0 1992-03-18,1.649999976158142,1.662500023841858,1.625,1.6375000476837158,2627000.0 1992-03-19,1.625,1.7000000476837158,1.625,1.662500023841858,2957000.0 1992-03-20,1.6124999523162842,1.649999976158142,1.587499976158142,1.600000023841858,6764000.0 1992-03-23,1.6124999523162842,1.649999976158142,1.6124999523162842,1.649999976158142,2141000.0 1992-03-24,1.662500023841858,1.662500023841858,1.6124999523162842,1.6124999523162842,1942000.0 1992-03-25,1.6749999523162842,1.7000000476837158,1.649999976158142,1.662500023841858,1717000.0 1992-03-26,1.6124999523162842,1.7000000476837158,1.600000023841858,1.6875,3435000.0 1992-03-27,1.5499999523162842,1.600000023841858,1.5499999523162842,1.600000023841858,2552000.0 1992-03-30,1.524999976158142,1.5625,1.524999976158142,1.5499999523162842,812000.0 1992-03-31,1.5499999523162842,1.5750000476837158,1.5125000476837158,1.5125000476837158,1427000.0 1992-04-01,1.5625,1.5625,1.537500023841858,1.5499999523162842,1349000.0 1992-04-02,1.4874999523162842,1.5625,1.462499976158142,1.5499999523162842,3898000.0 1992-04-03,1.462499976158142,1.5125000476837158,1.462499976158142,1.475000023841858,1292000.0 1992-04-06,1.537500023841858,1.537500023841858,1.462499976158142,1.475000023841858,1222000.0 1992-04-07,1.4500000476837158,1.5750000476837158,1.4249999523162842,1.5499999523162842,2860000.0 1992-04-08,1.475000023841858,1.475000023841858,1.3624999523162842,1.4375,2793000.0 1992-04-09,1.5125000476837158,1.5499999523162842,1.462499976158142,1.4874999523162842,2467000.0 1992-04-10,1.4874999523162842,1.5625,1.462499976158142,1.537500023841858,3449000.0 1992-04-13,1.3875000476837158,1.475000023841858,1.375,1.462499976158142,5819000.0 1992-04-14,1.4249999523162842,1.4500000476837158,1.412500023841858,1.412500023841858,4347000.0 1992-04-15,1.4500000476837158,1.475000023841858,1.4249999523162842,1.4375,3155000.0 1992-04-16,1.462499976158142,1.4874999523162842,1.4375,1.4500000476837158,3199000.0 1992-04-20,1.4375,1.462499976158142,1.4375,1.462499976158142,1075000.0 1992-04-21,1.462499976158142,1.462499976158142,1.4375,1.4500000476837158,996000.0 1992-04-22,1.399999976158142,1.462499976158142,1.3875000476837158,1.4500000476837158,2047000.0 1992-04-23,1.350000023841858,1.399999976158142,1.3250000476837158,1.399999976158142,3221000.0 1992-04-24,1.3624999523162842,1.375,1.337499976158142,1.3624999523162842,871000.0 1992-04-27,1.3250000476837158,1.350000023841858,1.3250000476837158,1.350000023841858,662000.0 1992-04-28,1.3250000476837158,1.337499976158142,1.287500023841858,1.3250000476837158,1994000.0 1992-04-29,1.375,1.375,1.3125,1.3125,1734000.0 1992-04-30,1.4375,1.4375,1.375,1.375,1872000.0 1992-05-01,1.399999976158142,1.4375,1.3875000476837158,1.412500023841858,686000.0 1992-05-04,1.4249999523162842,1.4249999523162842,1.412500023841858,1.412500023841858,3542000.0 1992-05-05,1.462499976158142,1.475000023841858,1.4249999523162842,1.4249999523162842,1138000.0 1992-05-06,1.475000023841858,1.5125000476837158,1.462499976158142,1.4874999523162842,1079000.0 1992-05-07,1.475000023841858,1.4874999523162842,1.462499976158142,1.475000023841858,501000.0 1992-05-08,1.4375,1.4874999523162842,1.4375,1.4874999523162842,779000.0 1992-05-11,1.462499976158142,1.475000023841858,1.4500000476837158,1.462499976158142,552000.0 1992-05-12,1.4500000476837158,1.475000023841858,1.4249999523162842,1.475000023841858,1459000.0 1992-05-13,1.4500000476837158,1.475000023841858,1.4249999523162842,1.4500000476837158,5188000.0 1992-05-14,1.4249999523162842,1.462499976158142,1.4249999523162842,1.4500000476837158,1310000.0 1992-05-15,1.399999976158142,1.4249999523162842,1.399999976158142,1.4249999523162842,701000.0 1992-05-18,1.399999976158142,1.412500023841858,1.375,1.412500023841858,929000.0 1992-05-19,1.4375,1.4375,1.3875000476837158,1.3875000476837158,1959000.0 1992-05-20,1.4500000476837158,1.4500000476837158,1.412500023841858,1.4375,986000.0 1992-05-21,1.399999976158142,1.4375,1.399999976158142,1.4375,837000.0 1992-05-22,1.399999976158142,1.412500023841858,1.399999976158142,1.412500023841858,429000.0 1992-05-26,1.375,1.399999976158142,1.375,1.3875000476837158,285000.0 1992-05-27,1.375,1.3875000476837158,1.350000023841858,1.350000023841858,1154000.0 1992-05-28,1.462499976158142,1.462499976158142,1.375,1.375,2072000.0 1992-05-29,1.4874999523162842,1.5125000476837158,1.462499976158142,1.462499976158142,2825000.0 1992-06-01,1.5,1.5,1.475000023841858,1.5,2274000.0 1992-06-02,1.4874999523162842,1.5499999523162842,1.475000023841858,1.5,2469000.0 1992-06-03,1.524999976158142,1.537500023841858,1.4874999523162842,1.5,5700000.0 1992-06-04,1.600000023841858,1.600000023841858,1.524999976158142,1.524999976158142,3950000.0 1992-06-05,1.587499976158142,1.587499976158142,1.5499999523162842,1.587499976158142,907000.0 1992-06-08,1.524999976158142,1.587499976158142,1.5125000476837158,1.587499976158142,1231000.0 1992-06-09,1.5125000476837158,1.524999976158142,1.5,1.5125000476837158,1117000.0 1992-06-10,1.475000023841858,1.5125000476837158,1.475000023841858,1.5,2900000.0 1992-06-11,1.5,1.5,1.4375,1.4500000476837158,771000.0 1992-06-12,1.5125000476837158,1.537500023841858,1.4874999523162842,1.4874999523162842,702000.0 1992-06-15,1.5125000476837158,1.524999976158142,1.5,1.524999976158142,406000.0 1992-06-16,1.4874999523162842,1.5125000476837158,1.475000023841858,1.5,454000.0 1992-06-17,1.3875000476837158,1.4874999523162842,1.375,1.4874999523162842,1618000.0 1992-06-18,1.412500023841858,1.4249999523162842,1.375,1.375,736000.0 1992-06-19,1.337499976158142,1.399999976158142,1.337499976158142,1.3875000476837158,6736000.0 1992-06-22,1.337499976158142,1.3624999523162842,1.337499976158142,1.337499976158142,3561000.0 1992-06-23,1.375,1.3875000476837158,1.350000023841858,1.350000023841858,1557000.0 1992-06-24,1.350000023841858,1.375,1.3250000476837158,1.3624999523162842,733000.0 1992-06-25,1.3250000476837158,1.337499976158142,1.3250000476837158,1.337499976158142,339000.0 1992-06-26,1.4249999523162842,1.4375,1.3125,1.3125,1999000.0 1992-06-29,1.5,1.5125000476837158,1.412500023841858,1.4375,4062000.0 1992-06-30,1.4249999523162842,1.5,1.412500023841858,1.5,1180000.0 1992-07-01,1.5125000476837158,1.5125000476837158,1.4375,1.4375,989000.0 1992-07-02,1.412500023841858,1.5125000476837158,1.399999976158142,1.5125000476837158,944000.0 1992-07-06,1.4375,1.4500000476837158,1.412500023841858,1.4249999523162842,797000.0 1992-07-07,1.399999976158142,1.4375,1.3875000476837158,1.4375,365000.0 1992-07-08,1.3875000476837158,1.399999976158142,1.375,1.399999976158142,1060000.0 1992-07-09,1.3875000476837158,1.4249999523162842,1.3875000476837158,1.3875000476837158,456000.0 1992-07-10,1.3875000476837158,1.399999976158142,1.375,1.3875000476837158,241000.0 1992-07-13,1.3624999523162842,1.3875000476837158,1.3624999523162842,1.375,718000.0 1992-07-14,1.399999976158142,1.4375,1.399999976158142,1.412500023841858,2026000.0 1992-07-15,1.412500023841858,1.4249999523162842,1.412500023841858,1.412500023841858,874000.0 1992-07-16,1.3875000476837158,1.4249999523162842,1.375,1.4249999523162842,941000.0 1992-07-17,1.399999976158142,1.399999976158142,1.375,1.3875000476837158,1299000.0 1992-07-20,1.399999976158142,1.412500023841858,1.375,1.3875000476837158,502000.0 1992-07-21,1.4500000476837158,1.4500000476837158,1.399999976158142,1.399999976158142,509000.0 1992-07-22,1.4500000476837158,1.4500000476837158,1.412500023841858,1.4249999523162842,1331000.0 1992-07-23,1.4500000476837158,1.4500000476837158,1.4375,1.4375,401000.0 1992-07-24,1.5,1.5125000476837158,1.462499976158142,1.462499976158142,1754000.0 1992-07-27,1.537500023841858,1.5750000476837158,1.5,1.5,1767000.0 1992-07-28,1.625,1.6375000476837158,1.5499999523162842,1.5499999523162842,2729000.0 1992-07-29,1.662500023841858,1.6749999523162842,1.6375000476837158,1.649999976158142,3312000.0 1992-07-30,1.600000023841858,1.6749999523162842,1.587499976158142,1.6749999523162842,1935000.0 1992-07-31,1.625,1.6375000476837158,1.600000023841858,1.600000023841858,923000.0 1992-08-03,1.587499976158142,1.587499976158142,1.5125000476837158,1.5625,3592000.0 1992-08-04,1.600000023841858,1.600000023841858,1.5750000476837158,1.600000023841858,1122000.0 1992-08-05,1.625,1.625,1.587499976158142,1.600000023841858,2142000.0 1992-08-06,1.6124999523162842,1.625,1.600000023841858,1.6124999523162842,973000.0 1992-08-07,1.600000023841858,1.6124999523162842,1.600000023841858,1.6124999523162842,1158000.0 1992-08-10,1.5750000476837158,1.600000023841858,1.5499999523162842,1.600000023841858,534000.0 1992-08-11,1.600000023841858,1.600000023841858,1.537500023841858,1.5750000476837158,1687000.0 1992-08-12,1.600000023841858,1.6375000476837158,1.587499976158142,1.600000023841858,2643000.0 1992-08-13,1.600000023841858,1.6124999523162842,1.600000023841858,1.600000023841858,1406000.0 1992-08-14,1.6375000476837158,1.6375000476837158,1.6124999523162842,1.6124999523162842,561000.0 1992-08-17,1.600000023841858,1.6375000476837158,1.600000023841858,1.625,563000.0 1992-08-18,1.600000023841858,1.6124999523162842,1.5750000476837158,1.6124999523162842,533000.0 1992-08-19,1.600000023841858,1.6124999523162842,1.587499976158142,1.587499976158142,1676000.0 1992-08-20,1.5750000476837158,1.600000023841858,1.5625,1.600000023841858,691000.0 1992-08-21,1.5625,1.600000023841858,1.537500023841858,1.587499976158142,1058000.0 1992-08-24,1.524999976158142,1.5499999523162842,1.5125000476837158,1.5499999523162842,967000.0 1992-08-25,1.5,1.524999976158142,1.5,1.5125000476837158,716000.0 1992-08-26,1.524999976158142,1.537500023841858,1.4874999523162842,1.5125000476837158,1552000.0 1992-08-27,1.524999976158142,1.5499999523162842,1.524999976158142,1.537500023841858,191000.0 1992-08-28,1.524999976158142,1.537500023841858,1.5,1.524999976158142,149000.0 1992-08-31,1.524999976158142,1.537500023841858,1.5125000476837158,1.524999976158142,174000.0 1992-09-01,1.5499999523162842,1.5625,1.5125000476837158,1.524999976158142,332000.0 1992-09-02,1.6124999523162842,1.625,1.537500023841858,1.537500023841858,1090000.0 1992-09-03,1.475000023841858,1.587499976158142,1.462499976158142,1.587499976158142,6229000.0 1992-09-04,1.475000023841858,1.5,1.4375,1.4500000476837158,1709000.0 1992-09-08,1.4500000476837158,1.4874999523162842,1.4375,1.475000023841858,1176000.0 1992-09-09,1.4874999523162842,1.5,1.4375,1.462499976158142,1680000.0 1992-09-10,1.537500023841858,1.5499999523162842,1.4874999523162842,1.5,3171000.0 1992-09-11,1.524999976158142,1.5499999523162842,1.524999976158142,1.5499999523162842,720000.0 1992-09-14,1.537500023841858,1.537500023841858,1.5125000476837158,1.537500023841858,372000.0 1992-09-15,1.4874999523162842,1.524999976158142,1.475000023841858,1.524999976158142,562000.0 1992-09-16,1.4500000476837158,1.475000023841858,1.4375,1.4500000476837158,1089000.0 1992-09-17,1.4500000476837158,1.475000023841858,1.4375,1.462499976158142,704000.0 1992-09-18,1.462499976158142,1.462499976158142,1.4375,1.4375,422000.0 1992-09-21,1.524999976158142,1.537500023841858,1.4500000476837158,1.4500000476837158,611000.0 1992-09-22,1.5,1.524999976158142,1.4874999523162842,1.5125000476837158,579000.0 1992-09-23,1.462499976158142,1.5,1.462499976158142,1.5,555000.0 1992-09-24,1.462499976158142,1.462499976158142,1.4500000476837158,1.4500000476837158,571000.0 1992-09-25,1.4500000476837158,1.524999976158142,1.4375,1.5,1774000.0 1992-09-28,1.475000023841858,1.5,1.4375,1.4500000476837158,1914000.0 1992-09-29,1.537500023841858,1.5499999523162842,1.5,1.5,4579000.0 1992-09-30,1.625,1.6375000476837158,1.524999976158142,1.524999976158142,4633000.0 1992-10-01,1.587499976158142,1.625,1.587499976158142,1.625,1580000.0 1992-10-02,1.587499976158142,1.625,1.5750000476837158,1.600000023841858,2424000.0 1992-10-05,1.6749999523162842,1.6749999523162842,1.5625,1.587499976158142,2954000.0 1992-10-06,1.6749999523162842,1.725000023841858,1.649999976158142,1.6875,3086000.0 1992-10-07,1.6124999523162842,1.6749999523162842,1.6124999523162842,1.6749999523162842,1620000.0 1992-10-08,1.649999976158142,1.662500023841858,1.625,1.6375000476837158,1393000.0 1992-10-09,1.625,1.6375000476837158,1.600000023841858,1.6375000476837158,1340000.0 1992-10-12,1.6124999523162842,1.6124999523162842,1.600000023841858,1.6124999523162842,1513000.0 1992-10-13,1.625,1.662500023841858,1.587499976158142,1.600000023841858,1950000.0 1992-10-14,1.625,1.6375000476837158,1.600000023841858,1.625,1362000.0 1992-10-15,1.774999976158142,1.774999976158142,1.6124999523162842,1.6124999523162842,2951000.0 1992-10-16,1.7999999523162842,1.7999999523162842,1.7374999523162842,1.75,2737000.0 1992-10-19,1.8624999523162842,1.8624999523162842,1.787500023841858,1.7999999523162842,3185000.0 1992-10-20,1.75,1.850000023841858,1.75,1.850000023841858,1491000.0 1992-10-21,1.962499976158142,1.9874999523162842,1.7374999523162842,1.7625000476837158,11163000.0 1992-10-22,1.912500023841858,1.9874999523162842,1.850000023841858,1.9874999523162842,5372000.0 1992-10-23,1.9249999523162842,1.962499976158142,1.899999976158142,1.9500000476837158,3674000.0 1992-10-26,1.9375,1.9375,1.875,1.8875000476837158,2083000.0 1992-10-27,1.8875000476837158,1.9249999523162842,1.8875000476837158,1.9249999523162842,1958000.0 1992-10-28,1.9874999523162842,1.9874999523162842,1.875,1.8875000476837158,4146000.0 1992-10-29,1.9375,2.0,1.9375,1.975000023841858,1128000.0 1992-10-30,1.9375,1.975000023841858,1.9249999523162842,1.962499976158142,2051000.0 1992-11-02,1.8624999523162842,1.9500000476837158,1.850000023841858,1.9375,2605000.0 1992-11-03,1.8125,1.899999976158142,1.774999976158142,1.899999976158142,3719000.0 1992-11-04,1.8875000476837158,1.8875000476837158,1.8125,1.8250000476837158,2990000.0 1992-11-05,1.837499976158142,1.875,1.8250000476837158,1.8624999523162842,946000.0 1992-11-06,1.962499976158142,2.012500047683716,1.8250000476837158,1.8250000476837158,4244000.0 1992-11-09,2.0374999046325684,2.049999952316284,1.899999976158142,1.975000023841858,5624000.0 1992-11-10,2.2125000953674316,2.2249999046325684,2.049999952316284,2.0625,9036000.0 1992-11-11,2.0374999046325684,2.1875,2.0374999046325684,2.1875,4985000.0 1992-11-12,2.0875000953674316,2.125,2.0,2.075000047683716,7350000.0 1992-11-13,2.075000047683716,2.0875000953674316,2.049999952316284,2.0875000953674316,2213000.0 1992-11-16,2.0,2.0875000953674316,1.9874999523162842,2.049999952316284,1307000.0 1992-11-17,1.9375,2.012500047683716,1.912500023841858,2.0,1727000.0 1992-11-18,1.8875000476837158,1.9375,1.8875000476837158,1.9249999523162842,2338000.0 1992-11-19,1.8875000476837158,1.9500000476837158,1.8875000476837158,1.912500023841858,2508000.0 1992-11-20,1.975000023841858,2.0,1.912500023841858,1.9249999523162842,2461000.0 1992-11-23,1.9500000476837158,2.0,1.9375,2.0,793000.0 1992-11-24,2.0374999046325684,2.049999952316284,1.9249999523162842,1.9249999523162842,2631000.0 1992-11-25,1.8624999523162842,2.0374999046325684,1.850000023841858,2.012500047683716,3915000.0 1992-11-27,1.850000023841858,1.8875000476837158,1.837499976158142,1.8624999523162842,1827000.0 1992-11-30,1.875,1.912500023841858,1.8250000476837158,1.837499976158142,1436000.0 1992-12-01,1.962499976158142,1.975000023841858,1.875,1.8875000476837158,2379000.0 1992-12-02,1.9375,1.962499976158142,1.9375,1.962499976158142,566000.0 1992-12-03,1.9249999523162842,1.9500000476837158,1.899999976158142,1.9375,1265000.0 1992-12-04,1.9375,1.962499976158142,1.9249999523162842,1.9249999523162842,1133000.0 1992-12-07,1.9249999523162842,1.9500000476837158,1.899999976158142,1.9375,1452000.0 1992-12-08,1.8875000476837158,1.9249999523162842,1.850000023841858,1.899999976158142,2248000.0 1992-12-09,1.8250000476837158,1.8875000476837158,1.7999999523162842,1.8875000476837158,1576000.0 1992-12-10,1.725000023841858,1.837499976158142,1.725000023841858,1.837499976158142,4152000.0 1992-12-11,1.787500023841858,1.8125,1.7374999523162842,1.7374999523162842,2946000.0 1992-12-14,1.725000023841858,1.787500023841858,1.7000000476837158,1.774999976158142,772000.0 1992-12-15,1.7000000476837158,1.7625000476837158,1.6749999523162842,1.725000023841858,2300000.0 1992-12-16,1.8624999523162842,1.8624999523162842,1.625,1.712499976158142,8107000.0 1992-12-17,1.8250000476837158,1.912500023841858,1.774999976158142,1.837499976158142,5643000.0 1992-12-18,1.837499976158142,1.875,1.837499976158142,1.8624999523162842,944000.0 1992-12-21,1.899999976158142,1.912500023841858,1.8624999523162842,1.8624999523162842,1362000.0 1992-12-22,1.9249999523162842,1.9375,1.8875000476837158,1.9249999523162842,1388000.0 1992-12-23,1.850000023841858,1.9249999523162842,1.8250000476837158,1.9249999523162842,952000.0 1992-12-24,1.837499976158142,1.850000023841858,1.8250000476837158,1.850000023841858,713000.0 1992-12-28,1.850000023841858,1.850000023841858,1.8250000476837158,1.837499976158142,102000.0 1992-12-29,1.875,1.9249999523162842,1.837499976158142,1.837499976158142,1069000.0 1992-12-30,1.8624999523162842,1.8875000476837158,1.8624999523162842,1.875,349000.0 1992-12-31,1.8875000476837158,1.912500023841858,1.875,1.875,1069000.0 1993-01-04,1.8125,1.9249999523162842,1.8125,1.899999976158142,1250000.0 1993-01-05,1.975000023841858,1.9874999523162842,1.837499976158142,1.837499976158142,3017000.0 1993-01-06,2.0999999046325684,2.137500047683716,1.9874999523162842,2.0,8405000.0 1993-01-07,2.0999999046325684,2.1500000953674316,2.075000047683716,2.0999999046325684,5252000.0 1993-01-08,2.075000047683716,2.0875000953674316,2.0250000953674316,2.075000047683716,2189000.0 1993-01-11,2.1624999046325684,2.174999952316284,2.049999952316284,2.0625,3277000.0 1993-01-12,2.0625,2.1500000953674316,2.0374999046325684,2.1500000953674316,3964000.0 1993-01-13,2.075000047683716,2.0999999046325684,2.012500047683716,2.0625,5083000.0 1993-01-14,2.299999952316284,2.3375000953674316,2.0999999046325684,2.112499952316284,14989000.0 1993-01-15,2.237499952316284,2.362499952316284,2.2125000953674316,2.325000047683716,10114000.0 1993-01-18,2.1875,2.2249999046325684,2.1875,2.2125000953674316,2913000.0 1993-01-19,2.2750000953674316,2.299999952316284,2.2249999046325684,2.2249999046325684,2116000.0 1993-01-20,2.200000047683716,2.2874999046325684,2.1624999046325684,2.262500047683716,2329000.0 1993-01-21,2.237499952316284,2.2750000953674316,2.1500000953674316,2.174999952316284,3174000.0 1993-01-22,2.2249999046325684,2.2874999046325684,2.1624999046325684,2.237499952316284,3930000.0 1993-01-25,2.3125,2.3499999046325684,2.237499952316284,2.25,2905000.0 1993-01-26,2.2750000953674316,2.362499952316284,2.237499952316284,2.325000047683716,2395000.0 1993-01-27,2.237499952316284,2.2874999046325684,2.1875,2.2750000953674316,1886000.0 1993-01-28,2.1875,2.2125000953674316,2.1500000953674316,2.2125000953674316,2136000.0 1993-01-29,2.2125000953674316,2.25,2.174999952316284,2.174999952316284,1119000.0 1993-02-01,2.2874999046325684,2.299999952316284,2.237499952316284,2.25,3022000.0 1993-02-02,2.424999952316284,2.4375,2.299999952316284,2.299999952316284,7240000.0 1993-02-03,2.4124999046325684,2.4375,2.362499952316284,2.424999952316284,5278000.0 1993-02-04,2.3125,2.424999952316284,2.3125,2.387500047683716,4539000.0 1993-02-05,2.325000047683716,2.4000000953674316,2.325000047683716,2.3375000953674316,2676000.0 1993-02-08,2.299999952316284,2.387500047683716,2.2874999046325684,2.362499952316284,1861000.0 1993-02-09,2.299999952316284,2.3125,2.262500047683716,2.299999952316284,3587000.0 1993-02-10,2.4375,2.487499952316284,2.362499952316284,2.362499952316284,6255000.0 1993-02-11,2.4124999046325684,2.4749999046325684,2.4124999046325684,2.4375,3920000.0 1993-02-12,2.375,2.4625000953674316,2.362499952316284,2.4124999046325684,1425000.0 1993-02-16,2.299999952316284,2.325000047683716,2.1624999046325684,2.325000047683716,3957000.0 1993-02-17,2.262500047683716,2.3375000953674316,2.237499952316284,2.2750000953674316,2399000.0 1993-02-18,2.3375000953674316,2.387500047683716,2.2874999046325684,2.299999952316284,2720000.0 1993-02-19,2.5,2.5,2.3499999046325684,2.3499999046325684,3001000.0 1993-02-22,2.487499952316284,2.575000047683716,2.487499952316284,2.487499952316284,3237000.0 1993-02-23,2.4375,2.5250000953674316,2.424999952316284,2.487499952316284,2396000.0 1993-02-24,2.512500047683716,2.512500047683716,2.4000000953674316,2.4124999046325684,1338000.0 1993-02-25,2.512500047683716,2.5999999046325684,2.5,2.549999952316284,4356000.0 1993-02-26,2.450000047683716,2.5250000953674316,2.4375,2.5250000953674316,1415000.0 1993-03-01,2.450000047683716,2.487499952316284,2.424999952316284,2.450000047683716,1282000.0 1993-03-02,2.575000047683716,2.575000047683716,2.4375,2.450000047683716,1768000.0 1993-03-03,2.5250000953674316,2.612499952316284,2.5250000953674316,2.5625,1902000.0 1993-03-04,2.5625,2.5625,2.487499952316284,2.549999952316284,1225000.0 1993-03-05,2.5875000953674316,2.625,2.5250000953674316,2.5625,1644000.0 1993-03-08,2.6624999046325684,2.6875,2.549999952316284,2.5625,2197000.0 1993-03-09,2.6624999046325684,2.674999952316284,2.612499952316284,2.6624999046325684,1242000.0 1993-03-10,2.637500047683716,2.6500000953674316,2.5999999046325684,2.637500047683716,1166000.0 1993-03-11,2.6624999046325684,2.7249999046325684,2.6624999046325684,2.6624999046325684,1862000.0 1993-03-12,2.7874999046325684,2.799999952316284,2.625,2.6500000953674316,3059000.0 1993-03-15,2.7874999046325684,2.799999952316284,2.737499952316284,2.75,3095000.0 1993-03-16,2.7874999046325684,2.8499999046325684,2.7750000953674316,2.8125,2790000.0 1993-03-17,2.387500047683716,2.5625,2.362499952316284,2.512500047683716,12549000.0 1993-03-18,2.3499999046325684,2.4124999046325684,2.3125,2.4000000953674316,3759000.0 1993-03-19,2.2750000953674316,2.4124999046325684,2.262500047683716,2.387500047683716,3429000.0 1993-03-22,2.3375000953674316,2.4000000953674316,2.237499952316284,2.262500047683716,3647000.0 1993-03-23,2.362499952316284,2.375,2.325000047683716,2.325000047683716,2806000.0 1993-03-24,2.3499999046325684,2.387500047683716,2.3375000953674316,2.3499999046325684,1348000.0 1993-03-25,2.450000047683716,2.487499952316284,2.3375000953674316,2.3375000953674316,2996000.0 1993-03-26,2.424999952316284,2.5374999046325684,2.424999952316284,2.5,2225000.0 1993-03-29,2.362499952316284,2.5250000953674316,2.3499999046325684,2.5,3518000.0 1993-03-30,2.362499952316284,2.424999952316284,2.325000047683716,2.3499999046325684,2483000.0 1993-03-31,2.362499952316284,2.4000000953674316,2.3499999046325684,2.387500047683716,2474000.0 1993-04-01,2.25,2.3499999046325684,2.237499952316284,2.3499999046325684,2567000.0 1993-04-02,1.9874999523162842,2.200000047683716,1.9249999523162842,2.200000047683716,11485000.0 1993-04-05,2.075000047683716,2.0875000953674316,2.0,2.0250000953674316,7931000.0 1993-04-06,2.174999952316284,2.1875,2.137500047683716,2.1624999046325684,6235000.0 1993-04-07,2.1500000953674316,2.174999952316284,2.125,2.174999952316284,2459000.0 1993-04-08,2.200000047683716,2.2125000953674316,2.1500000953674316,2.1624999046325684,3016000.0 1993-04-12,2.2125000953674316,2.2874999046325684,2.200000047683716,2.2125000953674316,2111000.0 1993-04-13,2.2125000953674316,2.2750000953674316,2.1875,2.237499952316284,4390000.0 1993-04-14,2.2125000953674316,2.2249999046325684,2.1875,2.200000047683716,1806000.0 1993-04-15,2.1500000953674316,2.2249999046325684,2.1500000953674316,2.2249999046325684,1267000.0 1993-04-16,2.0625,2.1624999046325684,2.049999952316284,2.1624999046325684,1062000.0 1993-04-19,2.012500047683716,2.0625,1.9375,2.0625,3486000.0 1993-04-20,2.0999999046325684,2.0999999046325684,2.0250000953674316,2.0250000953674316,3785000.0 1993-04-21,2.2125000953674316,2.2125000953674316,2.112499952316284,2.137500047683716,4769000.0 1993-04-22,2.262500047683716,2.2750000953674316,2.1875,2.2125000953674316,2269000.0 1993-04-23,2.25,2.2750000953674316,2.237499952316284,2.2750000953674316,1836000.0 1993-04-26,2.174999952316284,2.2750000953674316,2.1500000953674316,2.2750000953674316,3482000.0 1993-04-27,2.1624999046325684,2.174999952316284,2.125,2.174999952316284,2287000.0 1993-04-28,2.1500000953674316,2.174999952316284,2.137500047683716,2.174999952316284,1135000.0 1993-04-29,2.200000047683716,2.2249999046325684,2.174999952316284,2.174999952316284,1748000.0 1993-04-30,2.299999952316284,2.3125,2.200000047683716,2.200000047683716,1551000.0 1993-05-03,2.3499999046325684,2.362499952316284,2.299999952316284,2.3125,1390000.0 1993-05-04,2.4124999046325684,2.4375,2.362499952316284,2.375,2459000.0 1993-05-05,2.4375,2.5,2.4375,2.4375,3255000.0 1993-05-06,2.4375,2.512500047683716,2.4375,2.4625000953674316,2278000.0 1993-05-07,2.487499952316284,2.512500047683716,2.4375,2.4375,1074000.0 1993-05-10,2.575000047683716,2.575000047683716,2.487499952316284,2.512500047683716,2226000.0 1993-05-11,2.5374999046325684,2.5999999046325684,2.4749999046325684,2.575000047683716,3554000.0 1993-05-12,2.4375,2.5374999046325684,2.4375,2.5250000953674316,1617000.0 1993-05-13,2.4124999046325684,2.4625000953674316,2.362499952316284,2.4625000953674316,1503000.0 1993-05-14,2.424999952316284,2.4375,2.4000000953674316,2.4124999046325684,953000.0 1993-05-17,2.4749999046325684,2.512500047683716,2.387500047683716,2.424999952316284,1418000.0 1993-05-18,2.5999999046325684,2.5999999046325684,2.5,2.512500047683716,2220000.0 1993-05-19,2.637500047683716,2.6875,2.5625,2.637500047683716,3258000.0 1993-05-20,2.7249999046325684,2.762500047683716,2.6624999046325684,2.6624999046325684,3069000.0 1993-05-21,2.8375000953674316,2.862499952316284,2.6875,2.737499952316284,4584000.0 1993-05-24,2.825000047683716,2.9375,2.825000047683716,2.8375000953674316,5044000.0 1993-05-25,2.9000000953674316,2.950000047683716,2.8125,2.8375000953674316,5300000.0 1993-05-26,2.9375,2.9625000953674316,2.887500047683716,2.9000000953674316,2603000.0 1993-05-27,2.9625000953674316,3.0374999046325684,2.950000047683716,2.9625000953674316,5713000.0 1993-05-28,2.9749999046325684,2.987499952316284,2.9375,2.950000047683716,2746000.0 1993-06-01,3.125,3.125,2.9375,2.9749999046325684,4734000.0 1993-06-02,3.112499952316284,3.112499952316284,3.0250000953674316,3.0999999046325684,2386000.0 1993-06-03,3.1500000953674316,3.174999952316284,3.0625,3.0875000953674316,2802000.0 1993-06-04,3.0999999046325684,3.2125000953674316,3.0875000953674316,3.174999952316284,3372000.0 1993-06-07,2.987499952316284,3.125,2.9749999046325684,3.112499952316284,1983000.0 1993-06-08,3.2249999046325684,3.2249999046325684,2.9625000953674316,2.9625000953674316,4059000.0 1993-06-09,3.1875,3.3125,3.1500000953674316,3.200000047683716,6377000.0 1993-06-10,3.112499952316284,3.2125000953674316,3.112499952316284,3.1624999046325684,2638000.0 1993-06-11,3.174999952316284,3.200000047683716,3.125,3.137500047683716,2431000.0 1993-06-14,3.2874999046325684,3.325000047683716,3.1875,3.1875,3005000.0 1993-06-15,3.4749999046325684,3.5,3.2874999046325684,3.2874999046325684,10012000.0 1993-06-16,3.575000047683716,3.6624999046325684,3.549999952316284,3.6624999046325684,14135000.0 1993-06-17,3.549999952316284,3.575000047683716,3.4625000953674316,3.549999952316284,6245000.0 1993-06-18,3.387500047683716,3.549999952316284,3.375,3.549999952316284,3578000.0 1993-06-21,3.387500047683716,3.424999952316284,3.362499952316284,3.387500047683716,3138000.0 1993-06-22,3.512500047683716,3.549999952316284,3.3125,3.4000000953674316,4111000.0 1993-06-23,3.5250000953674316,3.5999999046325684,3.5,3.5,4114000.0 1993-06-24,3.487499952316284,3.512500047683716,3.4000000953674316,3.4749999046325684,5034000.0 1993-06-25,3.6624999046325684,3.6624999046325684,3.5,3.512500047683716,2929000.0 1993-06-28,3.700000047683716,3.75,3.6875,3.7249999046325684,5335000.0 1993-06-29,3.6875,3.762500047683716,3.6500000953674316,3.75,2429000.0 1993-06-30,3.7125000953674316,3.75,3.5999999046325684,3.674999952316284,3204000.0 1993-07-01,3.762500047683716,3.7874999046325684,3.6875,3.700000047683716,4395000.0 1993-07-02,3.875,3.887500047683716,3.75,3.75,3615000.0 1993-07-06,3.8125,3.9625000953674316,3.799999952316284,3.875,5174000.0 1993-07-07,3.9625000953674316,3.987499952316284,3.8125,3.8125,7872000.0 1993-07-08,4.112500190734863,4.1875,3.9375,3.9625000953674316,10752000.0 1993-07-09,4.162499904632568,4.199999809265137,4.037499904632568,4.112500190734863,6824000.0 1993-07-12,4.162499904632568,4.1875,4.0625,4.137499809265137,5994000.0 1993-07-13,4.3125,4.337500095367432,4.137499809265137,4.175000190734863,7461000.0 1993-07-14,4.375,4.462500095367432,4.275000095367432,4.287499904632568,8119000.0 1993-07-15,4.287499904632568,4.487500190734863,4.237500190734863,4.362500190734863,9749000.0 1993-07-16,4.137499809265137,4.3125,4.050000190734863,4.25,8000000.0 1993-07-19,3.9375,4.112500190734863,3.799999952316284,4.087500095367432,8885000.0 1993-07-20,4.275000095367432,4.300000190734863,3.9375,3.950000047683716,7559000.0 1993-07-21,4.224999904632568,4.362500190734863,4.224999904632568,4.25,6933000.0 1993-07-22,4.237500190734863,4.287499904632568,4.199999809265137,4.224999904632568,3951000.0 1993-07-23,4.275000095367432,4.287499904632568,4.224999904632568,4.237500190734863,3199000.0 1993-07-26,4.5,4.525000095367432,4.300000190734863,4.3125,6342000.0 1993-07-27,4.4375,4.487500190734863,4.337500095367432,4.462500095367432,5378000.0 1993-07-28,4.574999809265137,4.599999904632568,4.4375,4.4375,6356000.0 1993-07-29,4.462500095367432,4.625,4.449999809265137,4.612500190734863,5614000.0 1993-07-30,4.487500190734863,4.587500095367432,4.400000095367432,4.449999809265137,5463000.0 1993-08-02,4.537499904632568,4.612500190734863,4.525000095367432,4.537499904632568,4136000.0 1993-08-03,4.599999904632568,4.625,4.5,4.599999904632568,6183000.0 1993-08-04,4.650000095367432,4.675000190734863,4.550000190734863,4.574999809265137,6191000.0 1993-08-05,4.824999809265137,4.837500095367432,4.650000095367432,4.650000095367432,4703000.0 1993-08-06,4.925000190734863,4.974999904632568,4.787499904632568,4.824999809265137,8115000.0 1993-08-09,4.9375,5.0,4.900000095367432,4.912499904632568,7694000.0 1993-08-10,4.912499904632568,4.9375,4.875,4.912499904632568,4968000.0 1993-08-11,4.974999904632568,5.074999809265137,4.974999904632568,4.987500190734863,6604000.0 1993-08-12,4.925000190734863,4.987500190734863,4.800000190734863,4.974999904632568,7680000.0 1993-08-13,5.0,5.0,4.862500190734863,4.912499904632568,3887000.0 1993-08-16,5.0625,5.087500095367432,4.875,4.987500190734863,7173000.0 1993-08-17,5.5,5.5,5.037499904632568,5.087500095367432,10872000.0 1993-08-18,5.412499904632568,5.650000095367432,5.362500190734863,5.5,13020000.0 1993-08-19,5.349999904632568,5.512499809265137,5.337500095367432,5.387499809265137,7389000.0 1993-08-20,5.387499809265137,5.387499809265137,5.25,5.275000095367432,4898000.0 1993-08-23,5.525000095367432,5.550000190734863,5.262499809265137,5.3125,4798000.0 1993-08-24,5.199999809265137,5.487500190734863,5.199999809265137,5.487500190734863,5903000.0 1993-08-25,5.0,5.375,4.949999809265137,5.262499809265137,12798000.0 1993-08-26,5.099999904632568,5.112500190734863,4.925000190734863,5.012499809265137,16191000.0 1993-08-27,5.137499809265137,5.212500095367432,5.099999904632568,5.099999904632568,3778000.0 1993-08-30,5.099999904632568,5.162499904632568,5.074999809265137,5.074999809265137,6381000.0 1993-08-31,5.337500095367432,5.362500190734863,5.099999904632568,5.099999904632568,7168000.0 1993-09-01,5.237500190734863,5.337500095367432,5.175000190734863,5.324999809265137,7422000.0 1993-09-02,5.3125,5.387499809265137,5.237500190734863,5.25,4452000.0 1993-09-03,5.224999904632568,5.3125,5.125,5.3125,8463000.0 1993-09-07,5.012499809265137,5.349999904632568,4.925000190734863,5.224999904632568,7164000.0 1993-09-08,5.1875,5.212500095367432,5.012499809265137,5.012499809265137,12013000.0 1993-09-09,5.537499904632568,5.574999809265137,5.199999809265137,5.199999809265137,13151000.0 1993-09-10,5.637499809265137,5.75,5.612500190734863,5.637499809265137,9327000.0 1993-09-13,5.474999904632568,5.699999809265137,5.474999904632568,5.662499904632568,5694000.0 1993-09-14,5.675000190734863,5.675000190734863,5.287499904632568,5.375,11084000.0 1993-09-15,5.837500095367432,5.925000190734863,5.599999904632568,5.662499904632568,13470000.0 1993-09-16,5.775000095367432,5.887499809265137,5.724999904632568,5.849999904632568,3223000.0 1993-09-17,5.787499904632568,5.862500190734863,5.724999904632568,5.724999904632568,4294000.0 1993-09-20,5.824999809265137,6.012499809265137,5.787499904632568,5.787499904632568,6828000.0 1993-09-21,5.75,5.974999904632568,5.712500095367432,5.912499904632568,7958000.0 1993-09-22,5.962500095367432,6.012499809265137,5.837500095367432,5.837500095367432,6969000.0 1993-09-23,6.224999904632568,6.224999904632568,6.074999809265137,6.099999904632568,8424000.0 1993-09-24,6.1875,6.324999809265137,6.150000095367432,6.162499904632568,6102000.0 1993-09-27,6.300000190734863,6.362500190734863,6.212500095367432,6.224999904632568,8378000.0 1993-09-28,5.974999904632568,6.300000190734863,5.974999904632568,6.287499904632568,18370000.0 1993-09-29,5.537499904632568,6.0625,5.512499809265137,5.962500095367432,22287000.0 1993-09-30,5.462500095367432,5.637499809265137,5.425000190734863,5.599999904632568,17174000.0 1993-10-01,5.275000095367432,5.574999809265137,5.212500095367432,5.462500095367432,17786000.0 1993-10-04,5.462500095367432,5.474999904632568,5.262499809265137,5.375,17146000.0 1993-10-05,4.987500190734863,5.462500095367432,4.737500190734863,5.449999809265137,32834000.0 1993-10-06,5.025000095367432,5.150000095367432,5.025000095367432,5.050000190734863,16597000.0 1993-10-07,4.762499809265137,5.074999809265137,4.75,5.037499904632568,21437000.0 1993-10-08,4.875,4.887499809265137,4.612500190734863,4.800000190734863,16155000.0 1993-10-11,4.724999904632568,5.037499904632568,4.699999809265137,4.912499904632568,18800000.0 1993-10-12,4.699999809265137,4.887499809265137,4.699999809265137,4.862500190734863,13716000.0 1993-10-13,4.387499809265137,4.512499809265137,4.324999809265137,4.487500190734863,18870000.0 1993-10-14,4.462500095367432,4.512499809265137,4.349999904632568,4.412499904632568,13703000.0 1993-10-15,4.650000095367432,4.875,4.512499809265137,4.625,21258000.0 1993-10-18,4.637499809265137,4.875,4.637499809265137,4.699999809265137,11760000.0 1993-10-19,4.425000190734863,4.712500095367432,4.387499809265137,4.699999809265137,11754000.0 1993-10-20,4.4375,4.550000190734863,4.387499809265137,4.5,5365000.0 1993-10-21,4.5625,4.650000095367432,4.300000190734863,4.4375,8588000.0 1993-10-22,4.675000190734863,4.699999809265137,4.525000095367432,4.637499809265137,8110000.0 1993-10-25,4.650000095367432,4.762499809265137,4.587500095367432,4.675000190734863,5102000.0 1993-10-26,4.787499904632568,4.8125,4.650000095367432,4.650000095367432,7572000.0 1993-10-27,4.912499904632568,5.0,4.800000190734863,4.837500095367432,7835000.0 1993-10-28,4.699999809265137,4.887499809265137,4.650000095367432,4.887499809265137,8895000.0 1993-10-29,4.75,4.787499904632568,4.650000095367432,4.699999809265137,4739000.0 1993-11-01,4.849999904632568,4.862500190734863,4.775000095367432,4.787499904632568,4561000.0 1993-11-02,4.574999809265137,4.849999904632568,4.525000095367432,4.849999904632568,11324000.0 1993-11-03,4.074999809265137,4.512499809265137,4.074999809265137,4.512499809265137,19340000.0 1993-11-04,3.9000000953674316,4.1875,3.8375000953674316,4.112500190734863,16561000.0 1993-11-05,3.9625000953674316,4.050000190734863,3.825000047683716,3.9375,10218000.0 1993-11-08,4.112500190734863,4.125,4.0,4.025000095367432,8486000.0 1993-11-09,4.0,4.224999904632568,3.9749999046325684,4.199999809265137,7053000.0 1993-11-10,4.412499904632568,4.425000190734863,4.150000095367432,4.199999809265137,15974000.0 1993-11-11,4.537499904632568,4.662499904632568,4.387499809265137,4.400000095367432,13689000.0 1993-11-12,4.474999904632568,4.587500095367432,4.425000190734863,4.5625,5457000.0 1993-11-15,4.212500095367432,4.512499809265137,4.199999809265137,4.474999904632568,4981000.0 1993-11-16,4.162499904632568,4.212500095367432,4.099999904632568,4.212500095367432,6867000.0 1993-11-17,4.087500095367432,4.287499904632568,4.037499904632568,4.25,6199000.0 1993-11-18,3.875,4.087500095367432,3.7874999046325684,4.074999809265137,10691000.0 1993-11-19,3.9625000953674316,3.9749999046325684,3.8375000953674316,3.875,8814000.0 1993-11-22,3.950000047683716,4.0625,3.9000000953674316,3.9625000953674316,7955000.0 1993-11-23,4.375,4.387499809265137,4.0,4.037499904632568,9130000.0 1993-11-24,4.512499809265137,4.599999904632568,4.474999904632568,4.5,13466000.0 1993-11-26,4.599999904632568,4.625,4.5,4.5,1766000.0 1993-11-29,4.449999809265137,4.762499809265137,4.4375,4.650000095367432,11645000.0 1993-11-30,4.625,4.625,4.4375,4.487500190734863,5739000.0 1993-12-01,4.775000095367432,4.837500095367432,4.650000095367432,4.699999809265137,13434000.0 1993-12-02,4.900000095367432,4.9375,4.625,4.800000190734863,9454000.0 1993-12-03,4.800000190734863,4.925000190734863,4.775000095367432,4.912499904632568,7835000.0 1993-12-06,4.650000095367432,4.662499904632568,4.525000095367432,4.599999904632568,12881000.0 1993-12-07,4.762499809265137,4.787499904632568,4.662499904632568,4.6875,4945000.0 1993-12-08,4.837500095367432,4.849999904632568,4.724999904632568,4.75,6444000.0 1993-12-09,4.762499809265137,4.962500095367432,4.712500095367432,4.824999809265137,10353000.0 1993-12-10,4.699999809265137,4.849999904632568,4.662499904632568,4.800000190734863,5557000.0 1993-12-13,4.837500095367432,4.862500190734863,4.699999809265137,4.699999809265137,4742000.0 1993-12-14,4.875,4.9375,4.787499904632568,4.900000095367432,5993000.0 1993-12-15,4.837500095367432,4.925000190734863,4.737500190734863,4.875,4789000.0 1993-12-16,4.8125,4.9375,4.787499904632568,4.912499904632568,593000.0 1993-12-17,4.625,4.8125,4.587500095367432,4.800000190734863,14378000.0 1993-12-20,4.5,4.675000190734863,4.5,4.612500190734863,4873000.0 1993-12-21,4.625,4.625,4.362500190734863,4.375,8735000.0 1993-12-22,4.699999809265137,4.75,4.637499809265137,4.650000095367432,6665000.0 1993-12-23,4.625,4.775000095367432,4.625,4.712500095367432,4558000.0 1993-12-27,4.612500190734863,4.650000095367432,4.537499904632568,4.625,3673000.0 1993-12-28,4.637499809265137,4.724999904632568,4.625,4.6875,3251000.0 1993-12-29,4.625,4.662499904632568,4.574999809265137,4.625,1536000.0 1993-12-30,4.650000095367432,4.6875,4.612500190734863,4.650000095367432,2006000.0 1993-12-31,4.650000095367432,4.724999904632568,4.637499809265137,4.675000190734863,1743000.0 1994-01-03,4.537499904632568,4.675000190734863,4.512499809265137,4.650000095367432,5132000.0 1994-01-04,4.574999809265137,4.637499809265137,4.462500095367432,4.574999809265137,4424000.0 1994-01-05,4.824999809265137,4.849999904632568,4.5625,4.587500095367432,8920000.0 1994-01-06,4.912499904632568,4.987500190734863,4.824999809265137,4.925000190734863,11684000.0 1994-01-07,5.1875,5.25,4.887499809265137,4.925000190734863,13370000.0 1994-01-10,5.25,5.262499809265137,5.074999809265137,5.199999809265137,9150000.0 1994-01-11,5.300000190734863,5.375,5.224999904632568,5.25,6439000.0 1994-01-12,5.412499904632568,5.487500190734863,5.300000190734863,5.412499904632568,12473000.0 1994-01-13,5.287499904632568,5.425000190734863,5.262499809265137,5.375,3861000.0 1994-01-14,5.525000095367432,5.637499809265137,5.375,5.375,12562000.0 1994-01-17,5.712500095367432,5.75,5.474999904632568,5.474999904632568,7598000.0 1994-01-18,5.550000190734863,5.775000095367432,5.525000095367432,5.762499809265137,5887000.0 1994-01-19,5.487500190734863,5.537499904632568,5.387499809265137,5.425000190734863,9116000.0 1994-01-20,5.625,5.6875,5.5,5.5,6220000.0 1994-01-21,5.6875,5.75,5.637499809265137,5.637499809265137,5539000.0 1994-01-24,5.787499904632568,5.824999809265137,5.675000190734863,5.699999809265137,4740000.0 1994-01-25,5.625,5.887499809265137,5.625,5.787499904632568,6117000.0 1994-01-26,5.537499904632568,5.662499904632568,5.474999904632568,5.625,9754000.0 1994-01-27,5.737500190734863,5.737500190734863,5.537499904632568,5.537499904632568,4117000.0 1994-01-28,5.699999809265137,5.862500190734863,5.6875,5.762499809265137,3249000.0 1994-01-31,5.837500095367432,5.9375,5.8125,5.824999809265137,7213000.0 1994-02-01,6.0,6.025000095367432,5.762499809265137,5.875,7003000.0 1994-02-02,6.050000190734863,6.150000095367432,6.0,6.025000095367432,6160000.0 1994-02-03,5.962500095367432,6.0625,5.900000095367432,6.025000095367432,4320000.0 1994-02-04,5.762499809265137,6.137499809265137,5.75,5.987500190734863,5371000.0 1994-02-07,5.900000095367432,5.9375,5.6875,5.699999809265137,5874000.0 1994-02-08,6.087500095367432,6.125,5.9375,5.9375,5087000.0 1994-02-09,5.925000190734863,6.224999904632568,5.925000190734863,6.087500095367432,9605000.0 1994-02-10,5.862500190734863,6.0,5.862500190734863,5.9375,4621000.0 1994-02-11,5.824999809265137,5.862500190734863,5.712500095367432,5.862500190734863,4251000.0 1994-02-14,5.862500190734863,5.949999809265137,5.8125,5.837500095367432,2983000.0 1994-02-15,6.150000095367432,6.162499904632568,5.912499904632568,5.912499904632568,5605000.0 1994-02-16,6.262499809265137,6.3125,6.175000190734863,6.199999809265137,8519000.0 1994-02-17,6.150000095367432,6.362500190734863,6.099999904632568,6.362500190734863,6995000.0 1994-02-18,6.5625,6.574999809265137,6.162499904632568,6.175000190734863,13519000.0 1994-02-22,6.887499809265137,6.949999809265137,6.574999809265137,6.574999809265137,8597000.0 1994-02-23,6.762499809265137,6.887499809265137,6.762499809265137,6.787499904632568,6942000.0 1994-02-24,6.699999809265137,6.787499904632568,6.599999904632568,6.699999809265137,9034000.0 1994-02-25,6.862500190734863,6.912499904632568,6.775000095367432,6.824999809265137,5019000.0 1994-02-28,7.087500095367432,7.1875,6.912499904632568,6.925000190734863,4651000.0 1994-03-01,7.137499809265137,7.237500190734863,7.0,7.199999809265137,8859000.0 1994-03-02,7.525000095367432,7.550000190734863,6.987500190734863,7.099999904632568,12573000.0 1994-03-03,7.612500190734863,7.650000095367432,7.525000095367432,7.537499904632568,7578000.0 1994-03-04,8.0,8.012499809265137,7.637499809265137,7.637499809265137,14801000.0 1994-03-07,7.875,8.087499618530273,7.875,7.949999809265137,11445000.0 1994-03-08,7.737500190734863,7.925000190734863,7.675000190734863,7.925000190734863,11838000.0 1994-03-09,8.037500381469727,8.037500381469727,7.775000095367432,7.787499904632568,13260000.0 1994-03-10,8.0625,8.149999618530273,7.824999809265137,8.050000190734863,8767000.0 1994-03-11,8.337499618530273,8.412500381469727,7.987500190734863,8.087499618530273,8123000.0 1994-03-14,8.612500190734863,8.625,8.25,8.300000190734863,6233000.0 1994-03-15,8.175000190734863,8.675000190734863,8.175000190734863,8.625,13114000.0 1994-03-16,8.399999618530273,8.475000381469727,8.175000190734863,8.175000190734863,8711000.0 1994-03-17,8.324999809265137,8.475000381469727,8.300000190734863,8.399999618530273,6923000.0 1994-03-18,8.850000381469727,8.862500190734863,8.225000381469727,8.225000381469727,14061000.0 1994-03-21,9.274999618530273,9.3125,8.75,8.850000381469727,11350000.0 1994-03-22,9.462499618530273,9.550000190734863,9.175000190734863,9.324999809265137,15183000.0 1994-03-23,9.350000381469727,9.550000190734863,9.300000190734863,9.475000381469727,9072000.0 1994-03-24,9.0,9.324999809265137,8.899999618530273,9.324999809265137,14837000.0 1994-03-25,8.5625,9.087499618530273,8.487500190734863,9.024999618530273,9322000.0 1994-03-28,8.274999618530273,8.587499618530273,7.974999904632568,8.587499618530273,21917000.0 1994-03-29,7.875,8.425000190734863,7.8125,8.287500381469727,13045000.0 1994-03-30,8.050000190734863,8.324999809265137,7.6875,7.862500190734863,16955000.0 1994-03-31,8.324999809265137,8.362500190734863,7.775000095367432,8.175000190734863,17732000.0 1994-04-04,8.625,8.649999618530273,8.0625,8.225000381469727,14047000.0 1994-04-05,9.112500190734863,9.112500190734863,8.774999618530273,8.787500381469727,13289000.0 1994-04-06,9.300000190734863,9.412500381469727,9.0,9.112500190734863,13152000.0 1994-04-07,9.774999618530273,9.774999618530273,9.274999618530273,9.350000381469727,10823000.0 1994-04-08,9.475000381469727,9.975000381469727,9.399999618530273,9.725000381469727,16439000.0 1994-04-11,9.137499809265137,9.399999618530273,9.125,9.399999618530273,9691000.0 1994-04-12,8.649999618530273,8.899999618530273,8.550000190734863,8.899999618530273,15626000.0 1994-04-13,8.362500190734863,8.662500381469727,8.024999618530273,8.649999618530273,17739000.0 1994-04-14,8.350000381469727,8.625,8.175000190734863,8.175000190734863,13623000.0 1994-04-15,8.300000190734863,8.5,8.212499618530273,8.362500190734863,8041000.0 1994-04-18,8.625,8.637499809265137,8.3125,8.350000381469727,11262000.0 1994-04-19,8.21875,8.9375,7.9375,8.75,8458000.0 1994-04-20,7.71875,8.53125,7.4375,8.5,11558400.0 1994-04-21,8.59375,8.59375,7.8125,7.96875,9913200.0 1994-04-22,8.65625,8.875,8.5625,8.6875,7121600.0 1994-04-25,8.9375,9.0,8.6875,8.71875,3424400.0 1994-04-26,8.90625,9.0625,8.78125,9.03125,8194400.0 1994-04-28,8.75,9.0,8.625,8.875,3141200.0 1994-04-29,9.125,9.28125,8.78125,8.78125,4449200.0 1994-05-02,9.375,9.5625,9.09375,9.1875,4800000.0 1994-05-03,9.0,9.40625,9.0,9.375,3708000.0 1994-05-04,9.03125,9.21875,8.90625,9.03125,4502400.0 1994-05-05,8.59375,9.125,8.5625,9.03125,4390000.0 1994-05-06,8.78125,8.84375,8.28125,8.5,5547200.0 1994-05-09,8.5,9.0,8.46875,8.6875,4488800.0 1994-05-10,8.71875,8.78125,8.40625,8.71875,4994000.0 1994-05-11,8.34375,8.9375,8.21875,8.8125,6706800.0 1994-05-12,8.25,8.59375,8.0625,8.5,5358400.0 1994-05-13,8.09375,8.25,7.75,8.25,9030800.0 1994-05-16,7.90625,8.21875,7.78125,8.03125,3001600.0 1994-05-17,7.59375,7.96875,7.0625,7.90625,12335200.0 1994-05-18,8.09375,8.15625,7.5625,7.75,6863200.0 1994-05-19,8.46875,8.65625,8.21875,8.375,7374800.0 1994-05-20,8.5,8.59375,8.375,8.5,3708400.0 1994-05-23,8.1875,8.53125,8.15625,8.40625,3970400.0 1994-05-24,8.28125,8.46875,8.0,8.1875,5163600.0 1994-05-25,8.125,8.21875,7.96875,8.0625,2780000.0 1994-05-26,8.03125,8.21875,7.96875,8.125,2514400.0 1994-05-27,7.96875,7.96875,7.78125,7.78125,1710800.0 1994-05-31,8.4375,8.4375,7.9375,8.0,3831200.0 1994-06-01,8.96875,9.0,8.40625,8.5625,7779600.0 1994-06-02,8.75,9.21875,8.6875,9.125,5389200.0 1994-06-03,8.8125,9.1875,8.75,8.90625,5972000.0 1994-06-06,8.75,9.0625,8.6875,9.0,3808000.0 1994-06-07,8.40625,8.84375,8.3125,8.6875,5955200.0 1994-06-08,8.15625,8.21875,7.78125,8.1875,9668000.0 1994-06-09,8.125,8.21875,7.8125,8.125,7931200.0 1994-06-10,8.3125,8.40625,8.15625,8.28125,5028800.0 1994-06-13,8.34375,8.53125,8.125,8.3125,5998000.0 1994-06-14,8.59375,8.75,8.3125,8.4375,6776000.0 1994-06-15,8.625,8.84375,8.59375,8.6875,5874800.0 1994-06-16,8.75,8.84375,8.59375,8.625,8796800.0 1994-06-17,8.40625,8.65625,8.28125,8.4375,10546400.0 1994-06-20,8.1875,8.28125,8.0625,8.1875,5194800.0 1994-06-21,7.90625,8.0625,7.65625,8.0625,7649200.0 1994-06-22,8.1875,8.25,8.0,8.03125,5606000.0 1994-06-23,7.8125,8.40625,7.8125,8.25,5893200.0 1994-06-24,8.15625,8.40625,7.875,7.875,6540400.0 1994-06-27,8.59375,8.625,8.125,8.15625,7044800.0 1994-06-28,8.78125,8.875,8.5,8.5,6319600.0 1994-06-29,8.65625,8.9375,8.625,8.71875,8095200.0 1994-06-30,8.65625,8.8125,8.625,8.8125,4028400.0 1994-07-01,8.5625,8.71875,8.4375,8.71875,3236400.0 1994-07-05,8.5625,8.65625,8.4375,8.4375,2398000.0 1994-07-06,8.4375,8.5625,8.34375,8.5625,3033200.0 1994-07-07,9.21875,9.21875,8.46875,8.5,7188400.0 1994-07-08,9.15625,9.40625,9.03125,9.03125,8013600.0 1994-07-11,9.28125,9.40625,9.03125,9.25,5504800.0 1994-07-12,9.6875,9.71875,9.15625,9.1875,7594800.0 1994-07-13,9.90625,10.0625,9.71875,9.75,7354800.0 1994-07-14,9.53125,10.125,9.4375,10.09375,8035600.0 1994-07-15,9.0625,9.5,9.0,9.28125,9509200.0 1994-07-18,9.1875,9.375,9.03125,9.15625,4650400.0 1994-07-19,8.96875,9.1875,8.875,9.125,4830400.0 1994-07-20,8.78125,8.96875,8.65625,8.96875,5343600.0 1994-07-21,8.75,8.875,8.375,8.875,7000000.0 1994-07-22,8.8125,8.96875,8.6875,8.78125,4070800.0 1994-07-25,8.75,8.9375,8.6875,8.84375,1823200.0 1994-07-26,8.8125,8.90625,8.75,8.78125,1757200.0 1994-07-27,8.84375,8.90625,8.78125,8.8125,2929200.0 1994-07-28,8.90625,9.0625,8.875,8.875,3058000.0 1994-07-29,9.34375,9.4375,8.96875,9.0,5548800.0 1994-08-01,9.40625,9.5625,9.3125,9.375,3743200.0 1994-08-02,9.375,9.53125,9.25,9.4375,4327600.0 1994-08-03,9.28125,9.5,9.28125,9.4375,2414400.0 1994-08-04,9.21875,9.40625,9.15625,9.3125,2550400.0 1994-08-05,9.40625,9.40625,9.03125,9.0625,2295200.0 1994-08-08,9.375,9.4375,9.28125,9.40625,2114400.0 1994-08-09,9.75,9.875,9.40625,9.40625,5183600.0 1994-08-10,10.5625,10.625,9.71875,9.71875,13512400.0 1994-08-11,10.59375,10.875,10.4375,10.59375,10272000.0 1994-08-12,10.46875,10.75,10.40625,10.6875,4532400.0 1994-08-15,10.5625,10.71875,10.53125,10.53125,2039600.0 1994-08-16,11.03125,11.0625,10.3125,10.6875,7077600.0 1994-08-17,10.96875,11.125,10.84375,11.125,4881200.0 1994-08-18,11.03125,11.1875,10.8125,10.96875,5502000.0 1994-08-19,10.90625,11.0625,10.75,11.03125,3331600.0 1994-08-22,10.78125,11.0,10.75,10.78125,3488800.0 1994-08-23,10.5625,10.875,10.5625,10.8125,6539600.0 1994-08-24,10.21875,10.59375,10.125,10.59375,9112800.0 1994-08-25,10.8125,10.84375,10.21875,10.25,11996000.0 1994-08-26,10.9375,11.21875,10.78125,10.9375,6663200.0 1994-08-29,10.71875,11.125,10.6875,11.09375,3162000.0 1994-08-30,10.875,11.03125,10.5625,10.71875,4344800.0 1994-08-31,10.0625,10.5625,9.9375,10.5625,15618400.0 1994-09-01,9.875,10.03125,9.75,9.8125,8902000.0 1994-09-02,9.875,10.125,9.8125,10.0,3630000.0 1994-09-06,10.0,10.09375,9.8125,9.96875,3858000.0 1994-09-07,10.1875,10.4375,10.09375,10.125,7096800.0 1994-09-08,10.25,10.4375,10.15625,10.3125,3993600.0 1994-09-09,9.875,10.21875,9.875,10.21875,5517200.0 1994-09-12,9.78125,9.96875,9.65625,9.90625,5334800.0 1994-09-13,9.96875,10.1875,9.9375,10.0,9900000.0 1994-09-14,9.9375,10.15625,9.90625,9.96875,4496800.0 1994-09-15,10.40625,10.4375,9.96875,10.0,5459600.0 1994-09-16,10.34375,10.59375,10.21875,10.21875,6638000.0 1994-09-19,9.90625,10.53125,9.875,10.40625,10654400.0 1994-09-20,9.46875,9.71875,8.90625,9.625,19148000.0 1994-09-21,9.84375,9.84375,9.40625,9.59375,13254400.0 1994-09-22,9.75,10.0625,9.53125,9.875,8685600.0 1994-09-23,9.53125,10.125,9.4375,10.125,18256400.0 1994-09-26,9.0,9.375,8.875,9.375,32766000.0 1994-09-27,8.8125,9.125,8.71875,9.0,15875600.0 1994-09-28,8.5625,9.0,8.40625,8.875,16989200.0 1994-09-29,8.84375,8.875,8.53125,8.625,12799600.0 1994-09-30,8.625,8.875,8.59375,8.875,7329600.0 1994-10-03,8.09375,8.6875,8.0625,8.625,12376800.0 1994-10-04,7.71875,8.125,7.625,8.09375,20149600.0 1994-10-05,8.28125,8.3125,7.75,7.84375,18221200.0 1994-10-06,8.28125,8.3125,8.125,8.28125,10120000.0 1994-10-07,8.3125,8.53125,8.28125,8.4375,7369200.0 1994-10-10,8.78125,8.90625,8.5625,8.5625,9310000.0 1994-10-11,8.65625,9.09375,8.625,9.0625,13946800.0 1994-10-12,8.625,8.78125,8.5625,8.71875,5450000.0 1994-10-13,8.25,8.875,8.21875,8.8125,10042000.0 1994-10-14,8.59375,8.59375,8.0,8.3125,13201600.0 1994-10-17,8.375,8.75,8.375,8.59375,7109200.0 1994-10-18,8.375,8.59375,8.34375,8.375,8016000.0 1994-10-19,8.625,8.71875,8.1875,8.375,8627600.0 1994-10-20,8.75,9.0,8.625,8.8125,11128800.0 1994-10-21,8.9375,8.96875,8.65625,8.75,7169200.0 1994-10-24,9.1875,9.21875,8.96875,8.96875,7940000.0 1994-10-25,8.96875,9.25,8.90625,9.09375,6471200.0 1994-10-26,9.59375,9.59375,9.0625,9.15625,8712000.0 1994-10-27,9.84375,9.9375,9.65625,9.71875,14031600.0 1994-10-28,9.9375,10.125,9.6875,9.71875,10694000.0 1994-10-31,10.0,10.125,9.78125,9.875,4673600.0 1994-11-01,10.25,10.3125,9.9375,9.9375,6175600.0 1994-11-02,10.09375,10.71875,10.0625,10.375,11573200.0 1994-11-03,10.0,10.3125,9.875,10.3125,8383200.0 1994-11-04,9.71875,10.03125,9.6875,9.96875,5784400.0 1994-11-07,9.8125,9.90625,9.6875,9.71875,3734800.0 1994-11-08,10.15625,10.34375,9.8125,9.8125,5569600.0 1994-11-09,10.21875,10.5,10.0625,10.4375,7826400.0 1994-11-10,9.90625,10.09375,9.84375,9.9375,5871200.0 1994-11-11,9.8125,10.0,9.78125,9.875,3260800.0 1994-11-14,10.125,10.21875,9.90625,9.90625,4158000.0 1994-11-15,10.03125,10.34375,9.96875,10.1875,5822000.0 1994-11-16,10.09375,10.15625,10.0,10.0625,2802000.0 1994-11-17,10.03125,10.1875,9.9375,10.1875,3691600.0 1994-11-18,9.96875,10.0625,9.90625,10.0,3955200.0 1994-11-21,10.15625,10.375,10.09375,10.21875,6016400.0 1994-11-22,9.71875,10.09375,9.6875,10.03125,6868000.0 1994-11-23,10.125,10.15625,9.5,9.625,9204800.0 1994-11-25,10.25,10.3125,10.09375,10.09375,2068800.0 1994-11-28,10.21875,10.375,10.0625,10.3125,4758000.0 1994-11-29,10.53125,10.5625,10.125,10.25,9454800.0 1994-11-30,10.5,10.8125,10.375,10.71875,10053600.0 1994-12-01,10.28125,10.59375,10.0625,10.3125,6249200.0 1994-12-02,10.5,10.5625,10.25,10.34375,5461600.0 1994-12-05,11.0625,11.09375,10.53125,10.5625,7866400.0 1994-12-06,10.9375,11.28125,10.90625,11.0,11220400.0 1994-12-07,10.8125,11.15625,10.8125,10.8125,5854000.0 1994-12-08,10.4375,11.0625,10.28125,10.90625,6762800.0 1994-12-09,10.40625,10.5625,10.0625,10.375,11038800.0 1994-12-12,10.5,10.59375,10.15625,10.46875,7741200.0 1994-12-13,10.28125,10.65625,10.25,10.625,5846800.0 1994-12-14,10.40625,10.53125,10.25,10.34375,5690000.0 1994-12-15,10.625,10.6875,10.53125,10.5625,7326000.0 1994-12-16,10.1875,10.8125,10.125,10.5,10916800.0 1994-12-19,10.09375,10.25,10.03125,10.25,5490800.0 1994-12-20,10.3125,10.34375,9.96875,10.21875,4767600.0 1994-12-21,10.78125,10.78125,10.3125,10.375,7181600.0 1994-12-22,10.53125,10.90625,10.4375,10.8125,5294000.0 1994-12-23,10.6875,10.8125,10.5625,10.625,2831200.0 1994-12-27,11.125,11.15625,10.75,10.84375,4976000.0 1994-12-28,11.0625,11.3125,10.90625,11.1875,4668400.0 1994-12-29,11.3125,11.46875,11.1875,11.1875,6368400.0 1994-12-30,11.03125,11.3125,11.03125,11.25,5176400.0 1995-01-03,10.9375,11.09375,10.78125,10.96875,5102800.0 1995-01-04,11.0,11.0625,10.75,11.03125,4710800.0 1995-01-05,10.84375,11.15625,10.84375,11.0,4340000.0 1995-01-06,10.84375,10.9375,10.625,10.71875,6192400.0 1995-01-09,10.75,10.9375,10.65625,10.875,6724000.0 1995-01-10,11.1875,11.28125,10.96875,11.0,8765200.0 1995-01-11,11.28125,11.5,11.09375,11.5,8398000.0 1995-01-12,11.5625,11.65625,11.21875,11.3125,8073600.0 1995-01-13,11.3125,11.65625,11.28125,11.625,6158400.0 1995-01-16,11.34375,11.4375,11.1875,11.21875,4614000.0 1995-01-17,11.59375,11.71875,11.5,11.5625,7709600.0 1995-01-18,11.65625,11.84375,11.46875,11.65625,6788000.0 1995-01-19,11.59375,11.875,11.59375,11.65625,5919600.0 1995-01-20,11.40625,11.59375,11.3125,11.53125,4551600.0 1995-01-23,11.46875,11.46875,11.1875,11.25,5578800.0 1995-01-24,11.875,11.875,11.34375,11.46875,4668000.0 1995-01-25,11.4375,11.8125,11.375,11.4375,9293200.0 1995-01-26,11.125,11.53125,11.09375,11.5,6252000.0 1995-01-27,11.34375,11.46875,11.0,11.125,6439600.0 1995-01-30,11.0625,11.4375,11.03125,11.4375,6681200.0 1995-01-31,11.0625,11.3125,10.9375,11.0625,6701600.0 1995-02-01,11.1875,11.40625,10.9375,11.03125,7845600.0 1995-02-02,11.40625,11.4375,11.03125,11.21875,5969200.0 1995-02-03,11.25,11.59375,11.21875,11.59375,6524800.0 1995-02-06,11.28125,11.46875,11.09375,11.25,6663600.0 1995-02-07,11.3125,11.3125,11.09375,11.25,3639200.0 1995-02-08,11.96875,12.03125,11.375,11.46875,11161200.0 1995-02-09,12.59375,12.625,12.03125,12.0625,14425600.0 1995-02-10,13.15625,13.25,12.46875,12.5625,17000800.0 1995-02-13,13.21875,13.40625,13.0625,13.1875,10081600.0 1995-02-14,13.75,13.78125,13.25,13.28125,12982000.0 1995-02-15,13.6875,13.90625,13.625,13.875,6990000.0 1995-02-16,14.3125,14.34375,13.71875,13.75,9504000.0 1995-02-17,13.84375,14.1875,13.8125,14.15625,7158800.0 1995-02-21,14.03125,14.21875,13.84375,14.03125,6335200.0 1995-02-22,14.78125,14.8125,14.0625,14.09375,9752000.0 1995-02-23,14.75,15.34375,14.65625,14.90625,15076000.0 1995-02-24,14.75,14.875,14.34375,14.75,10701600.0 1995-02-27,14.75,15.1875,14.5625,14.625,11622000.0 1995-02-28,15.5,15.53125,14.75,14.84375,9286000.0 1995-03-01,16.21875,16.28125,15.5625,15.59375,13231600.0 1995-03-02,16.46875,16.5625,16.09375,16.25,11269200.0 1995-03-03,17.0,17.09375,16.28125,16.46875,11603200.0 1995-03-06,17.34375,17.84375,16.65625,16.875,15194400.0 1995-03-07,17.5625,17.65625,17.125,17.46875,11891200.0 1995-03-08,16.96875,17.75,16.875,17.75,11228000.0 1995-03-09,16.84375,17.34375,16.4375,17.1875,14912000.0 1995-03-10,16.78125,17.0625,16.65625,16.84375,8651200.0 1995-03-13,17.25,17.4375,16.6875,16.75,7599600.0 1995-03-14,17.375,17.625,17.34375,17.5,7093600.0 1995-03-15,17.5,17.625,17.125,17.375,7139200.0 1995-03-16,17.375,17.71875,17.1875,17.59375,8601600.0 1995-03-17,17.46875,17.59375,17.046875,17.046875,10615600.0 1995-03-20,18.4375,18.5,17.3125,17.5,12247200.0 1995-03-21,18.71875,19.3125,18.46875,18.59375,15406400.0 1995-03-22,18.5625,18.90625,18.40625,18.78125,7575600.0 1995-03-23,19.34375,19.4375,18.5625,18.5625,13093200.0 1995-03-24,19.59375,20.03125,19.40625,19.46875,10244800.0 1995-03-27,20.0625,20.125,19.59375,19.59375,9712000.0 1995-03-28,21.1875,21.28125,20.1875,20.1875,16264800.0 1995-03-29,19.625,21.09375,19.40625,21.0625,23518400.0 1995-03-30,18.625,19.6875,18.34375,19.6875,23568800.0 1995-03-31,19.03125,19.375,18.25,18.5,13368800.0 1995-04-03,19.4375,19.5,18.65625,19.09375,8847600.0 1995-04-04,18.5625,19.75,18.5,19.59375,10155600.0 1995-04-05,18.78125,19.09375,17.75,18.53125,16401200.0 1995-04-06,18.71875,19.21875,18.59375,19.0,9221200.0 1995-04-07,19.0625,19.21875,18.46875,18.875,9101200.0 1995-04-10,19.40625,19.625,19.09375,19.09375,7106000.0 1995-04-11,19.46875,19.84375,19.25,19.71875,7985600.0 1995-04-12,19.59375,19.78125,19.3125,19.5,5837600.0 1995-04-13,20.0,20.09375,19.625,19.78125,8116400.0 1995-04-17,19.25,20.21875,19.125,20.125,8910800.0 1995-04-18,19.5625,19.65625,18.78125,19.40625,10099200.0 1995-04-19,18.96875,19.5,18.71875,19.5,9887600.0 1995-04-20,19.0,19.1875,18.625,19.125,5910000.0 1995-04-21,19.03125,19.40625,18.75,18.875,7130000.0 1995-04-24,20.0,20.09375,18.875,18.875,12122000.0 1995-04-25,20.53125,20.8125,20.0625,20.125,10313200.0 1995-04-26,20.46875,20.6875,19.5625,20.0,14536000.0 1995-04-27,20.46875,20.78125,20.1875,20.4375,7406000.0 1995-04-28,20.625,20.875,20.21875,20.4375,7230000.0 1995-05-01,20.375,20.9375,20.3125,20.5625,6536000.0 1995-05-02,20.21875,20.4375,20.0625,20.15625,5034000.0 1995-05-03,20.9375,21.0,20.125,20.375,9921200.0 1995-05-04,21.0625,21.71875,20.78125,21.21875,14310400.0 1995-05-05,21.09375,21.5,20.90625,21.1875,8344800.0 1995-05-08,20.8125,21.46875,20.75,20.96875,6334800.0 1995-05-09,20.65625,21.0,20.0,21.0,12062000.0 1995-05-10,20.53125,20.8125,20.34375,20.8125,7533600.0 1995-05-11,21.125,21.25,20.375,20.5,9645200.0 1995-05-12,21.625,21.9375,21.203125,21.203125,10478800.0 1995-05-15,21.71875,21.84375,21.53125,21.625,4600800.0 1995-05-16,21.78125,22.1875,21.4375,21.65625,7140000.0 1995-05-17,22.5,22.65625,21.9375,22.0625,10538400.0 1995-05-18,23.375,24.1875,22.53125,22.53125,17770000.0 1995-05-19,24.125,24.125,23.21875,23.25,11768400.0 1995-05-22,24.3125,24.5,24.03125,24.1875,12946800.0 1995-05-23,24.875,25.1875,24.25,24.6875,11828800.0 1995-05-24,23.5,25.375,23.1875,25.25,16526200.0 1995-05-25,23.9375,24.1875,23.125,23.375,8069000.0 1995-05-26,23.0625,23.5625,22.875,23.375,5249200.0 1995-05-30,20.8125,23.3125,20.8125,23.25,12400000.0 1995-05-31,22.3125,22.3125,20.4375,21.0625,11379800.0 1995-06-01,23.1875,23.4375,22.5,22.5625,8919400.0 1995-06-02,23.6875,24.1875,22.6875,22.75,7845000.0 1995-06-05,23.4375,24.25,23.25,23.9375,5596400.0 1995-06-06,22.5625,23.8125,22.5625,23.3125,6078000.0 1995-06-07,23.375,23.375,22.375,22.625,6672600.0 1995-06-08,23.875,24.0,23.4375,23.4375,4714400.0 1995-06-09,24.125,24.375,23.5,24.0,6115800.0 1995-06-12,23.875,24.375,23.625,24.375,4504400.0 1995-06-13,24.0625,24.4375,23.6875,24.375,6535400.0 1995-06-14,24.3125,24.625,23.8125,24.0,5681600.0 1995-06-15,24.75,25.1875,24.3125,24.4375,7557800.0 1995-06-16,25.0,25.1875,24.6875,24.9375,8755600.0 1995-06-19,26.5,26.875,25.3125,25.4375,8808400.0 1995-06-20,28.875,28.9375,27.125,27.375,11243000.0 1995-06-21,27.375,29.625,27.3125,29.3125,17877000.0 1995-06-22,28.5,28.6875,27.625,27.6875,10254000.0 1995-06-23,28.8125,29.125,28.1875,28.5,6767800.0 1995-06-26,28.5,29.4375,28.0625,28.9375,6601000.0 1995-06-27,27.4375,28.625,27.4375,28.5,7150000.0 1995-06-28,26.75,27.8125,25.875,27.25,14179800.0 1995-06-29,27.5625,27.875,26.9375,27.0625,9559800.0 1995-06-30,27.5,28.4375,27.125,28.125,7330800.0 1995-07-03,27.0625,27.5,26.9375,27.4375,2443000.0 1995-07-05,26.3125,27.4375,25.9375,27.125,9358200.0 1995-07-06,27.5,27.625,26.125,26.5,11902600.0 1995-07-07,28.3125,28.5625,27.625,28.0,10088400.0 1995-07-10,28.25,28.875,27.8125,28.5,6890000.0 1995-07-11,27.875,28.4375,27.625,28.1875,5458600.0 1995-07-12,30.375,30.4375,28.25,28.625,13149400.0 1995-07-13,30.6875,31.3125,29.8125,30.375,11068200.0 1995-07-14,31.5,31.5,29.625,29.625,9355200.0 1995-07-17,31.6875,32.375,31.5625,31.9375,7858800.0 1995-07-18,30.0,31.875,30.0,31.625,9300600.0 1995-07-19,28.6875,29.4375,26.1875,28.75,18529600.0 1995-07-20,28.375,28.8125,27.5625,28.625,8683600.0 1995-07-21,27.625,28.8125,27.625,28.5,5950800.0 1995-07-24,30.0,30.0625,27.9375,28.1875,6479600.0 1995-07-25,30.3125,31.125,30.25,30.875,7571400.0 1995-07-26,30.5625,31.1875,30.375,30.8125,5813600.0 1995-07-27,31.5,31.75,30.8125,30.8125,7116200.0 1995-07-28,31.8125,32.125,31.1875,31.875,6642600.0 1995-07-31,31.1875,31.9375,30.6875,31.8125,6161800.0 1995-08-01,30.125,31.1875,29.75,31.1875,7559800.0 1995-08-02,28.875,30.9375,28.125,30.75,9941800.0 1995-08-03,29.25,29.4375,27.625,28.375,12898800.0 1995-08-04,28.8125,29.6875,28.625,29.3125,5315800.0 1995-08-07,28.8125,29.375,28.625,29.125,5074800.0 1995-08-08,29.5625,29.6875,28.625,29.0,5131600.0 1995-08-09,31.5625,31.5625,30.0,30.25,10202400.0 1995-08-10,31.0,32.0625,30.75,31.5,7524400.0 1995-08-11,31.4375,31.9375,31.25,31.9375,9268000.0 1995-08-14,32.75,32.8125,31.125,31.4375,8010800.0 1995-08-15,34.8125,34.9375,32.75,33.625,9855600.0 1995-08-16,36.125,36.4375,35.1875,35.5,9595000.0 1995-08-17,35.4375,37.125,35.375,36.25,9297600.0 1995-08-18,35.5625,36.0,35.0625,35.8125,5772000.0 1995-08-21,34.0,35.75,33.75,35.75,9838200.0 1995-08-22,36.1875,36.5,34.125,34.21875,9139800.0 1995-08-23,37.0,37.6875,36.4375,36.5,11940400.0 1995-08-24,36.9375,37.5,36.0,37.0625,8724400.0 1995-08-25,36.375,37.125,36.3125,36.875,6000400.0 1995-08-28,35.8125,36.625,35.75,36.25,5524800.0 1995-08-29,35.9375,35.9375,33.8125,35.75,15764000.0 1995-08-30,36.625,37.0625,35.75,36.25,8284800.0 1995-08-31,38.4375,39.0,36.375,36.75,8826400.0 1995-09-01,38.1875,39.375,37.8125,38.3125,6368800.0 1995-09-05,40.6875,40.75,38.8125,38.9375,8312000.0 1995-09-06,43.625,43.9375,41.3125,41.3125,16047200.0 1995-09-07,43.8125,46.0,43.0625,44.75,16604000.0 1995-09-08,44.9375,45.125,42.5,44.0,11756000.0 1995-09-11,47.1875,47.3125,45.0625,45.5,12162400.0 1995-09-12,46.0625,47.375,45.8125,47.25,11154200.0 1995-09-13,46.5625,46.9375,45.375,46.0,10005200.0 1995-09-14,44.8125,46.5625,44.1875,46.5,9801800.0 1995-09-15,43.0,44.25,42.9375,44.25,12131600.0 1995-09-18,44.25,44.5,41.75,42.875,12136800.0 1995-09-19,45.0,46.0625,44.25,44.6875,11555600.0 1995-09-20,43.8125,45.75,43.5625,45.75,8859200.0 1995-09-21,42.8125,44.5,42.625,43.0,13279000.0 1995-09-22,42.875,44.5,42.625,42.6875,14425000.0 1995-09-25,41.0,43.125,40.625,42.75,11712400.0 1995-09-26,39.375,41.8125,39.0,41.4375,14258400.0 1995-09-27,39.25,39.375,36.4375,38.0,25757000.0 1995-09-28,41.3125,41.375,39.5,39.5625,13342600.0 1995-09-29,39.6875,42.0625,39.5625,41.75,12987400.0 1995-10-02,38.5625,40.3125,37.875,39.75,12510600.0 1995-10-03,37.75,39.0625,37.5625,38.25,11737000.0 1995-10-04,35.5625,37.0,35.5625,37.0,13408400.0 1995-10-05,37.25,37.375,35.375,35.6875,11423000.0 1995-10-06,35.3125,38.25,35.25,37.5625,10217400.0 1995-10-09,32.5,34.5,32.375,34.5,19067600.0 1995-10-10,33.8125,33.8125,30.0,30.1875,21945400.0 1995-10-11,33.875,34.6875,33.0,34.375,14264600.0 1995-10-12,34.8125,35.375,33.875,34.1875,13107600.0 1995-10-13,33.0625,35.4375,32.875,35.125,13286800.0 1995-10-16,33.5,34.1875,32.5,33.125,8091800.0 1995-10-17,36.25,36.25,32.625,33.4375,13397000.0 1995-10-18,36.375,38.6875,36.125,36.75,21110000.0 1995-10-19,36.4375,36.9375,35.375,36.375,11513000.0 1995-10-20,34.6875,36.5625,34.5,36.4375,7884200.0 1995-10-23,36.8125,36.9375,34.25,34.5,11219200.0 1995-10-24,35.625,37.3125,35.1875,37.3125,9699600.0 1995-10-25,34.1875,35.75,34.0625,35.75,13256600.0 1995-10-26,35.125,35.125,33.0,34.0625,13081600.0 1995-10-27,34.8125,35.875,34.0625,35.0,14232000.0 1995-10-30,36.25,36.625,35.375,35.9375,11669000.0 1995-10-31,35.25,36.8125,35.25,36.625,9639800.0 1995-11-01,34.0,35.3125,33.9375,35.25,14616200.0 1995-11-02,33.75,34.875,33.1875,33.5,14938800.0 1995-11-03,34.125,34.5,33.625,34.3125,10182800.0 1995-11-06,32.25,34.0,32.0,34.0,16194600.0 1995-11-07,30.5625,31.75,29.3125,31.5,36596200.0 1995-11-08,31.0,31.9375,29.5,30.875,23512000.0 1995-11-09,32.5,32.5625,31.625,31.6875,20324800.0 1995-11-10,32.3125,33.4375,31.8125,32.5,12214000.0 1995-11-13,30.8125,32.6875,30.625,32.25,7210200.0 1995-11-14,28.4375,32.5625,27.875,28.5,25217600.0 1995-11-15,28.4375,28.875,27.75,28.5625,15546000.0 1995-11-16,27.625,28.8125,26.9375,28.25,16212000.0 1995-11-17,27.5625,28.25,27.3125,27.5,12570200.0 1995-11-20,24.9375,28.0,24.75,27.4375,22892200.0 1995-11-21,25.3125,26.125,24.6875,25.125,21410400.0 1995-11-22,23.875,25.6875,23.3125,25.5,19902800.0 1995-11-24,24.6875,24.6875,23.4375,24.0,7035200.0 1995-11-27,24.3125,25.6875,24.1875,25.625,12729000.0 1995-11-28,27.4375,27.4375,24.1875,24.1875,20395200.0 1995-11-29,27.4375,28.75,27.1875,27.75,22341400.0 1995-11-30,27.125,28.125,26.125,26.875,16082600.0 1995-12-01,25.9375,27.375,25.75,27.375,10082400.0 1995-12-04,25.8125,27.0,25.75,26.0,9846600.0 1995-12-05,25.875,26.6875,25.125,25.875,13578200.0 1995-12-06,25.875,26.1875,25.125,26.0625,12583000.0 1995-12-07,25.9375,26.375,25.4375,26.0,12621000.0 1995-12-08,27.375,27.5,25.75,26.125,11024400.0 1995-12-11,27.375,27.875,26.9375,27.875,9793600.0 1995-12-12,26.5625,27.5625,26.3125,27.375,8318200.0 1995-12-13,26.8125,27.4375,26.25,26.4375,11592600.0 1995-12-14,25.0,26.8125,24.875,26.75,13972000.0 1995-12-15,22.4375,24.28125,22.3125,23.75,26145400.0 1995-12-18,21.625,22.375,20.625,22.1875,20313400.0 1995-12-19,22.8125,22.875,21.625,22.0,16785000.0 1995-12-20,21.625,23.0,21.4375,22.875,10612600.0 1995-12-21,21.5,22.25,21.3125,21.75,9003600.0 1995-12-22,21.6875,22.0625,21.3125,21.6875,6955400.0 1995-12-26,21.5,21.9375,21.375,21.4375,4442400.0 1995-12-27,20.875,21.6875,20.8125,21.5625,7101200.0 1995-12-28,20.125,20.75,20.0,20.5,9961400.0 1995-12-29,19.8125,20.6875,19.4375,20.125,19754800.0 1996-01-02,20.75,20.875,20.0,20.5625,9789000.0 1996-01-03,19.6875,21.0,19.5,20.6875,11049800.0 1996-01-04,19.75,20.375,18.875,19.8125,12882000.0 1996-01-05,19.5625,20.5625,19.5,20.125,12379400.0 1996-01-08,19.3125,19.8125,19.0,19.6875,3115400.0 1996-01-09,18.25,19.3125,17.9375,19.3125,12477000.0 1996-01-10,18.1875,18.8125,17.875,17.9375,14918200.0 1996-01-11,17.9375,18.875,17.9375,18.6875,16344000.0 1996-01-12,16.5,18.25,16.375,18.125,21134400.0 1996-01-15,15.4375,16.6875,15.375,16.5,21649200.0 1996-01-16,16.3125,16.625,15.3125,15.625,20388800.0 1996-01-17,16.125,17.25,15.625,15.8125,20049600.0 1996-01-18,16.0,17.125,16.0,16.5625,13306800.0 1996-01-19,15.5625,15.9375,14.875,15.75,21021600.0 1996-01-22,15.875,16.4375,15.5625,15.5625,10032000.0 1996-01-23,16.0,16.375,15.75,15.875,11018000.0 1996-01-24,18.5,18.75,16.1875,16.3125,26093200.0 1996-01-25,18.0,19.625,17.8125,18.875,33254800.0 1996-01-26,17.25,18.125,16.6875,17.875,21908600.0 1996-01-29,16.8125,17.4375,16.5625,17.3125,12030800.0 1996-01-30,16.875,17.25,16.75,17.0625,7904000.0 1996-01-31,17.125,17.1875,16.6875,16.9375,6969600.0 1996-02-01,17.6875,18.1875,16.8125,16.9375,18175000.0 1996-02-02,18.0,18.1875,17.6875,17.875,7475800.0 1996-02-05,18.8125,18.9375,18.0625,18.0625,15067800.0 1996-02-06,20.9375,21.0,19.265625,19.265625,37559400.0 1996-02-07,20.6875,22.0,20.375,21.375,44766400.0 1996-02-08,19.9375,20.9375,19.625,20.375,21604200.0 1996-02-09,19.375,19.6875,18.875,19.25,21219200.0 1996-02-12,18.5,19.75,18.5,19.625,9002000.0 1996-02-13,18.875,18.875,17.875,18.375,19528400.0 1996-02-14,18.5,19.0,18.3125,18.6875,10908400.0 1996-02-15,17.625,18.625,17.625,18.5,11689200.0 1996-02-16,18.0625,18.25,17.4375,17.5625,10296200.0 1996-02-20,18.4375,18.5625,17.625,17.75,13519000.0 1996-02-21,18.5625,18.75,18.375,18.5625,7479600.0 1996-02-22,19.375,19.625,18.6875,18.6875,17714600.0 1996-02-23,18.8125,19.6875,18.8125,19.625,11449600.0 1996-02-26,18.375,18.8125,18.375,18.6875,8086600.0 1996-02-27,16.8125,18.1875,16.6875,18.0,19389200.0 1996-02-28,16.625,17.5625,16.25,16.9375,12884200.0 1996-02-29,16.0,16.875,15.5625,16.5625,18158600.0 1996-03-01,15.8125,16.1875,15.4375,16.1875,12224200.0 1996-03-04,15.8125,16.0625,15.75,15.75,5725200.0 1996-03-05,15.5625,16.6875,14.9375,15.75,24977800.0 1996-03-06,14.5625,15.875,14.375,15.625,21206000.0 1996-03-07,14.25,14.625,14.0625,14.25,13288800.0 1996-03-08,14.9375,15.0,13.75,14.0625,16019800.0 1996-03-11,15.0,15.625,14.875,15.375,13381600.0 1996-03-12,14.875,15.125,14.4375,15.0625,8147000.0 1996-03-13,14.625,14.875,14.125,14.875,10139000.0 1996-03-14,14.5625,15.0625,14.1875,14.5,13336200.0 1996-03-15,16.3125,16.5,15.0,15.1875,28128600.0 1996-03-18,17.3125,17.5625,16.9375,17.0,21344000.0 1996-03-19,16.625,17.75,16.5,17.625,13229800.0 1996-03-20,16.1875,16.3125,15.5625,16.3125,12812400.0 1996-03-21,16.3125,16.3125,15.75,16.125,7523000.0 1996-03-22,15.875,16.5625,15.875,16.25,5745600.0 1996-03-25,15.5,16.125,15.375,16.0,4775000.0 1996-03-26,15.5,16.0,15.375,15.375,4933000.0 1996-03-27,15.6875,16.0625,15.5625,15.5625,5773000.0 1996-03-28,15.875,15.9375,15.625,15.75,4341000.0 1996-03-29,15.8125,16.125,15.6875,16.0,4677400.0 1996-04-01,15.375,15.875,15.3125,15.75,4180000.0 1996-04-02,15.1875,15.4375,15.1875,15.4375,3469800.0 1996-04-03,15.8125,15.875,14.9375,15.25,7623800.0 1996-04-04,15.5,15.9375,15.375,15.8125,3986200.0 1996-04-08,16.875,16.875,15.125,15.1875,13526600.0 1996-04-09,16.4375,17.1875,16.3125,17.0,12168600.0 1996-04-10,16.375,17.8125,16.25,16.25,13362400.0 1996-04-11,16.5,16.625,16.125,16.5,7296400.0 1996-04-12,16.25,16.9375,16.125,16.4375,6250400.0 1996-04-15,16.3125,16.75,16.1875,16.375,4151200.0 1996-04-16,16.9375,17.125,16.5625,16.6875,9749800.0 1996-04-17,16.875,17.125,16.625,16.875,6522600.0 1996-04-18,17.125,17.3125,16.8125,16.875,8994000.0 1996-04-19,16.5625,17.25,16.5625,17.1875,5965400.0 1996-04-22,16.5,16.875,16.375,16.8125,7073000.0 1996-04-23,16.625,16.875,16.375,16.5625,6352400.0 1996-04-24,18.125,18.1875,16.5625,16.875,22259200.0 1996-04-25,19.125,19.5,18.4375,18.5,26573400.0 1996-04-26,19.1875,19.875,18.75,19.25,20856200.0 1996-04-29,18.25,18.9375,18.1875,18.625,9198400.0 1996-04-30,18.1875,18.5625,18.0,18.25,9155400.0 1996-05-01,18.3125,18.8125,18.25,18.25,8596800.0 1996-05-02,18.625,19.3125,18.3125,19.0,14466800.0 1996-05-03,18.5,19.0625,18.1875,18.875,10514800.0 1996-05-06,18.125,18.5,17.8125,18.5,8135000.0 1996-05-07,17.5,18.0,17.4375,18.0,7051400.0 1996-05-08,17.5625,17.5625,16.6875,17.4375,10851000.0 1996-05-09,16.9375,17.3125,16.8125,17.125,9583800.0 1996-05-10,16.5625,17.25,16.3125,17.125,12402600.0 1996-05-13,17.125,17.3125,16.4375,16.6875,9441400.0 1996-05-14,16.8125,17.4375,16.6875,17.375,7278800.0 1996-05-15,16.9375,17.25,16.5,16.5625,6825600.0 1996-05-16,16.9375,17.1875,16.6875,16.6875,6202200.0 1996-05-17,16.5625,17.0625,16.5625,16.9375,6357800.0 1996-05-20,16.5,16.8125,16.3125,16.6875,5128000.0 1996-05-21,16.1875,16.375,16.125,16.3125,7426400.0 1996-05-22,15.5625,16.0,15.25,15.875,13875200.0 1996-05-23,15.4375,15.625,15.0625,15.3125,9680600.0 1996-05-24,15.1875,15.3125,15.0625,15.3125,4993800.0 1996-05-28,15.5,15.625,15.1875,15.25,7385600.0 1996-05-29,15.125,15.625,15.0,15.5625,7575200.0 1996-05-30,16.25,16.25,15.125,15.125,10353800.0 1996-05-31,16.0625,16.6875,16.0,16.5,13251200.0 1996-06-03,15.5,16.0625,15.3125,15.9375,5630800.0 1996-06-04,15.4375,15.625,15.25,15.5625,4557000.0 1996-06-05,15.25,15.4375,15.1875,15.3125,3411600.0 1996-06-06,14.75,15.3125,14.625,15.25,8428000.0 1996-06-07,15.4375,15.4375,14.5,14.5625,9241400.0 1996-06-10,14.9375,15.375,14.8125,15.375,4628400.0 1996-06-11,15.125,15.25,14.875,15.0,4826800.0 1996-06-12,14.9375,15.6875,14.9375,15.5,7527400.0 1996-06-13,15.125,15.3125,14.6875,15.0625,8739200.0 1996-06-14,14.875,15.375,14.75,15.0625,9534000.0 1996-06-17,14.75,14.875,14.5625,14.8125,4523800.0 1996-06-18,13.6875,14.8125,13.6875,14.6875,12220800.0 1996-06-19,14.0,14.1875,13.75,13.75,7153600.0 1996-06-20,14.0625,14.375,13.75,14.125,6421800.0 1996-06-21,13.8125,14.1875,13.75,14.1875,4181800.0 1996-06-24,13.375,13.8125,13.25,13.8125,7948600.0 1996-06-25,13.1875,13.6875,13.1875,13.375,7357200.0 1996-06-26,12.875,13.1875,12.4375,13.125,9879800.0 1996-06-27,12.6875,12.875,12.375,12.75,12624200.0 1996-06-28,12.9375,13.0625,12.6875,12.75,6114400.0 1996-07-01,13.1875,13.3125,13.0625,13.0625,4324800.0 1996-07-02,12.8125,13.0625,12.75,13.0625,3377600.0 1996-07-03,12.6875,12.875,12.5625,12.8125,2292600.0 1996-07-05,12.5625,12.75,12.5,12.5625,1642200.0 1996-07-08,12.0625,12.75,12.0,12.5625,4029200.0 1996-07-09,11.875,12.125,11.5625,12.125,6041200.0 1996-07-10,12.3125,12.4375,11.375,11.75,9965800.0 1996-07-11,10.25,12.0625,10.125,12.0,29412000.0 1996-07-12,10.6875,10.9375,10.3125,10.625,21579000.0 1996-07-15,9.5,10.4375,9.1875,10.375,17944200.0 1996-07-16,9.5,10.0,8.625,9.5,15810000.0 1996-07-17,8.9375,10.0,8.9375,10.0,13035400.0 1996-07-18,9.6875,10.0625,8.8125,9.0625,13028200.0 1996-07-19,9.375,9.8125,9.25,9.8125,6293000.0 1996-07-22,9.125,9.3125,9.0,9.25,4225200.0 1996-07-23,8.625,9.3125,8.625,9.3125,5817400.0 1996-07-24,8.8125,9.0,8.3125,8.4375,7589600.0 1996-07-25,9.0625,9.3125,8.75,9.0,7903000.0 1996-07-26,9.75,9.875,9.25,9.375,12826800.0 1996-07-29,9.375,10.1875,9.375,9.6875,11421400.0 1996-07-30,9.4375,9.6875,9.1875,9.5625,6427400.0 1996-07-31,9.4375,9.5625,9.1875,9.4375,4222600.0 1996-08-01,9.625,9.625,9.25,9.4375,5163400.0 1996-08-02,11.4375,11.4375,9.75,9.875,17842000.0 1996-08-05,10.3125,11.6875,10.25,11.3125,17695600.0 1996-08-06,11.125,11.25,10.0625,10.25,14021400.0 1996-08-07,12.9375,13.125,12.125,12.1875,37061600.0 1996-08-08,12.75,13.125,12.5,12.9375,15372800.0 1996-08-09,12.3125,12.5625,11.875,12.125,14281400.0 1996-08-12,12.25,12.625,12.0,12.25,7042200.0 1996-08-13,11.75,12.3125,11.6875,12.0625,8652400.0 1996-08-14,12.0,12.125,11.8125,11.875,5306000.0 1996-08-15,12.125,12.25,11.875,12.0,3234200.0 1996-08-16,12.0,12.375,11.9375,12.125,4787200.0 1996-08-19,11.625,11.875,11.5,11.75,3473800.0 1996-08-20,11.5625,12.1875,11.375,11.6875,2927400.0 1996-08-21,11.75,11.8125,11.25,11.375,6364800.0 1996-08-22,12.0,12.3125,11.75,11.75,9321000.0 1996-08-23,11.8125,12.0,11.6875,11.875,4998000.0 1996-08-26,11.125,11.625,11.0625,11.5625,7133800.0 1996-08-27,11.25,11.3125,11.0,11.125,3453600.0 1996-08-28,11.3125,11.375,11.125,11.25,3882800.0 1996-08-29,11.375,11.625,11.3125,11.375,4369000.0 1996-08-30,11.375,11.5625,11.25,11.5,2550800.0 1996-09-03,11.125,11.25,11.0,11.125,2540600.0 1996-09-04,10.875,11.3125,10.625,11.1875,4019800.0 1996-09-05,10.25,10.8125,10.25,10.75,4148000.0 1996-09-06,10.5625,10.6875,10.1875,10.3125,4533800.0 1996-09-09,10.3125,10.75,10.25,10.6875,3000400.0 1996-09-10,10.5,10.9375,10.25,10.375,3971800.0 1996-09-11,10.75,11.3125,10.4375,10.5,9803400.0 1996-09-12,11.75,11.9375,10.5,10.875,15968600.0 1996-09-13,11.875,12.125,11.5625,12.125,11569000.0 1996-09-16,13.25,13.3125,11.8125,12.125,17583800.0 1996-09-17,13.375,13.625,12.9375,13.4375,24003400.0 1996-09-18,12.6875,13.4375,12.5625,13.25,12931400.0 1996-09-19,13.6875,14.0625,12.5625,12.75,23651400.0 1996-09-20,13.6875,14.1875,13.5,13.8125,20416200.0 1996-09-23,14.0,14.0625,13.3125,13.5,8897400.0 1996-09-24,15.75,15.75,14.25,14.25,31454600.0 1996-09-25,16.1875,16.4375,15.1875,15.6875,20565400.0 1996-09-26,16.0,17.375,15.8125,16.25,29502400.0 1996-09-27,15.5625,16.25,15.375,16.0,12987800.0 1996-09-30,15.25,16.1875,15.125,15.5,9675200.0 1996-10-01,14.5625,15.125,14.4375,14.75,14377400.0 1996-10-02,14.875,15.25,14.5625,14.75,9728200.0 1996-10-03,14.3125,14.875,14.25,14.8125,7673200.0 1996-10-04,14.875,15.0,14.125,14.4375,15258200.0 1996-10-07,15.625,15.625,14.8125,15.0,10338200.0 1996-10-08,16.1875,16.5,15.625,15.9375,19876000.0 1996-10-09,16.375,16.9375,16.0,16.6875,23836800.0 1996-10-10,15.75,16.4375,15.5625,16.125,9030200.0 1996-10-11,15.625,16.25,15.625,15.9375,5991600.0 1996-10-14,16.5,16.625,15.5,15.6875,5974200.0 1996-10-15,15.3125,16.5625,15.25,16.125,12149000.0 1996-10-16,15.6875,15.75,15.3125,15.375,6811600.0 1996-10-17,16.0,16.625,16.0,16.4375,15674200.0 1996-10-18,16.125,16.3125,16.0,16.125,6221000.0 1996-10-21,15.375,16.125,15.25,16.0,5920400.0 1996-10-22,14.875,15.625,14.5625,15.3125,9605200.0 1996-10-23,15.1875,15.375,14.6875,14.75,8860000.0 1996-10-24,14.5625,15.25,14.5,15.25,7807800.0 1996-10-25,14.125,14.5625,13.9375,14.5625,8551600.0 1996-10-28,13.625,14.1875,13.5,14.0625,6120600.0 1996-10-29,13.3125,13.6875,13.125,13.625,8495200.0 1996-10-30,13.375,13.8125,13.3125,13.375,6888400.0 1996-10-31,12.5,13.5,12.4375,13.5,16702000.0 1996-11-01,12.5625,13.1875,12.4375,12.6875,9155200.0 1996-11-04,14.0,14.375,13.0,13.0,12865200.0 1996-11-05,14.25,14.6875,13.8125,14.0625,13791000.0 1996-11-06,15.0625,15.0625,14.1875,14.25,9606600.0 1996-11-07,14.9375,15.1875,14.75,15.0,10305600.0 1996-11-08,15.0,15.0,14.625,14.9375,4206400.0 1996-11-11,16.375,16.375,14.8125,14.8125,11981800.0 1996-11-12,15.375,16.625,15.125,16.5,18966600.0 1996-11-13,15.625,16.1875,14.875,15.375,10228200.0 1996-11-14,16.0625,16.125,15.5625,15.625,8756200.0 1996-11-15,15.625,16.25,15.5,16.0625,9534000.0 1996-11-18,15.625,15.6875,15.125,15.25,6017000.0 1996-11-19,15.3125,15.5625,15.1875,15.4375,4037400.0 1996-11-20,15.6875,16.1875,14.8125,15.375,17085000.0 1996-11-21,15.375,15.9375,15.3125,15.6875,7357000.0 1996-11-22,16.25,16.75,15.75,15.875,22971000.0 1996-11-25,16.1875,16.6875,16.0,16.3125,8830400.0 1996-11-26,16.125,16.4375,15.75,16.1875,8132200.0 1996-11-27,16.625,16.8125,15.8125,16.125,11861000.0 1996-11-29,16.5625,16.8125,16.375,16.6875,3963000.0 1996-12-02,17.9375,18.0625,16.625,16.6875,23325600.0 1996-12-03,17.125,18.625,17.0,18.125,21885200.0 1996-12-04,17.625,17.8125,17.0625,17.3125,13910400.0 1996-12-05,16.9375,17.9375,16.6875,17.8125,15067600.0 1996-12-06,17.0,17.0625,15.75,16.25,14443000.0 1996-12-09,17.5625,17.5625,17.125,17.375,7506200.0 1996-12-10,16.9375,18.1875,16.875,17.9375,15134800.0 1996-12-11,18.0,18.25,16.375,16.5,24316600.0 1996-12-12,18.1875,18.9375,18.1875,18.5625,31797400.0 1996-12-13,17.75,18.375,17.4375,18.1875,13868600.0 1996-12-16,17.375,17.9375,16.75,17.75,10698800.0 1996-12-17,16.125,17.0625,15.9375,16.375,19990600.0 1996-12-18,16.1875,16.3125,15.4375,16.125,12533200.0 1996-12-19,15.875,16.375,15.625,16.1875,7030400.0 1996-12-20,15.5,16.1875,15.25,16.1875,7010000.0 1996-12-23,15.125,15.5625,15.0625,15.5,5222800.0 1996-12-24,15.0625,15.3125,14.8125,15.25,3310000.0 1996-12-26,15.5625,15.75,15.0,15.0,5960600.0 1996-12-27,15.3125,15.625,15.1875,15.625,3385400.0 1996-12-30,14.875,15.3125,14.875,15.25,5108200.0 1996-12-31,14.5625,15.125,14.5,14.875,6306200.0 1997-01-02,14.875,15.125,14.5625,14.8125,5810400.0 1997-01-03,16.0,16.1875,15.1875,15.625,15954400.0 1997-01-06,15.5,16.0,15.375,16.0,6892600.0 1997-01-07,15.75,15.9375,15.25,15.5,4990200.0 1997-01-08,15.875,16.375,15.5625,15.75,9366600.0 1997-01-09,15.875,16.1875,15.4375,15.875,6339000.0 1997-01-10,15.9375,16.125,15.5,15.5,6527000.0 1997-01-13,16.0,16.5,15.75,16.0,9310000.0 1997-01-14,16.5,16.5,15.9375,15.9375,8676000.0 1997-01-15,16.125,16.625,16.0625,16.3125,7513000.0 1997-01-16,16.0625,16.375,16.0,16.25,4706600.0 1997-01-17,15.4375,16.0625,15.125,16.0,7037600.0 1997-01-20,15.4375,15.4375,15.1875,15.4375,4233600.0 1997-01-21,14.9375,15.8125,14.8125,15.25,11427400.0 1997-01-22,15.0625,15.3125,14.8125,14.9375,10216800.0 1997-01-23,15.9375,16.8125,14.75,15.0,33652000.0 1997-01-24,16.25,16.5625,15.5625,16.125,22134400.0 1997-01-27,16.75,17.1875,16.5625,16.6875,18916600.0 1997-01-28,16.375,17.25,15.75,17.0,12430600.0 1997-01-29,16.5,16.75,16.25,16.5,6817400.0 1997-01-30,17.6875,18.25,17.375,17.5,30027200.0 1997-01-31,17.375,17.9375,17.3125,17.625,11418800.0 1997-02-03,17.25,17.9375,17.25,17.4375,7256000.0 1997-02-04,17.125,17.375,16.6875,17.125,5473000.0 1997-02-05,16.125,16.875,15.75,16.8125,11548400.0 1997-02-06,16.375,16.5,15.875,16.125,7598600.0 1997-02-07,16.9375,17.625,16.625,17.375,13550000.0 1997-02-10,16.3125,17.0,16.1875,16.9375,5553600.0 1997-02-11,16.125,16.5,15.6875,16.5,7823200.0 1997-02-12,16.5625,16.6875,15.875,16.1875,5480800.0 1997-02-13,16.625,16.625,16.25,16.625,4216400.0 1997-02-14,17.0625,17.375,16.6875,16.75,11938600.0 1997-02-18,17.8125,17.875,16.75,17.125,12972000.0 1997-02-19,17.3125,18.0625,17.3125,17.75,11603400.0 1997-02-20,17.4375,17.875,17.375,17.375,7993000.0 1997-02-21,17.1875,17.5625,17.0,17.5,5578800.0 1997-02-24,18.4375,18.5,17.0625,17.0625,16920600.0 1997-02-25,19.0,19.375,18.3125,18.625,22364600.0 1997-02-26,19.125,19.5,18.5,19.1875,19373800.0 1997-02-27,18.4375,19.5625,18.375,19.1875,11419600.0 1997-02-28,18.875,19.0625,18.0625,18.25,12388400.0 1997-03-03,19.25,19.375,18.6875,18.9375,7860800.0 1997-03-04,19.9375,20.1875,19.5625,19.75,21125800.0 1997-03-05,21.125,21.25,20.0,20.1875,21540200.0 1997-03-06,20.375,21.125,20.1875,21.0,12943000.0 1997-03-07,19.875,21.0625,19.875,20.5,14442400.0 1997-03-10,20.3125,20.8125,19.8125,20.0,8969000.0 1997-03-11,20.375,20.75,20.125,20.25,8785800.0 1997-03-12,20.8125,20.875,20.25,20.375,8586200.0 1997-03-13,21.0,21.4375,20.8125,20.8125,14681600.0 1997-03-14,22.625,22.625,21.25,21.25,24323800.0 1997-03-17,22.0625,22.625,21.3125,22.5,23804800.0 1997-03-18,20.0,21.75,19.5625,21.125,29884800.0 1997-03-19,19.1875,19.6875,18.4375,19.5,23975800.0 1997-03-20,19.375,19.8125,18.4375,19.125,12452400.0 1997-03-21,18.9375,19.6875,18.8125,19.5625,6617600.0 1997-03-24,19.75,19.75,18.125,18.9375,11806800.0 1997-03-25,19.375,19.9375,19.375,19.8125,7517200.0 1997-03-26,20.4375,20.5625,19.0,19.5,14376800.0 1997-03-27,20.0625,20.875,19.8125,20.75,14220000.0 1997-03-31,20.1875,20.5,19.625,20.125,9717200.0 1997-04-01,19.4375,20.125,19.0,20.0,9351000.0 1997-04-02,19.3125,19.875,19.0,19.625,9812200.0 1997-04-03,20.3125,20.375,18.625,19.0,11040400.0 1997-04-04,20.3125,20.75,19.875,20.1875,13537200.0 1997-04-07,20.9375,21.0625,20.5625,20.75,9555000.0 1997-04-08,21.6875,21.75,21.0,21.1875,12459200.0 1997-04-09,20.6875,21.8125,20.5625,21.8125,10085000.0 1997-04-10,19.875,20.6875,19.75,20.375,9080600.0 1997-04-11,19.6875,20.125,19.375,19.75,10393400.0 1997-04-14,19.3125,19.875,19.125,19.5,7656600.0 1997-04-15,19.625,20.5,19.4375,19.8125,10928600.0 1997-04-16,19.25,19.8125,19.0625,19.5,6325200.0 1997-04-17,19.0,19.5625,18.8125,19.375,9409200.0 1997-04-18,17.9375,19.0625,17.875,18.9375,10862000.0 1997-04-21,17.9375,18.375,17.75,18.125,7515000.0 1997-04-22,17.5,18.1875,16.625,17.9375,14762400.0 1997-04-23,18.0,18.25,17.625,17.6875,7295400.0 1997-04-24,17.625,18.5,17.375,18.4375,6484800.0 1997-04-25,17.0,17.5625,16.875,17.4375,3628200.0 1997-04-28,16.8125,17.375,16.75,16.9375,4722000.0 1997-04-29,17.6875,17.75,17.0,17.0625,6215800.0 1997-04-30,17.625,18.0,17.125,17.5625,7664000.0 1997-05-01,19.0625,19.125,17.8125,17.8125,14986200.0 1997-05-02,19.375,19.5625,18.8125,19.0625,8603600.0 1997-05-05,19.5625,20.1875,19.4375,19.5,8035200.0 1997-05-06,19.25,19.8125,19.125,19.3125,6890200.0 1997-05-07,18.6875,19.6875,18.625,19.0,13362200.0 1997-05-08,18.6875,19.125,18.4375,18.875,7450000.0 1997-05-09,18.9375,19.375,18.8125,18.9375,7036000.0 1997-05-12,18.25,18.9375,18.0,18.875,12149800.0 1997-05-13,17.3125,18.375,17.0625,18.375,14272200.0 1997-05-14,18.0625,18.0625,16.8125,17.1875,16118600.0 1997-05-15,18.0625,18.375,17.6875,18.0,9034400.0 1997-05-16,17.8125,18.125,17.75,18.0,4423000.0 1997-05-19,17.5,18.0,17.4375,17.9375,3923400.0 1997-05-20,18.375,18.375,17.5,17.5,6347400.0 1997-05-21,18.1875,18.625,18.0,18.375,8369600.0 1997-05-22,18.3125,18.375,17.9375,18.1875,4036600.0 1997-05-23,19.125,19.25,18.4375,18.5,9666400.0 1997-05-27,21.3125,21.375,19.625,19.625,26932600.0 1997-05-28,21.5625,21.8125,20.9375,21.3125,14769400.0 1997-05-29,21.3125,21.625,21.0625,21.625,7480400.0 1997-05-30,21.125,21.25,20.0625,20.125,11421000.0 1997-06-02,21.9375,22.1875,21.3125,21.375,10889800.0 1997-06-03,20.25,21.75,20.1875,21.6875,15428400.0 1997-06-04,20.125,20.9375,19.875,20.4375,9347800.0 1997-06-05,20.5625,20.8125,20.375,20.4375,7708800.0 1997-06-06,20.8125,20.875,20.0,20.5625,7831000.0 1997-06-09,21.375,21.4375,20.875,20.9375,6221400.0 1997-06-10,20.5,21.3125,20.375,21.25,8655800.0 1997-06-11,20.0,20.4375,19.25,20.25,15886000.0 1997-06-12,19.875,20.3125,19.1875,19.375,10399200.0 1997-06-13,20.375,20.625,19.75,19.9375,8447200.0 1997-06-16,21.25,21.25,20.375,20.4375,7036200.0 1997-06-17,20.8125,21.125,20.375,20.875,14303400.0 1997-06-18,20.25,20.75,20.1875,20.5625,6106600.0 1997-06-19,20.125,20.25,19.75,20.1875,9397800.0 1997-06-20,20.3125,20.4375,20.0,20.0625,6086400.0 1997-06-23,19.9375,20.625,19.9375,20.375,5424400.0 1997-06-24,20.46875,20.5,20.03125,20.1875,4620200.0 1997-06-25,21.3125,21.875,20.9375,21.0,21196000.0 1997-06-26,20.75,21.25,20.53125,21.1875,6940000.0 1997-06-27,20.0,20.75,19.875,20.65625,8369000.0 1997-06-30,20.0,20.25,19.8125,19.9375,6900000.0 1997-07-01,20.1875,20.5625,20.0,20.125,5727200.0 1997-07-02,20.25,20.4375,20.125,20.4375,3545400.0 1997-07-03,20.03125,20.4375,19.75,20.25,4279400.0 1997-07-07,20.84375,21.0625,20.25,20.375,10437200.0 1997-07-08,21.53125,21.625,20.5625,20.75,11794200.0 1997-07-09,21.34375,21.84375,21.25,21.53125,10259800.0 1997-07-10,21.375,21.6875,21.15625,21.40625,6478000.0 1997-07-11,22.5625,22.6875,21.375,21.40625,14037800.0 1997-07-14,23.25,23.84375,22.28125,22.4375,17177800.0 1997-07-15,24.3125,24.40625,23.5,23.9375,16850000.0 1997-07-16,24.25,24.96875,23.71875,24.78125,11827000.0 1997-07-17,23.5625,24.25,23.15625,24.25,8050600.0 1997-07-18,23.46875,23.5,22.875,23.25,7589600.0 1997-07-21,22.5625,23.25,22.46875,23.25,5065000.0 1997-07-22,23.25,23.34375,22.5,22.59375,4091400.0 1997-07-23,23.15625,23.75,23.0625,23.625,3644200.0 1997-07-24,22.8125,23.1875,22.25,23.1875,4399600.0 1997-07-25,22.4375,22.9375,22.34375,22.625,2873400.0 1997-07-28,22.59375,23.15625,22.125,22.5,6083200.0 1997-07-29,22.5,22.84375,22.25,22.40625,4531200.0 1997-07-30,22.90625,23.5625,22.4375,22.4375,9559400.0 1997-07-31,24.25,24.5,22.875,23.125,13693200.0 1997-08-01,25.3125,25.34375,24.40625,24.5,16582800.0 1997-08-04,25.78125,26.03125,25.0,25.15625,12238800.0 1997-08-05,28.125,28.40625,25.84375,26.25,21710400.0 1997-08-06,28.6875,29.640625,27.625,28.09375,18346200.0 1997-08-07,29.1875,30.03125,28.78125,29.1875,17644400.0 1997-08-08,28.375,29.125,27.75,28.875,11753000.0 1997-08-11,27.5625,27.9375,26.4375,27.75,10512000.0 1997-08-12,25.0625,27.6875,24.875,27.125,16530400.0 1997-08-13,21.3125,23.125,20.84375,23.125,47521000.0 1997-08-14,22.4375,22.5,20.625,21.375,25302000.0 1997-08-15,21.3125,22.625,21.3125,22.4375,13663000.0 1997-08-18,22.25,22.375,21.28125,21.5,10348600.0 1997-08-19,23.125,23.21875,22.34375,22.34375,11870000.0 1997-08-20,23.5625,23.75,22.5,23.25,11097400.0 1997-08-21,22.9375,24.0625,22.875,23.5,9589400.0 1997-08-22,22.5625,22.6875,21.9375,22.0,8638800.0 1997-08-25,22.90625,23.5625,22.5,22.59375,5406600.0 1997-08-26,22.875,23.59375,22.6875,22.875,6508600.0 1997-08-27,23.0,23.375,22.96875,23.0625,4228800.0 1997-08-28,22.65625,23.0625,22.46875,22.96875,4737400.0 1997-08-29,22.25,22.5625,22.1875,22.53125,3233000.0 1997-09-02,22.65625,22.9375,22.34375,22.375,3503200.0 1997-09-03,22.34375,22.84375,22.0625,22.5625,4747600.0 1997-09-04,21.875,22.5,21.875,22.34375,6488400.0 1997-09-05,20.78125,22.15625,20.71875,22.0625,15021000.0 1997-09-08,21.5,21.78125,21.0,21.125,6539200.0 1997-09-09,21.375,21.84375,21.34375,21.5,5751200.0 1997-09-10,20.875,21.34375,20.875,21.34375,5208600.0 1997-09-11,20.5,21.46875,20.1875,20.90625,7683600.0 1997-09-12,20.78125,21.25,20.5,21.25,4719600.0 1997-09-15,20.21875,20.71875,20.125,20.5,7271600.0 1997-09-16,20.4375,20.65625,20.0625,20.1875,7805600.0 1997-09-17,19.5625,20.96875,19.5,20.5625,9925600.0 1997-09-18,19.5,20.34375,19.25,19.78125,10559800.0 1997-09-19,18.6875,19.46875,18.6875,19.4375,9319800.0 1997-09-22,20.25,20.5,18.671875,18.90625,13460400.0 1997-09-23,18.53125,18.6875,17.96875,18.25,27061600.0 1997-09-24,17.34375,18.53125,17.15625,18.4375,21849600.0 1997-09-25,17.53125,17.9375,17.34375,17.34375,10158800.0 1997-09-26,17.25,17.8125,17.0,17.75,9625600.0 1997-09-29,17.4375,17.96875,17.40625,17.75,5621400.0 1997-09-30,17.34375,17.84375,17.15625,17.5,6988400.0 1997-10-01,17.0,17.375,16.9375,17.3125,8146800.0 1997-10-02,16.96875,17.3125,16.90625,17.09375,7030800.0 1997-10-03,16.96875,17.1875,16.8125,17.09375,10445600.0 1997-10-06,17.5,17.75,16.875,16.9375,10122600.0 1997-10-07,18.25,18.3125,17.5625,17.6875,9174000.0 1997-10-08,18.59375,18.6875,18.125,18.28125,9073800.0 1997-10-09,18.8125,18.9375,18.25,18.40625,5797800.0 1997-10-10,18.9375,19.125,18.5,18.6875,5583600.0 1997-10-13,19.28125,19.40625,18.9375,19.1875,6131200.0 1997-10-14,18.75,19.1875,18.3125,19.125,8360800.0 1997-10-15,18.3125,18.84375,18.0,18.5625,7246200.0 1997-10-16,17.5625,18.3125,17.3125,18.3125,6313800.0 1997-10-17,16.75,17.0,16.25,16.8125,10248400.0 1997-10-20,16.59375,17.3125,16.5,17.3125,5107600.0 1997-10-21,16.625,17.1875,16.5625,16.6875,4481800.0 1997-10-22,16.3125,17.0,16.3125,16.625,5474200.0 1997-10-23,15.875,16.53125,15.8125,16.3125,7907000.0 1997-10-24,15.0625,16.25,14.0,16.1875,21433800.0 1997-10-27,13.3125,14.59375,13.25,14.375,11209200.0 1997-10-28,14.4375,14.5625,12.5,12.75,15528200.0 1997-10-29,13.625,14.65625,13.5,14.4375,10625800.0 1997-10-30,12.625,13.46875,12.625,13.25,13034600.0 1997-10-31,13.4375,13.71875,12.78125,13.25,8756200.0 1997-11-03,13.9375,14.1875,13.4375,13.4375,7072400.0 1997-11-04,14.0,14.09375,13.59375,13.90625,4533000.0 1997-11-05,14.0625,14.625,14.0,14.1875,7022200.0 1997-11-06,13.5625,14.21875,13.4375,14.03125,5040800.0 1997-11-07,13.3125,13.875,13.0,13.0625,6147800.0 1997-11-10,12.8125,13.34375,12.75,13.3125,4869800.0 1997-11-11,12.40625,13.03125,12.375,12.90625,5450000.0 1997-11-12,11.9375,12.625,11.8125,12.125,8411200.0 1997-11-13,11.625,12.125,11.03125,11.875,10095000.0 1997-11-14,11.5625,12.1875,11.34375,11.65625,8736000.0 1997-11-17,12.6875,12.96875,11.9375,12.0625,10026800.0 1997-11-18,12.125,12.84375,12.09375,12.84375,7619800.0 1997-11-19,11.78125,12.25,11.75,12.09375,6320400.0 1997-11-20,13.0,13.1875,11.875,11.875,10203600.0 1997-11-21,13.09375,14.0,12.75,12.9375,12889800.0 1997-11-24,12.59375,13.46875,12.5,12.8125,7201200.0 1997-11-25,12.875,13.09375,12.53125,12.5625,5150400.0 1997-11-26,12.59375,13.21875,12.5,13.125,4197200.0 1997-11-28,12.4375,12.625,12.375,12.59375,1347200.0 1997-12-01,13.59375,14.0,12.5625,12.5625,7738200.0 1997-12-02,13.03125,13.75,12.90625,13.59375,7752000.0 1997-12-03,12.8125,12.9375,12.3125,12.875,5736600.0 1997-12-04,12.46875,12.84375,12.375,12.84375,3074400.0 1997-12-05,12.875,12.9375,12.46875,12.53125,4758400.0 1997-12-08,13.1875,13.5,12.78125,12.78125,6168200.0 1997-12-09,12.8125,13.21875,12.625,13.0625,5219000.0 1997-12-10,12.0625,12.5625,11.75,12.5625,8834400.0 1997-12-11,11.5,11.875,11.375,11.875,6467600.0 1997-12-12,11.25,11.78125,11.1875,11.6875,6712800.0 1997-12-15,11.25,11.75,11.0,11.1875,7560400.0 1997-12-16,11.78125,12.0,11.0,11.0,13701600.0 1997-12-17,12.375,12.375,11.5,11.875,7840600.0 1997-12-18,12.0,12.6875,11.75,12.3125,12505400.0 1997-12-19,13.59375,13.75,11.84375,12.0,15814600.0 1997-12-22,13.125,13.65625,12.78125,13.375,8405800.0 1997-12-23,12.84375,13.4375,12.71875,13.0625,5736600.0 1997-12-24,12.65625,12.9375,12.59375,12.84375,1722200.0 1997-12-26,12.53125,12.71875,12.5,12.59375,1347200.0 1997-12-29,12.625,12.875,12.5,12.625,4323000.0 1997-12-30,12.78125,12.84375,12.5,12.53125,4311000.0 1997-12-31,12.96875,13.28125,12.625,12.71875,6742600.0 1998-01-02,13.9375,13.96875,12.90625,13.0,6900000.0 1998-01-05,13.9375,14.34375,13.4375,13.96875,10133200.0 1998-01-06,13.4375,14.15625,13.25,13.875,5195400.0 1998-01-07,13.25,13.34375,12.9375,13.1875,6451200.0 1998-01-08,14.1875,14.5625,13.125,13.1875,17754000.0 1998-01-09,13.75,14.625,13.5,14.46875,11910400.0 1998-01-12,14.3125,14.75,13.5,13.625,17669400.0 1998-01-13,16.0,16.25,14.8125,15.0,22106600.0 1998-01-14,15.5625,15.71875,15.09375,15.5,13187600.0 1998-01-15,15.78125,16.3125,15.375,15.53125,11451600.0 1998-01-16,14.3125,15.125,14.25,15.0,20475400.0 1998-01-20,15.03125,15.25,14.25,14.40625,8275200.0 1998-01-21,16.0625,16.125,15.0,15.0,13415400.0 1998-01-22,16.34375,16.875,15.3125,15.8125,13058600.0 1998-01-23,16.03125,16.8125,15.6875,16.3125,11048000.0 1998-01-26,15.5625,16.15625,15.3125,16.0,9169400.0 1998-01-27,16.1875,16.3125,15.5,15.5625,6220200.0 1998-01-28,17.3125,17.875,16.375,16.375,21670800.0 1998-01-29,16.90625,17.6875,16.875,17.3125,10361200.0 1998-01-30,17.28125,17.6875,16.625,16.90625,7535200.0 1998-02-02,17.625,17.9375,17.46875,17.5,6335600.0 1998-02-03,18.90625,19.09375,17.75,17.78125,17149000.0 1998-02-04,19.0,19.46875,18.03125,18.75,20464800.0 1998-02-05,17.4375,19.125,17.34375,19.125,22581400.0 1998-02-06,18.03125,18.03125,16.5625,17.0,12676400.0 1998-02-09,17.9375,18.1875,17.59375,18.1875,7159400.0 1998-02-10,18.5,18.65625,17.625,17.875,6817000.0 1998-02-11,18.6875,18.8125,17.6875,17.9375,9754000.0 1998-02-12,17.84375,19.03125,17.65625,18.75,14083800.0 1998-02-13,17.53125,18.0,17.46875,17.84375,5456800.0 1998-02-17,16.84375,17.5625,16.6875,17.5625,9254600.0 1998-02-18,17.5,17.59375,16.78125,16.78125,8907400.0 1998-02-19,16.96875,17.875,16.9375,17.5625,9413000.0 1998-02-20,17.0,17.46875,16.75,17.09375,9066600.0 1998-02-23,16.875,17.1875,16.625,16.96875,6334400.0 1998-02-24,16.1875,16.90625,16.15625,16.84375,8365400.0 1998-02-25,17.375,17.375,15.875,16.0625,11753000.0 1998-02-26,17.53125,17.75,16.8125,17.3125,10389400.0 1998-02-27,16.59375,17.53125,16.53125,17.5,5619600.0 1998-03-02,17.1875,17.21875,16.375,16.65625,8521400.0 1998-03-03,16.8125,17.1875,16.40625,16.4375,9173000.0 1998-03-04,16.5,17.9375,16.5,17.375,15668200.0 1998-03-05,17.28125,17.625,16.5,16.6875,13301200.0 1998-03-06,17.46875,17.90625,17.0625,17.5,6309800.0 1998-03-09,16.9375,17.53125,16.90625,17.46875,7635800.0 1998-03-10,17.0,17.46875,16.625,17.0625,8372800.0 1998-03-11,17.0,17.40625,16.90625,17.0625,6145200.0 1998-03-12,17.15625,17.4375,16.9375,17.0,4541200.0 1998-03-13,16.5,17.5,16.5,17.0,10421600.0 1998-03-16,16.875,17.34375,16.59375,16.6875,11370000.0 1998-03-17,16.0,16.6875,15.4375,16.5,15264600.0 1998-03-18,15.84375,16.15625,15.71875,15.9375,6779800.0 1998-03-19,16.0,16.15625,15.84375,15.875,3704200.0 1998-03-20,15.25,15.96875,15.15625,15.96875,7947200.0 1998-03-23,15.03125,15.3125,14.9375,14.9375,7056000.0 1998-03-24,14.34375,15.0,14.3125,14.9375,11578200.0 1998-03-25,14.71875,15.125,14.46875,14.5625,17035200.0 1998-03-26,14.5625,14.9375,14.4375,14.625,10309200.0 1998-03-27,14.5,14.6875,14.34375,14.5625,4756000.0 1998-03-30,14.25,14.84375,14.0,14.625,5104800.0 1998-03-31,14.53125,14.71875,14.25,14.28125,11558800.0 1998-04-01,16.0,16.3125,14.34375,14.625,16808200.0 1998-04-02,15.65625,16.5,15.375,15.75,17965600.0 1998-04-03,15.75,16.0,15.375,16.0,8447800.0 1998-04-06,15.15625,15.9375,15.125,15.75,3618000.0 1998-04-07,14.21875,14.71875,14.125,14.6875,7381400.0 1998-04-08,14.0,14.375,13.84375,14.21875,7487400.0 1998-04-09,13.875,14.09375,13.8125,14.0,4622800.0 1998-04-13,14.0625,14.0625,13.6875,13.875,3392800.0 1998-04-14,14.9375,14.9375,13.90625,14.0,7876600.0 1998-04-15,15.1875,15.40625,14.78125,15.125,7750200.0 1998-04-16,14.28125,15.03125,14.21875,15.0,5773400.0 1998-04-17,14.125,14.375,13.9375,14.34375,4675600.0 1998-04-20,14.75,14.90625,14.09375,14.125,5711000.0 1998-04-21,14.75,15.0,14.5,14.8125,3417800.0 1998-04-22,15.875,16.25,14.53125,14.71875,11247600.0 1998-04-23,15.3125,16.1875,15.21875,15.65625,13801000.0 1998-04-24,15.71875,15.71875,15.25,15.3125,6099000.0 1998-04-27,14.90625,15.4375,14.78125,15.4375,5473000.0 1998-04-28,15.125,15.375,14.90625,15.25,3029600.0 1998-04-29,15.1875,15.375,14.75,15.25,3910200.0 1998-04-30,15.53125,15.6875,14.96875,15.21875,3815600.0 1998-05-01,15.625,15.6875,15.15625,15.5625,2622800.0 1998-05-04,15.90625,16.4375,15.65625,15.65625,7686400.0 1998-05-05,16.0,16.3125,15.625,15.75,5720800.0 1998-05-06,15.75,16.03125,15.5,16.0,3551200.0 1998-05-07,15.5,16.0,15.40625,15.75,3634400.0 1998-05-08,16.0,16.0,15.25,15.53125,3964400.0 1998-05-11,15.4375,16.125,15.375,16.0,4714000.0 1998-05-12,15.03125,15.53125,14.6875,15.53125,12354400.0 1998-05-13,14.75,15.03125,14.65625,15.0,5300400.0 1998-05-14,14.28125,14.5,14.1875,14.5,5513200.0 1998-05-15,13.1875,14.125,13.125,14.0,14096200.0 1998-05-18,13.5,13.96875,13.21875,13.5625,6134000.0 1998-05-19,13.25,13.84375,13.0,13.75,5857000.0 1998-05-20,13.28125,13.375,12.5,13.375,8866000.0 1998-05-21,12.875,13.28125,12.8125,13.25,4710400.0 1998-05-22,12.78125,13.0625,12.53125,12.96875,6079600.0 1998-05-26,12.78125,13.1875,12.71875,13.0,3371800.0 1998-05-27,12.375,12.65625,12.03125,12.625,6588000.0 1998-05-28,11.90625,12.3125,11.8125,12.1875,5530400.0 1998-05-29,11.78125,12.1875,11.75,11.96875,3300600.0 1998-06-01,11.25,11.90625,11.1875,11.75,5560000.0 1998-06-02,11.1875,11.59375,11.0625,11.5,7998000.0 1998-06-03,11.25,11.65625,11.1875,11.40625,6409400.0 1998-06-04,11.875,12.0,11.4375,11.625,8306800.0 1998-06-05,12.03125,12.1875,11.8125,11.875,5051200.0 1998-06-08,12.375,12.5,12.03125,12.0625,4294000.0 1998-06-09,12.9375,13.1875,12.375,12.375,5934800.0 1998-06-10,11.78125,12.5,11.75,12.5,8449600.0 1998-06-11,11.28125,11.96875,11.09375,11.84375,10079000.0 1998-06-12,10.59375,11.21875,10.15625,11.1875,11734800.0 1998-06-15,10.0625,10.84375,10.03125,10.5,8357000.0 1998-06-16,11.25,11.25,10.3125,10.375,6663000.0 1998-06-17,10.75,11.78125,10.6875,11.25,8437000.0 1998-06-18,11.09375,11.34375,10.25,10.71875,7953600.0 1998-06-19,11.6875,12.125,11.5,11.75,16304600.0 1998-06-22,11.9375,11.9375,11.21875,11.5625,9360800.0 1998-06-23,12.21875,12.40625,11.8125,12.03125,7737400.0 1998-06-24,12.875,12.9375,12.03125,12.375,7458600.0 1998-06-25,12.5,13.46875,12.5,12.9375,6516800.0 1998-06-26,12.9375,13.1875,12.3125,12.96875,4249000.0 1998-06-29,12.8125,13.09375,12.59375,12.90625,3650800.0 1998-06-30,12.40625,12.71875,12.125,12.6875,5208800.0 1998-07-01,13.0,13.03125,12.59375,12.625,4782200.0 1998-07-02,12.96875,13.09375,12.6875,13.09375,4034400.0 1998-07-06,13.0625,13.15625,12.6875,12.96875,3975600.0 1998-07-07,13.375,13.625,12.75,13.125,5024600.0 1998-07-08,13.625,13.8125,13.1875,13.40625,8770000.0 1998-07-09,14.25,14.625,13.375,13.5625,11558600.0 1998-07-10,14.59375,15.0,14.3125,14.3125,15129200.0 1998-07-13,14.75,14.875,14.1875,14.5625,5866800.0 1998-07-14,14.21875,14.9375,14.21875,14.84375,4476000.0 1998-07-15,15.375,15.9375,14.03125,14.40625,16556000.0 1998-07-16,14.8125,15.71875,14.625,15.6875,7651400.0 1998-07-17,14.875,14.90625,14.40625,14.75,2703600.0 1998-07-20,14.125,14.90625,14.0,14.90625,3868000.0 1998-07-21,13.9375,14.71875,13.875,14.125,6378200.0 1998-07-22,13.5,13.875,13.3125,13.4375,5771600.0 1998-07-23,13.5625,13.875,13.40625,13.46875,5207400.0 1998-07-24,13.53125,13.75,13.125,13.5625,5908200.0 1998-07-27,14.65625,14.6875,13.0,13.46875,10851800.0 1998-07-28,14.90625,15.1875,14.4375,14.78125,11398800.0 1998-07-29,15.125,15.84375,14.75,15.46875,12576400.0 1998-07-30,15.59375,15.71875,15.25,15.5,7348200.0 1998-07-31,16.65625,16.75,15.90625,15.96875,14375600.0 1998-08-03,17.125,17.375,16.5,16.65625,13408800.0 1998-08-04,16.25,17.34375,16.1875,17.1875,11757600.0 1998-08-05,17.21875,17.25,15.625,16.375,11544200.0 1998-08-06,17.5,18.0625,16.8125,16.8125,17379600.0 1998-08-07,17.125,18.21875,16.75,17.5625,12048200.0 1998-08-10,16.5625,17.15625,16.375,16.75,7007200.0 1998-08-11,15.34375,16.09375,15.125,16.09375,10879200.0 1998-08-12,16.59375,17.3125,16.09375,16.25,15603400.0 1998-08-13,16.0625,16.96875,16.03125,16.8125,6456000.0 1998-08-14,16.59375,17.03125,16.40625,16.6875,7319600.0 1998-08-17,17.625,17.625,16.5,16.6875,8133200.0 1998-08-18,17.375,18.03125,17.25,17.625,7368200.0 1998-08-19,17.15625,17.75,16.6875,17.46875,13695600.0 1998-08-20,16.125,16.78125,15.8125,16.75,10500600.0 1998-08-21,14.96875,15.6875,14.21875,15.5625,15381000.0 1998-08-24,15.03125,15.9375,14.8125,15.75,11333800.0 1998-08-25,15.03125,15.5,14.78125,15.3125,8678200.0 1998-08-26,14.6875,14.875,14.21875,14.6875,6408000.0 1998-08-27,13.09375,14.28125,12.5,14.21875,14645000.0 1998-08-28,12.1875,13.4375,11.875,13.125,11634200.0 1998-08-31,11.375,12.5625,11.1875,12.3125,8713600.0 1998-09-01,11.8125,12.09375,10.28125,11.5,16125600.0 1998-09-02,11.96875,12.5625,11.5625,12.125,7727000.0 1998-09-03,12.4375,12.96875,11.46875,11.8125,10226800.0 1998-09-04,12.53125,13.15625,12.5,12.625,7581400.0 1998-09-08,13.4375,13.65625,13.03125,13.25,6311800.0 1998-09-09,13.5625,13.9375,13.28125,13.5625,8207400.0 1998-09-10,13.625,13.625,12.625,13.625,7855200.0 1998-09-11,13.90625,14.15625,13.09375,13.1875,8055000.0 1998-09-14,13.5,14.25,13.5,14.125,4555200.0 1998-09-15,13.71875,13.8125,13.4375,13.75,4388000.0 1998-09-16,13.75,13.90625,13.46875,13.84375,3455200.0 1998-09-17,14.1875,14.875,13.0,13.25,11165000.0 1998-09-18,14.9375,15.25,14.25,14.3125,11554400.0 1998-09-21,16.0,16.65625,14.40625,14.90625,11452800.0 1998-09-22,14.84375,16.5,14.8125,16.3125,11088200.0 1998-09-23,15.9375,16.1875,14.9375,15.25,9734000.0 1998-09-24,15.5,16.15625,15.34375,15.9375,5130800.0 1998-09-25,17.0,17.1875,15.5,15.6875,12082400.0 1998-09-28,16.9375,16.9375,16.1875,16.9375,6870400.0 1998-09-29,15.8125,16.5,15.6875,16.5,7037400.0 1998-09-30,15.21875,15.59375,14.6875,15.375,4654400.0 1998-10-01,13.46875,15.1875,13.28125,14.9375,8719000.0 1998-10-02,14.0,14.3125,13.1875,13.5625,9486200.0 1998-10-05,13.84375,14.0,13.1875,13.9375,6389800.0 1998-10-06,13.90625,14.625,13.5625,14.25,8175600.0 1998-10-07,12.5625,14.34375,12.53125,13.8125,10640400.0 1998-10-08,13.3125,13.3125,11.71875,12.0,9123000.0 1998-10-09,14.15625,14.40625,13.0,13.5,7263600.0 1998-10-12,14.53125,15.125,14.3125,14.4375,5567000.0 1998-10-13,14.5,14.9375,14.03125,14.5,6723200.0 1998-10-14,15.625,15.84375,14.21875,14.21875,7651600.0 1998-10-15,15.875,16.0,15.15625,15.625,7746000.0 1998-10-16,16.0,17.25,16.0,16.8125,12254400.0 1998-10-19,16.625,16.65625,16.09375,16.25,5983200.0 1998-10-20,16.6875,17.25,16.3125,16.9375,8158200.0 1998-10-21,17.0,17.0,16.375,16.9375,6207200.0 1998-10-22,17.34375,17.34375,16.6875,16.875,4847600.0 1998-10-23,17.40625,18.125,17.375,17.5625,11172000.0 1998-10-26,17.25,17.53125,16.96875,17.5,4567600.0 1998-10-27,16.6875,17.65625,16.5625,17.5,4772400.0 1998-10-28,17.84375,18.0625,16.375,16.59375,9097600.0 1998-10-29,19.96875,20.0625,17.875,18.125,24077000.0 1998-10-30,19.0,20.0625,18.8125,19.75,13199800.0 1998-11-02,19.96875,20.03125,19.03125,19.5,9934000.0 1998-11-03,20.09375,21.0,19.6875,19.90625,15728600.0 1998-11-04,21.875,22.0625,20.59375,20.625,16250200.0 1998-11-05,21.4375,22.1875,21.40625,21.5,11703800.0 1998-11-06,21.5,22.0,21.1875,21.3125,9573800.0 1998-11-09,22.125,22.25,21.375,21.59375,7664200.0 1998-11-10,22.125,22.75,21.71875,22.21875,8684600.0 1998-11-11,23.8125,23.96875,22.5625,22.625,15093200.0 1998-11-12,23.65625,24.0,22.875,23.75,12881600.0 1998-11-13,22.25,23.5,22.03125,23.25,13529600.0 1998-11-16,21.34375,22.59375,21.21875,22.5,10423000.0 1998-11-17,21.46875,21.9375,20.78125,21.375,10800000.0 1998-11-18,21.8125,22.25,21.5,21.5,8020000.0 1998-11-19,21.5625,22.28125,21.46875,22.125,8315800.0 1998-11-20,21.5,21.90625,21.1875,21.8125,8332000.0 1998-11-23,23.6875,23.75,21.75,22.1875,10876400.0 1998-11-24,21.9375,23.59375,21.75,23.5625,7291800.0 1998-11-25,22.40625,22.8125,22.34375,22.75,4535000.0 1998-11-27,22.15625,22.34375,22.125,22.15625,667000.0 1998-11-30,20.65625,22.71875,20.625,22.0,8146400.0 1998-12-01,22.21875,22.375,20.625,20.65625,8538600.0 1998-12-02,22.875,22.9375,20.8125,22.09375,9084200.0 1998-12-03,23.1875,25.0,23.0,23.125,25934800.0 1998-12-04,25.0625,25.1875,23.59375,23.75,17028600.0 1998-12-07,25.625,25.9375,24.5,25.0625,10008800.0 1998-12-08,26.4375,27.6875,25.875,26.0,16114600.0 1998-12-09,25.40625,26.59375,25.3125,26.25,7937800.0 1998-12-10,24.0,25.3125,23.875,25.25,10590200.0 1998-12-11,24.0,24.875,23.25,23.5,9459200.0 1998-12-14,23.875,24.25,22.96875,23.625,6855400.0 1998-12-15,23.65625,24.8125,23.5625,24.125,7916200.0 1998-12-16,23.4375,24.21875,23.375,24.0,7305200.0 1998-12-17,26.4375,26.46875,23.4375,23.4375,14334800.0 1998-12-18,26.4375,27.34375,26.25,26.40625,10398200.0 1998-12-21,27.375,27.8125,26.78125,27.125,6695600.0 1998-12-22,26.25,27.25,25.8125,27.25,7958000.0 1998-12-23,27.0,27.25,26.0,27.0,7896400.0 1998-12-24,26.125,26.625,25.78125,26.625,6132200.0 1998-12-28,26.125,26.5625,26.03125,26.1875,4786600.0 1998-12-29,25.625,26.0625,25.09375,26.0625,4653000.0 1998-12-30,25.625,26.375,25.40625,25.53125,6084200.0 1998-12-31,25.28125,25.9375,25.15625,25.6875,3106800.0 1999-01-04,24.96875,25.09375,24.59375,24.8125,5531400.0 1999-01-05,27.0,27.0,24.96875,25.0,9468200.0 1999-01-06,29.8125,29.9375,27.625,28.5625,16108600.0 1999-01-07,31.5,33.1875,29.75,29.75,20921800.0 1999-01-08,31.8125,33.78125,31.0625,33.0,15851600.0 1999-01-11,33.625,34.375,31.75,32.5,8462400.0 1999-01-12,35.125,35.25,33.5,34.5,11946000.0 1999-01-13,35.6875,35.96875,32.5,32.5,15943000.0 1999-01-14,34.6875,35.8125,34.4375,35.65625,13153800.0 1999-01-15,35.65625,36.15625,34.625,35.1875,10891200.0 1999-01-19,36.5,37.0,36.125,36.625,6030000.0 1999-01-20,36.5,39.125,36.5,37.25,10842800.0 1999-01-21,34.90625,37.25,34.625,36.8125,9830400.0 1999-01-22,35.25,35.5,33.625,33.9375,7150200.0 1999-01-25,34.5,35.625,33.4375,35.625,8005400.0 1999-01-26,35.9375,36.3125,34.15625,34.5,8191800.0 1999-01-27,35.75,36.875,35.0625,36.25,12269600.0 1999-01-28,37.625,38.1875,35.84375,36.0,9092400.0 1999-01-29,39.0,39.4375,36.3125,37.625,11133600.0 1999-02-01,37.6875,38.6875,37.5625,38.6875,7714800.0 1999-02-02,36.3125,37.625,35.1875,36.75,10047200.0 1999-02-03,39.75,39.9375,37.125,37.625,11715600.0 1999-02-04,37.8125,40.28125,37.0625,40.0,8971600.0 1999-02-05,35.125,36.75,33.8125,36.75,15051400.0 1999-02-08,36.4375,36.5,34.96875,36.25,12436800.0 1999-02-09,32.90625,36.25,32.625,36.25,14143800.0 1999-02-10,33.0,34.375,32.125,33.0,14246200.0 1999-02-11,34.40625,34.5625,32.125,33.25,10317600.0 1999-02-12,32.25,33.40625,32.0625,33.125,7987400.0 1999-02-16,32.4375,34.0,32.125,32.9375,7590400.0 1999-02-17,30.59375,33.4375,30.5,32.53125,8561800.0 1999-02-18,31.21875,31.375,29.0,31.0,12256200.0 1999-02-19,32.0625,32.65625,31.25,31.5,7830000.0 1999-02-22,34.0625,34.375,31.71875,31.96875,7231000.0 1999-02-23,35.15625,36.21875,34.53125,35.3125,13068800.0 1999-02-24,36.0,37.71875,35.09375,35.15625,16499600.0 1999-02-25,33.40625,35.5625,33.125,35.4375,15160400.0 1999-02-26,28.8125,29.6875,27.375,29.5,26538400.0 1999-03-01,28.75,29.5625,28.25,28.8125,13433000.0 1999-03-02,27.125,28.21875,27.0625,28.0,11834200.0 1999-03-03,26.3125,27.5625,25.96875,27.5,10197400.0 1999-03-04,26.5,28.0,26.0,26.4375,14882800.0 1999-03-05,29.96875,30.125,27.25,27.5,16976800.0 1999-03-08,28.0,31.40625,28.0,30.5,13099000.0 1999-03-09,27.5625,29.71875,26.875,28.5,13857400.0 1999-03-10,27.375,27.8125,26.6875,27.5625,9050600.0 1999-03-11,27.0,28.75,25.9375,28.5,17148400.0 1999-03-12,25.1875,26.75,24.9375,26.75,12075600.0 1999-03-15,24.5,25.75,24.0,25.75,11636800.0 1999-03-16,25.53125,26.3125,24.6875,24.875,15841800.0 1999-03-17,26.53125,26.71875,25.34375,25.59375,9816800.0 1999-03-18,26.03125,27.3125,25.6875,26.53125,10290600.0 1999-03-19,25.25,26.375,24.6875,26.25,8641600.0 1999-03-22,26.5,27.3125,24.4375,25.375,11548600.0 1999-03-23,25.3125,26.9375,24.75,26.40625,10159400.0 1999-03-24,26.0,26.75,25.125,25.3125,12919400.0 1999-03-25,23.71875,26.75,23.625,26.75,27784600.0 1999-03-26,23.5625,24.625,23.28125,23.6875,11597400.0 1999-03-29,23.65625,24.375,23.53125,24.25,7774800.0 1999-03-30,22.65625,24.25,22.625,23.75,9021200.0 1999-03-31,24.09375,24.125,22.90625,23.125,9946800.0 1999-04-01,24.65625,24.8125,24.125,24.3125,6436200.0 1999-04-05,25.75,26.0,25.15625,25.375,8489000.0 1999-04-06,26.875,26.96875,25.46875,25.8125,7937000.0 1999-04-07,24.8125,27.3125,24.8125,27.3125,8159200.0 1999-04-08,23.5625,24.84375,23.25,24.84375,8903400.0 1999-04-09,23.9375,24.75,23.5,23.5625,8006600.0 1999-04-12,22.375,23.0,22.03125,22.5,9068200.0 1999-04-13,21.8125,22.8125,21.1875,22.4375,8733600.0 1999-04-14,22.3125,22.5625,21.3125,22.25,8893600.0 1999-04-15,23.34375,23.4375,21.5,22.53125,8375200.0 1999-04-16,22.6875,23.25,22.59375,23.25,5654800.0 1999-04-19,22.0,23.0,20.75,22.875,5189400.0 1999-04-20,22.125,22.625,21.0625,22.0,7246000.0 1999-04-21,20.75,22.75,19.4375,22.25,18599400.0 1999-04-22,18.46875,20.375,18.21875,20.375,28140400.0 1999-04-23,18.9375,19.125,18.25,18.6875,14881000.0 1999-04-26,18.0625,19.25,17.84375,19.1875,10675200.0 1999-04-27,17.875,18.8125,17.625,18.0,10981400.0 1999-04-28,19.1875,19.28125,18.0625,18.25,14176600.0 1999-04-29,18.6875,19.125,18.1875,19.0625,9648600.0 1999-04-30,18.625,19.34375,18.0625,18.6875,6804000.0 1999-05-03,19.0,19.0,18.40625,18.75,3185200.0 1999-05-04,19.09375,19.625,18.625,18.8125,7167000.0 1999-05-05,20.5625,20.625,19.0625,19.4375,8284800.0 1999-05-06,19.21875,20.75,19.09375,20.625,7724600.0 1999-05-07,19.53125,19.5625,18.875,19.28125,4594600.0 1999-05-10,20.09375,20.46875,19.5,19.5625,5086200.0 1999-05-11,19.65625,20.21875,19.15625,20.09375,7421600.0 1999-05-12,20.09375,20.59375,19.59375,19.65625,6731800.0 1999-05-13,18.78125,20.28125,18.75,20.0625,8064000.0 1999-05-14,18.46875,19.0,18.3125,18.5,6537600.0 1999-05-17,18.71875,18.875,18.21875,18.46875,4331600.0 1999-05-18,19.0,19.125,18.5625,18.65625,5060000.0 1999-05-19,19.5625,19.625,18.8125,19.4375,6457400.0 1999-05-20,19.0,19.3125,18.5625,19.0,6128800.0 1999-05-21,18.65625,19.0,18.625,19.0,3263800.0 1999-05-24,18.09375,18.96875,17.78125,18.75,7382200.0 1999-05-25,17.25,18.625,17.25,18.125,7958000.0 1999-05-26,17.8125,17.9375,17.125,17.625,4700600.0 1999-05-27,19.375,19.71875,17.625,17.75,10334200.0 1999-05-28,18.9375,19.625,18.78125,19.5,4193600.0 1999-06-01,18.1875,19.0,18.0,18.65625,3273400.0 1999-06-02,19.375,19.40625,18.25,18.3125,5884400.0 1999-06-03,18.78125,19.6875,18.75,19.34375,4576600.0 1999-06-04,19.03125,19.28125,18.78125,19.0,2811400.0 1999-06-07,20.0,20.46875,19.09375,19.375,6090600.0 1999-06-08,19.59375,21.3125,19.5625,20.1875,11399800.0 1999-06-09,21.5625,21.5625,19.9375,20.0,11704800.0 1999-06-10,23.0,23.0,20.5,21.4375,17180800.0 1999-06-11,21.75,23.0,21.71875,22.875,10871400.0 1999-06-14,21.40625,21.75,21.125,21.75,5872000.0 1999-06-15,21.625,21.875,21.28125,21.46875,6624600.0 1999-06-16,23.25,23.46875,22.25,22.25,13111400.0 1999-06-17,22.5625,23.03125,22.375,23.0,7610800.0 1999-06-18,22.5,22.5625,22.03125,22.5625,5205400.0 1999-06-21,23.5,23.9375,22.25,22.375,9559200.0 1999-06-22,22.625,23.875,22.625,23.0,8104000.0 1999-06-23,21.96875,22.625,21.75,22.625,6904600.0 1999-06-24,19.6875,21.75,19.4375,20.8125,18300400.0 1999-06-25,19.65625,20.1875,19.1875,19.6875,7305200.0 1999-06-28,19.125,19.84375,18.6875,19.75,5587000.0 1999-06-29,19.5,19.875,18.75,19.375,7313000.0 1999-06-30,20.25,20.3125,19.625,19.6875,5443000.0 1999-07-01,21.5625,21.65625,20.3125,20.4375,7084800.0 1999-07-02,21.15625,21.5,20.5,21.5,6353200.0 1999-07-06,22.5,23.0,21.15625,21.15625,15739400.0 1999-07-07,22.125,23.125,22.0625,22.8125,5752000.0 1999-07-08,24.15625,24.1875,22.1875,22.1875,13954600.0 1999-07-09,25.3125,25.5,23.875,24.0,12463600.0 1999-07-12,25.59375,26.09375,24.6875,25.3125,17045800.0 1999-07-13,27.09375,27.25,25.25,25.3125,16561400.0 1999-07-14,28.3125,29.65625,27.625,28.0,18461600.0 1999-07-15,27.65625,28.5,27.375,28.40625,10439600.0 1999-07-16,26.3125,27.8125,25.875,27.4375,9861800.0 1999-07-19,26.1875,26.625,25.34375,26.46875,6998400.0 1999-07-20,24.6875,26.0625,24.375,25.53125,7543200.0 1999-07-21,26.21875,26.65625,24.125,24.5625,10550000.0 1999-07-22,25.3125,26.25,24.71875,26.21875,8751200.0 1999-07-23,25.5625,26.0,25.15625,25.6875,3674800.0 1999-07-26,26.0,26.09375,25.1875,25.375,6348600.0 1999-07-27,28.9375,29.0625,27.1875,27.5,17928800.0 1999-07-28,30.875,31.625,28.625,28.90625,20545200.0 1999-07-29,30.125,31.9375,29.375,30.6875,17932800.0 1999-07-30,30.8125,31.125,29.875,30.4375,9817600.0 1999-08-02,30.625,31.59375,30.5625,31.1875,8329000.0 1999-08-03,30.6875,31.1875,29.46875,31.0,8625600.0 1999-08-04,30.125,31.25,30.125,30.875,6939200.0 1999-08-05,30.6875,31.375,29.6875,30.625,10443400.0 1999-08-06,32.9375,33.375,31.09375,31.3125,13345800.0 1999-08-09,33.90625,34.40625,32.375,33.5,11510000.0 1999-08-10,32.5625,34.65625,32.40625,33.8125,10394200.0 1999-08-11,34.28125,34.625,32.0625,33.0625,9528000.0 1999-08-12,31.5625,34.28125,31.5625,34.28125,10643400.0 1999-08-13,32.03125,32.3125,30.9375,31.6875,9928200.0 1999-08-16,30.28125,32.75,30.0,32.0,10455400.0 1999-08-17,28.875,30.625,27.53125,30.28125,20006000.0 1999-08-18,30.0,30.375,28.34375,28.375,11408600.0 1999-08-19,30.9375,31.21875,29.40625,29.8125,10244200.0 1999-08-20,32.53125,32.875,31.3125,31.5,10153600.0 1999-08-23,32.0,33.3125,31.8125,32.75,11249400.0 1999-08-24,34.46875,34.71875,32.65625,32.6875,15850400.0 1999-08-25,34.75,35.09375,33.5625,34.8125,10838600.0 1999-08-26,34.875,35.9375,34.5625,35.6875,13663600.0 1999-08-27,34.4375,35.25,33.53125,34.625,7122800.0 1999-08-30,34.625,35.375,34.03125,35.3125,6237000.0 1999-08-31,37.4375,37.5,34.75,35.0,16694200.0 1999-09-01,36.3125,38.0625,36.15625,37.9375,9826000.0 1999-09-02,37.625,37.6875,36.3125,36.5625,11048400.0 1999-09-03,40.0625,40.125,39.0,39.0625,13319600.0 1999-09-07,39.8125,40.5,39.15625,40.4375,10847400.0 1999-09-08,37.75,41.25,37.4375,40.375,23777200.0 1999-09-09,37.8125,38.71875,36.5625,38.15625,12612600.0 1999-09-10,37.3125,38.46875,36.25,38.375,10779200.0 1999-09-13,37.875,38.28125,36.84375,37.375,9144800.0 1999-09-14,40.9375,41.5625,38.09375,38.15625,20482200.0 1999-09-15,38.375,41.9375,38.34375,41.625,19849000.0 1999-09-16,38.75,39.59375,36.59375,38.375,18732800.0 1999-09-17,37.8125,39.125,37.15625,37.625,16063600.0 1999-09-20,40.0,40.5,36.25,37.90625,16421600.0 1999-09-21,39.0625,40.28125,37.9375,39.5625,19207600.0 1999-09-22,41.71875,42.125,39.3125,40.25,21656400.0 1999-09-23,39.4375,42.5,38.78125,42.5,17705800.0 1999-09-24,40.125,40.15625,37.0625,39.1875,16964600.0 1999-09-27,39.9375,41.75,38.9375,40.375,14881200.0 1999-09-28,38.25,39.59375,37.6875,39.5625,14816000.0 1999-09-29,36.0,38.78125,36.0,38.25,13218800.0 1999-09-30,33.25,36.375,33.25,36.03125,22010400.0 1999-10-01,35.75,35.96875,33.3125,34.0625,17839400.0 1999-10-04,38.1875,38.1875,34.8125,35.65625,11780600.0 1999-10-05,39.8125,39.9375,38.5,38.53125,23376400.0 1999-10-06,38.375,39.4375,38.125,39.0,12148800.0 1999-10-07,34.8125,36.375,34.75,36.0,26779000.0 1999-10-08,34.53125,35.4375,32.5,34.125,26879000.0 1999-10-11,35.1875,35.9375,34.84375,35.125,9679000.0 1999-10-12,32.53125,36.1875,32.53125,35.5,18017200.0 1999-10-13,33.59375,34.6875,33.0625,33.875,20678600.0 1999-10-14,34.0625,34.25,32.875,33.59375,10512400.0 1999-10-15,35.5,35.59375,32.875,33.5,18610600.0 1999-10-18,34.125,35.78125,33.53125,35.1875,15161400.0 1999-10-19,31.25,32.65625,30.03125,32.1875,21101800.0 1999-10-20,32.0625,32.75,30.0625,31.25,18244400.0 1999-10-21,33.125,33.125,30.5,31.4375,12315400.0 1999-10-22,31.8125,33.96875,31.25,33.5,9891000.0 1999-10-25,30.9375,32.6875,30.75,32.375,11117000.0 1999-10-26,31.0625,31.8125,30.625,31.8125,11792400.0 1999-10-27,30.875,31.625,30.09375,31.25,9201800.0 1999-10-28,33.8125,33.8125,31.125,31.125,14501800.0 1999-10-29,35.65625,36.1875,35.25,35.5,16608200.0 1999-11-01,36.3125,37.1875,35.875,36.125,10350800.0 1999-11-02,37.625,38.375,37.34375,37.46875,12007200.0 1999-11-03,37.46875,38.25,37.25,38.25,9396800.0 1999-11-04,38.0,38.5625,37.5625,38.125,10130800.0 1999-11-05,38.4375,39.8125,38.28125,39.125,10436200.0 1999-11-08,39.21875,39.375,38.21875,38.625,6438600.0 1999-11-09,38.3125,39.53125,38.21875,39.34375,5484000.0 1999-11-10,38.90625,39.96875,37.5625,38.25,11454800.0 1999-11-11,37.75,38.90625,37.71875,38.90625,11089800.0 1999-11-12,36.75,37.78125,35.65625,37.78125,10060400.0 1999-11-15,34.6875,36.5625,34.1875,36.3125,9110200.0 1999-11-16,34.1875,34.53125,33.34375,34.25,12983600.0 1999-11-17,31.90625,34.875,31.5625,34.1875,18647200.0 1999-11-18,35.1875,35.1875,32.125,32.125,17638000.0 1999-11-19,35.0,36.125,34.03125,34.75,15567400.0 1999-11-22,34.0,35.34375,33.5625,35.34375,8545200.0 1999-11-23,33.78125,34.59375,32.875,34.125,8932600.0 1999-11-24,33.96875,34.25,33.0,33.625,6762000.0 1999-11-26,34.96875,35.53125,34.0,34.03125,4497400.0 1999-11-29,33.46875,35.125,33.28125,35.125,6774200.0 1999-11-30,33.53125,34.625,33.40625,33.75,9384000.0 1999-12-01,32.5625,33.53125,32.34375,33.5,12439800.0 1999-12-02,32.0,32.9375,31.75,32.53125,11260600.0 1999-12-03,34.0,34.59375,32.0,33.25,16265600.0 1999-12-06,34.390625,35.375,33.5625,34.375,9661200.0 1999-12-07,33.46875,34.875,33.03125,34.40625,9355600.0 1999-12-08,33.96875,34.25,33.375,33.46875,9342200.0 1999-12-09,31.75,34.25,31.5,34.25,12796000.0 1999-12-10,30.125,31.4375,29.25,30.0625,21650800.0 1999-12-13,31.1953125,32.59375,30.09375,30.65625,13327200.0 1999-12-14,31.1875,32.34375,30.6875,32.34375,11151000.0 1999-12-15,33.0,33.875,30.71875,31.21875,15566800.0 1999-12-16,36.5,36.5,33.875,33.875,18036600.0 1999-12-17,35.75,37.0,34.875,37.0,13028800.0 1999-12-20,37.9375,38.34375,36.3125,36.375,11704600.0 1999-12-21,40.5,40.5625,37.25,37.9375,13013600.0 1999-12-22,38.0,44.0,38.0,40.4375,13216000.0 1999-12-23,37.3125,39.125,36.375,38.5,15711600.0 1999-12-27,38.9921875,39.1875,36.71875,37.03125,7527000.0 1999-12-28,39.03125,39.625,38.25,38.875,6764600.0 1999-12-29,38.3125,39.5625,38.0625,38.84375,2991600.0 1999-12-30,39.3125,39.5,38.1875,38.375,4591400.0 1999-12-31,39.0625,39.40625,38.8125,39.34375,1307200.0 2000-01-03,37.96875,39.0625,36.25,38.6875,6564600.0 2000-01-04,36.5,37.90625,36.4375,37.375,7220800.0 2000-01-05,36.375,37.375,35.03125,36.0625,6763800.0 2000-01-06,37.0,37.65625,35.875,36.375,6338400.0 2000-01-07,35.25,36.875,34.0,36.875,9467200.0 2000-01-10,37.1875,37.75,35.53125,36.125,6577200.0 2000-01-11,36.1875,38.375,35.875,37.125,5623000.0 2000-01-12,37.0,38.15625,35.5625,36.625,9311400.0 2000-01-13,38.9375,38.9375,36.875,37.4375,8237000.0 2000-01-14,36.625,39.1875,36.25,38.5625,12218800.0 2000-01-18,36.78125,37.25,36.03125,36.71875,9293000.0 2000-01-19,36.0625,37.1875,35.75,36.75,10653200.0 2000-01-20,34.875,36.4375,34.75,36.1875,12001800.0 2000-01-21,33.5625,35.75,32.5625,35.75,15470200.0 2000-01-24,34.75,35.5,33.65625,33.65625,11949000.0 2000-01-25,32.9375,34.875,32.25,34.46875,17025400.0 2000-01-26,31.78125,33.875,31.5,32.96875,13137200.0 2000-01-27,32.375,32.875,31.78125,31.90625,7790800.0 2000-01-28,29.75,33.0,29.53125,31.9375,13778600.0 2000-01-31,31.09375,31.25,29.125,30.375,11168800.0 2000-02-01,31.75,32.0,30.25,31.0625,8346800.0 2000-02-02,32.9375,33.40625,31.75,32.46875,12191000.0 2000-02-03,34.0,34.5,32.4375,33.0,9175400.0 2000-02-04,33.6875,34.09375,32.75,34.09375,8193000.0 2000-02-07,37.0,37.09375,33.75,33.75,14433200.0 2000-02-08,38.03125,38.1875,36.4375,37.03125,13221200.0 2000-02-09,36.625,38.8125,36.625,38.03125,12856600.0 2000-02-10,36.1875,37.15625,34.9375,37.125,11891800.0 2000-02-11,35.5625,36.875,34.625,35.75,9808800.0 2000-02-14,33.875,35.125,33.5,34.25,7839600.0 2000-02-15,34.5,35.5,32.75,34.96875,12767600.0 2000-02-16,33.09375,35.375,32.75,35.375,10502400.0 2000-02-17,32.625,34.21875,32.46875,33.1875,13026200.0 2000-02-18,31.5625,32.90625,31.09375,32.875,10657200.0 2000-02-22,32.25,32.8125,31.5625,32.25,8937200.0 2000-02-23,33.5,33.59375,32.0,32.5,8480800.0 2000-02-24,35.0625,36.3125,33.0,33.875,13187600.0 2000-02-25,36.8125,37.34375,35.28125,35.75,10543400.0 2000-02-28,39.03125,39.75,35.8125,37.125,14204800.0 2000-02-29,48.0,49.96875,39.5,39.5,45132000.0 2000-03-01,50.875,55.84375,50.5625,51.0,31296800.0 2000-03-02,48.75,50.03125,46.0,50.0,18281200.0 2000-03-03,46.75,48.625,45.59375,47.3125,12069800.0 2000-03-06,48.0,49.0,46.75,46.75,9417200.0 2000-03-07,52.5,53.0,47.0,47.78125,12998000.0 2000-03-08,50.5,52.65625,49.125,51.5,10382600.0 2000-03-09,55.0,55.625,48.4375,49.5,13484400.0 2000-03-10,53.1875,55.5,51.5,54.0,10916600.0 2000-03-13,59.0,59.125,50.75,51.0,12176400.0 2000-03-14,55.75,63.46875,54.75,62.5,18452000.0 2000-03-15,56.5,59.5,54.625,55.75,14819200.0 2000-03-16,56.6875,57.4375,54.0625,55.5,8553600.0 2000-03-17,64.4375,64.4375,56.5,56.71875,13263200.0 2000-03-20,67.8125,71.5,63.5,64.5625,13230200.0 2000-03-21,59.625,69.0,56.0,68.5,14436000.0 2000-03-22,70.5,70.5,64.5,64.5,17832800.0 2000-03-23,67.3125,68.78125,65.75,68.5,10318000.0 2000-03-24,67.375,71.5625,66.71875,67.0,11523800.0 2000-03-27,69.75,70.5,68.75,69.75,6885800.0 2000-03-28,68.25,71.0,67.75,70.21875,8214800.0 2000-03-29,67.25,68.25,62.96875,68.25,13478600.0 2000-03-30,60.5,64.6875,58.0,63.3125,11296800.0 2000-03-31,63.0,64.0,60.0625,61.875,10418800.0 2000-04-03,60.0,62.90625,58.5625,62.875,7297000.0 2000-04-04,57.40625,61.5,53.0,61.5,12036200.0 2000-04-05,65.5,66.1875,58.25,58.34375,14419800.0 2000-04-06,65.4375,66.9375,63.25,65.0,8319200.0 2000-04-07,64.1875,67.375,63.25,66.3125,6308800.0 2000-04-10,60.8125,65.625,60.8125,65.25,6070600.0 2000-04-11,58.3125,61.71875,57.65625,58.75,12921400.0 2000-04-12,55.4375,59.5,55.15625,58.34375,10126600.0 2000-04-13,53.25,59.5,53.0,57.5,12390800.0 2000-04-14,48.03125,55.0,46.15625,53.03125,13290800.0 2000-04-17,57.0,59.0,48.5,49.625,12738400.0 2000-04-18,63.25,64.0,58.625,61.5,14062600.0 2000-04-19,58.5,64.0,58.5,63.5,7477800.0 2000-04-20,62.625,63.0,59.5,62.0,6416200.0 2000-04-24,61.6875,63.5625,60.375,60.8125,9020800.0 2000-04-25,64.9375,66.59375,62.84375,62.96875,9775800.0 2000-04-26,64.375,69.0,64.15625,65.0,10033800.0 2000-04-27,67.5,69.125,63.125,64.0,9493600.0 2000-04-28,69.65625,71.125,66.5,67.875,9783600.0 2000-05-01,65.875,72.65625,65.46875,70.25,11828800.0 2000-05-02,62.75,68.375,62.0,66.0,5751500.0 2000-05-03,62.3125,64.625,60.25,62.25,5944400.0 2000-05-04,61.75,65.0,59.75,62.25,5512900.0 2000-05-05,60.5,63.0,60.0625,62.0,4657000.0 2000-05-08,58.375,61.8125,58.3125,60.75,3208100.0 2000-05-09,55.4375,60.5,53.75,58.625,5577300.0 2000-05-10,53.0,55.875,51.0625,54.875,5539600.0 2000-05-11,58.4375,60.0,52.625,54.5,5408200.0 2000-05-12,60.75,62.875,58.875,58.875,6645700.0 2000-05-15,63.125,63.25,58.5625,61.0,5216100.0 2000-05-16,64.625,66.1875,62.0,63.875,5589800.0 2000-05-17,65.5,66.75,63.625,65.9375,4146400.0 2000-05-18,64.75,66.1875,64.0625,65.5,2546500.0 2000-05-19,60.5625,65.1875,59.8125,64.8125,3805800.0 2000-05-22,60.625,62.0,56.6875,60.5625,4429800.0 2000-05-23,58.375,62.875,58.25,61.9375,4367600.0 2000-05-24,60.3125,60.8125,57.3125,58.6875,6124000.0 2000-05-25,64.625,67.75,63.5,64.0,10389400.0 2000-05-26,64.625,66.5,64.0,65.25,2680700.0 2000-05-30,68.75,69.875,67.5625,69.5,6656300.0 2000-05-31,69.9375,72.75,69.5,70.0,10162700.0 2000-06-01,73.5,74.125,71.5,72.0,9352600.0 2000-06-02,79.25,81.875,76.1875,80.5625,10515000.0 2000-06-05,81.1875,82.5,76.75,78.5,4723800.0 2000-06-06,77.0625,81.0,76.5,78.5,6316200.0 2000-06-07,76.75,78.0,74.4375,77.0625,6144800.0 2000-06-08,80.75,80.9375,78.875,79.0,10405500.0 2000-06-09,80.0,82.9375,80.0,82.0,5134900.0 2000-06-12,79.5,82.0,78.375,81.0,5907900.0 2000-06-13,82.5,83.6875,78.25,78.5625,11638300.0 2000-06-14,80.375,83.625,78.5,83.5,8444600.0 2000-06-15,78.0,80.25,77.0,79.5,6029500.0 2000-06-16,77.375,78.25,75.0625,78.0,6044000.0 2000-06-19,81.5,81.5,76.875,77.375,10751800.0 2000-06-20,89.875,90.5,80.625,81.0,12141300.0 2000-06-21,90.75,94.5,87.5,88.5,8218700.0 2000-06-22,86.875,93.0,84.125,93.0,8742700.0 2000-06-23,88.5,90.0625,85.5,85.75,8331100.0 2000-06-26,89.1875,90.5,88.3125,89.5625,4463600.0 2000-06-27,90.0,90.75,89.25,89.875,4338100.0 2000-06-28,87.5625,91.75,86.5625,91.75,7386500.0 2000-06-29,90.8125,90.875,85.0,87.9375,6308300.0 2000-06-30,88.0625,92.0,87.96875,90.8125,6646400.0 2000-07-03,90.25,91.0,90.0,91.0,2019300.0 2000-07-05,83.75,87.9375,81.0,87.3125,7872700.0 2000-07-06,86.5,86.75,81.5,83.5,6556300.0 2000-07-07,89.5,90.1875,84.5,86.125,6451200.0 2000-07-10,91.0,93.9375,87.5,89.8125,5072500.0 2000-07-11,91.0,93.8125,88.5625,91.25,5800300.0 2000-07-12,94.0,94.9375,91.5,93.25,5909100.0 2000-07-13,92.0,96.375,90.25,95.0,6228300.0 2000-07-14,96.5625,97.5,92.5,94.0,5586300.0 2000-07-17,95.125,97.1875,93.875,97.0,3811400.0 2000-07-18,93.0,96.25,91.625,94.375,5242500.0 2000-07-19,88.25,93.5,86.1875,92.5,4347500.0 2000-07-20,88.125,90.0,82.0625,88.25,8318500.0 2000-07-21,82.5,85.8125,81.5,83.375,6370200.0 2000-07-24,85.0,85.9375,81.75,84.1875,5118900.0 2000-07-25,86.75,87.3125,83.625,86.125,4886500.0 2000-07-26,82.5,85.625,78.375,84.0,9132200.0 2000-07-27,76.75,82.125,75.5625,82.0625,9205200.0 2000-07-28,78.9375,80.8125,76.5,77.5625,7290800.0 2000-07-31,81.5,82.0,79.1875,81.375,4131300.0 2000-08-01,79.0625,81.9375,78.875,81.5,5224100.0 2000-08-02,80.3125,81.1875,78.25,79.0,6234100.0 2000-08-03,77.5625,78.25,76.25,77.5625,7086100.0 2000-08-04,73.125,80.25,73.125,79.5,10434000.0 2000-08-07,76.125,76.875,73.6875,74.75,6785100.0 2000-08-08,76.875,78.625,76.0625,76.25,3534700.0 2000-08-09,81.75,82.125,79.5,79.625,6233900.0 2000-08-10,75.0,80.375,74.75,79.75,8332600.0 2000-08-11,75.625,76.5,73.0,76.5,5562000.0 2000-08-14,80.5,80.5,77.75,78.0,8286100.0 2000-08-15,86.5,86.625,81.0625,81.9375,8714600.0 2000-08-16,87.25,88.875,87.0,87.5,9316200.0 2000-08-17,89.875,90.1875,85.25,87.0,4871300.0 2000-08-18,89.125,90.75,87.1875,90.1875,5897900.0 2000-08-21,88.5,90.75,87.3125,89.1875,4962000.0 2000-08-22,88.0,89.75,87.8125,88.8125,4120400.0 2000-08-23,90.75,90.9375,87.25,88.1875,4255100.0 2000-08-24,92.5625,93.4375,90.25,91.4375,4765100.0 2000-08-25,89.0,91.75,88.0625,91.75,4338500.0 2000-08-28,89.3125,90.75,87.5,89.875,5935100.0 2000-08-29,87.25,89.125,87.0,89.125,4394100.0 2000-08-30,83.6875,87.5,81.0,87.25,6047300.0 2000-08-31,81.5,82.9375,80.0,82.9375,6797300.0 2000-09-01,78.3125,82.9375,77.5625,82.75,6871700.0 2000-09-05,78.5,80.0625,77.25,77.875,4326300.0 2000-09-06,70.0,72.0,68.75,71.25,19973100.0 2000-09-07,73.5,74.625,70.0625,70.9375,9387400.0 2000-09-08,69.0,71.5625,68.1875,71.5,9580600.0 2000-09-11,64.875,68.5,63.0625,68.0625,11590300.0 2000-09-12,63.3125,66.9375,62.625,64.0,7748400.0 2000-09-13,66.4375,66.9375,62.25,62.3125,14210200.0 2000-09-14,63.0,67.875,62.25,67.8125,10059100.0 2000-09-15,59.25,62.3125,57.4375,61.0,14256200.0 2000-09-18,58.5,63.4375,57.625,61.3125,16260100.0 2000-09-19,65.6875,65.75,59.3125,60.25,13723000.0 2000-09-20,66.4375,69.0,63.0625,65.3125,17728500.0 2000-09-21,55.125,65.8125,54.0,65.5,10336200.0 2000-09-22,52.75,54.9375,50.25,53.0,20022400.0 2000-09-25,46.75,54.5,46.0,53.0,18256400.0 2000-09-26,49.625,50.5,47.0,47.5625,16464700.0 2000-09-27,51.625,54.5,50.25,51.25,11605500.0 2000-09-28,49.5,53.5,49.0625,50.6875,8314000.0 2000-09-29,46.0,48.4375,44.5,48.25,14602000.0 2000-10-02,42.375,48.0,41.625,45.5,10039200.0 2000-10-03,43.0625,47.0,42.75,44.0,9093500.0 2000-10-04,46.9375,47.5,43.5,44.4375,14082700.0 2000-10-05,41.0,46.0,39.0,45.25,23697400.0 2000-10-06,40.8125,42.5,39.75,41.375,13559300.0 2000-10-09,39.75,41.5,39.0,41.0625,7040700.0 2000-10-10,36.875,38.875,35.875,38.0625,10099200.0 2000-10-11,37.75,39.5,35.625,36.0,12981900.0 2000-10-12,35.5625,39.5,35.0,39.25,11496200.0 2000-10-13,36.375,37.875,34.75,34.8125,13041000.0 2000-10-16,33.6875,36.0625,33.1875,36.0,9950200.0 2000-10-17,29.0,30.5,28.0,30.125,23627900.0 2000-10-18,28.5625,31.5625,28.125,30.0,22839700.0 2000-10-19,34.6875,34.75,30.8125,31.5,15844200.0 2000-10-20,34.875,36.25,33.5,34.375,11369400.0 2000-10-23,36.3125,38.125,33.5,34.0625,9886200.0 2000-10-24,33.5,37.375,33.0,34.25,8339600.0 2000-10-25,30.1875,33.25,29.5,31.8125,10704800.0 2000-10-26,31.625,32.4375,30.1875,31.0,11656500.0 2000-10-27,30.25,32.4375,29.625,31.375,10525800.0 2000-10-30,32.6875,34.4375,29.625,30.0625,9010500.0 2000-10-31,34.75,36.1875,32.625,34.5,19494900.0 2000-11-01,35.625,36.625,33.6875,33.875,9183200.0 2000-11-02,35.3125,37.1875,34.625,36.0625,8659900.0 2000-11-03,35.75,37.125,35.0,36.25,6993800.0 2000-11-06,34.09375,36.6875,33.125,36.6875,9227400.0 2000-11-07,35.9375,36.5,35.0625,36.0,10825400.0 2000-11-08,34.625,36.75,34.0,36.0,8305300.0 2000-11-09,32.5625,34.125,31.0625,33.375,8336600.0 2000-11-10,30.125,31.875,29.75,31.3125,9591100.0 2000-11-13,32.375,33.1875,28.9375,29.375,13162400.0 2000-11-14,33.375,34.5625,32.6875,33.25,9448100.0 2000-11-15,35.0,36.25,33.375,34.9375,9420800.0 2000-11-16,33.125,34.5,33.0,33.625,5334400.0 2000-11-17,33.75,34.4375,31.8125,33.375,5944600.0 2000-11-20,35.5,36.75,31.875,33.0,9026800.0 2000-11-21,34.5,36.4375,33.75,35.75,8175100.0 2000-11-22,35.9375,37.75,34.3125,37.0,10438200.0 2000-11-24,40.875,41.0,37.0,37.875,9743600.0 2000-11-27,37.125,42.5,36.625,41.5,12471900.0 2000-11-28,33.5,38.4375,33.0,37.125,9428200.0 2000-11-29,34.3125,35.75,32.75,33.5,8852400.0 2000-11-30,31.5,32.0625,29.8125,30.5625,12814700.0 2000-12-01,30.9375,33.3125,30.75,31.75,7952100.0 2000-12-04,31.1875,32.375,30.625,31.5,6471200.0 2000-12-05,33.125,34.5,31.875,31.9375,8498800.0 2000-12-06,32.0,34.0,30.9375,33.5,7059100.0 2000-12-07,30.625,31.4375,30.0,30.0625,6317900.0 2000-12-08,34.6875,35.375,32.125,33.25,10724400.0 2000-12-11,37.5,37.875,34.0625,34.75,9229000.0 2000-12-12,36.25,37.6875,35.25,37.375,5910400.0 2000-12-13,34.375,37.0,33.75,36.5,8244200.0 2000-12-14,34.9375,36.5,34.75,34.8125,5886400.0 2000-12-15,35.875,36.625,34.375,34.75,7355500.0 2000-12-18,36.0,37.5,35.375,36.375,9271000.0 2000-12-19,34.75,36.25,34.0625,35.0,10343800.0 2000-12-20,29.8125,32.9375,29.0,32.5,12879400.0 2000-12-21,30.9375,33.125,29.9375,30.0,11854400.0 2000-12-22,34.9375,35.4375,32.125,32.5,6108700.0 2000-12-26,36.0,36.125,34.3125,35.4375,3899600.0 2000-12-27,37.3125,37.5,35.1875,35.9375,5439800.0 2000-12-28,35.9375,37.25,35.5625,37.0,6861200.0 2000-12-29,35.5,36.375,34.8125,36.0,3823700.0 2001-01-02,35.375,36.9375,34.5,36.75,5976600.0 2001-01-03,42.0,42.375,34.25,35.125,13177100.0 2001-01-04,39.375,42.0,39.0,41.9375,10857700.0 2001-01-05,36.5,39.4375,36.3125,38.875,7800000.0 2001-01-08,36.9375,37.9375,34.875,36.75,7180900.0 2001-01-09,36.75,39.0,36.625,38.375,6956300.0 2001-01-10,38.0,39.5,35.875,37.1875,8411200.0 2001-01-11,41.0,41.25,36.8125,37.75,13874000.0 2001-01-12,41.4375,41.75,39.75,41.0,9193100.0 2001-01-16,38.9375,41.4375,37.75,41.4375,7922000.0 2001-01-17,39.25,41.9375,38.8125,40.25,8920400.0 2001-01-18,44.4375,45.5,38.5,40.0,17176400.0 2001-01-19,46.4375,48.0,44.75,46.5,16756500.0 2001-01-22,44.5,46.0,43.75,45.3125,7591300.0 2001-01-23,43.25,44.4375,42.0625,44.3125,8548600.0 2001-01-24,44.875,45.75,42.3125,43.0625,11392700.0 2001-01-25,43.75,45.375,42.875,45.375,6138300.0 2001-01-26,43.9375,43.9375,42.125,42.8125,5415800.0 2001-01-29,45.29999923706055,46.7400016784668,42.720001220703125,43.939998626708984,5110700.0 2001-01-30,46.849998474121094,47.88999938964844,45.02000045776367,46.189998626708984,7485000.0 2001-01-31,45.77000045776367,48.65999984741211,45.70000076293945,46.849998474121094,9491500.0 2001-02-01,42.18000030517578,45.599998474121094,41.20000076293945,45.56999969482422,13416300.0 2001-02-02,41.20000076293945,43.529998779296875,40.209999084472656,42.75,8153600.0 2001-02-05,38.279998779296875,40.290000915527344,38.0,40.099998474121094,10618900.0 2001-02-06,39.720001220703125,40.720001220703125,37.97999954223633,37.97999954223633,10779500.0 2001-02-07,38.81999969482422,41.70000076293945,37.369998931884766,39.099998474121094,10114000.0 2001-02-08,39.970001220703125,40.97999954223633,39.29999923706055,39.599998474121094,8791800.0 2001-02-09,38.7599983215332,42.0,38.20000076293945,39.29999923706055,7197500.0 2001-02-12,39.41999816894531,40.849998474121094,38.0,39.099998474121094,5825200.0 2001-02-13,41.5,42.43000030517578,40.150001525878906,40.75,10386700.0 2001-02-14,46.5,46.7400016784668,41.70000076293945,42.349998474121094,14443600.0 2001-02-15,44.599998474121094,46.75,43.970001220703125,46.54999923706055,10280100.0 2001-02-16,42.54999923706055,42.66999816894531,40.029998779296875,40.04999923706055,9016800.0 2001-02-20,38.599998474121094,43.0,38.599998474121094,42.95000076293945,8850500.0 2001-02-21,38.400001525878906,40.75,36.95000076293945,37.5,9402500.0 2001-02-22,38.0,39.45000076293945,36.5,38.279998779296875,8415200.0 2001-02-23,37.25,37.400001525878906,34.779998779296875,36.099998474121094,10013500.0 2001-02-26,35.0,36.16999816894531,34.75,36.099998474121094,8289900.0 2001-02-27,35.04999923706055,37.369998931884766,34.77000045776367,34.9900016784668,6977000.0 2001-02-28,34.220001220703125,37.0,33.75,35.5,6944200.0 2001-03-01,35.900001525878906,35.97999954223633,32.75,34.150001525878906,8655800.0 2001-03-02,36.09000015258789,39.400001525878906,34.689998626708984,35.08000183105469,9569800.0 2001-03-05,39.0,40.0,38.25,38.5,7309000.0 2001-03-06,43.86000061035156,44.599998474121094,41.5,42.79999923706055,12776400.0 2001-03-07,41.0,44.02000045776367,40.599998474121094,44.0,13318400.0 2001-03-08,42.849998474121094,43.630001068115234,40.84000015258789,41.0,8549400.0 2001-03-09,40.75,41.97999954223633,39.93000030517578,41.0,11183800.0 2001-03-12,40.7599983215332,43.29999923706055,40.0,40.75,10862200.0 2001-03-13,44.04999923706055,44.33000183105469,41.959999084472656,42.400001525878906,10881200.0 2001-03-14,43.52000045776367,44.75,41.75,43.0,11182900.0 2001-03-15,41.29999923706055,45.20000076293945,41.16999816894531,45.0,9895000.0 2001-03-16,40.04999923706055,42.0,38.209999084472656,41.04999923706055,11726600.0 2001-03-19,43.060001373291016,43.959999084472656,40.0,40.099998474121094,6927500.0 2001-03-20,40.599998474121094,44.220001220703125,40.20000076293945,44.0,9197600.0 2001-03-21,42.0099983215332,43.72999954223633,40.75,40.900001525878906,12871100.0 2001-03-22,46.70000076293945,47.4900016784668,43.709999084472656,44.290000915527344,20501900.0 2001-03-23,48.83000183105469,49.61000061035156,46.400001525878906,48.25,17780000.0 2001-03-26,46.869998931884766,49.11000061035156,45.5,48.84000015258789,9855000.0 2001-03-27,48.0,48.540000915527344,45.79999923706055,46.11000061035156,10141100.0 2001-03-28,44.25,47.9900016784668,43.369998931884766,46.099998474121094,11101800.0 2001-03-29,45.25,46.09000015258789,42.810001373291016,44.25,10744100.0 2001-03-30,41.529998779296875,43.5,39.349998474121094,43.5,15239600.0 2001-04-02,36.25,41.0,34.5099983215332,41.0,15522500.0 2001-04-03,36.2599983215332,37.5,34.45000076293945,35.5,11817100.0 2001-04-04,34.599998474121094,37.849998474121094,33.72999954223633,36.29999923706055,10248100.0 2001-04-05,38.400001525878906,39.45000076293945,36.20000076293945,36.5,10891800.0 2001-04-06,36.81999969482422,38.599998474121094,36.029998779296875,37.5,7648200.0 2001-04-09,35.88999938964844,37.70000076293945,34.2599983215332,37.5,8231000.0 2001-04-10,38.150001525878906,39.5,35.900001525878906,36.099998474121094,7848300.0 2001-04-11,41.599998474121094,44.099998474121094,41.2599983215332,43.900001525878906,14585700.0 2001-04-12,46.40999984741211,47.0,41.40999984741211,41.70000076293945,17623500.0 2001-04-16,44.5,44.70000076293945,42.5,44.70000076293945,11696700.0 2001-04-17,42.939998626708984,45.20000076293945,41.939998626708984,43.900001525878906,11033100.0 2001-04-18,47.29999923706055,49.5,44.61000061035156,46.5,18648100.0 2001-04-19,47.95000076293945,48.25,44.70000076293945,44.95000076293945,12003300.0 2001-04-20,46.540000915527344,47.939998626708984,45.25,47.939998626708984,9588400.0 2001-04-23,43.349998474121094,45.099998474121094,42.75,45.099998474121094,7122500.0 2001-04-24,40.0,44.61000061035156,40.0,43.36000061035156,8720900.0 2001-04-25,42.68000030517578,43.599998474121094,40.650001525878906,41.400001525878906,12423300.0 2001-04-26,42.47999954223633,44.25,42.040000915527344,43.5,9333200.0 2001-04-27,44.06999969482422,44.25,42.849998474121094,43.29999923706055,6286900.0 2001-04-30,45.380001068115234,45.70000076293945,43.20000076293945,44.0,8556700.0 2001-05-01,43.779998779296875,45.0099983215332,43.0,45.0099983215332,8747400.0 2001-05-02,43.099998474121094,44.79999923706055,42.29999923706055,43.779998779296875,10274000.0 2001-05-03,41.47999954223633,42.689998626708984,41.02000045776367,42.20000076293945,7324100.0 2001-05-04,41.79999923706055,45.0,39.47999954223633,40.20000076293945,12934100.0 2001-05-07,42.900001525878906,43.2599983215332,40.88999938964844,42.0,6481900.0 2001-05-08,41.88999938964844,43.689998626708984,41.70000076293945,43.0099983215332,6157100.0 2001-05-09,41.5,42.45000076293945,40.54999923706055,41.369998931884766,6968700.0 2001-05-10,40.04999923706055,43.25,40.0,42.9900016784668,8842300.0 2001-05-11,40.31999969482422,41.0,39.95000076293945,41.0,4953900.0 2001-05-14,40.70000076293945,40.7599983215332,39.70000076293945,40.5,6105300.0 2001-05-15,39.099998474121094,40.75,39.099998474121094,39.900001525878906,12316500.0 2001-05-16,39.20000076293945,39.709999084472656,37.77000045776367,39.0,13838200.0 2001-05-17,41.040000915527344,41.599998474121094,39.400001525878906,39.75,6924600.0 2001-05-18,40.09000015258789,41.0,39.72999954223633,41.0,6937000.0 2001-05-21,42.619998931884766,43.0,39.349998474121094,39.5,7903400.0 2001-05-22,40.81999969482422,43.0,40.400001525878906,42.630001068115234,7039800.0 2001-05-23,40.25,41.630001068115234,40.25,41.630001068115234,8558900.0 2001-05-24,40.22999954223633,40.4900016784668,38.95000076293945,40.29999923706055,6471200.0 2001-05-25,40.70000076293945,41.099998474121094,40.0,40.47999954223633,3917900.0 2001-05-29,37.97999954223633,39.709999084472656,37.529998779296875,39.650001525878906,7047500.0 2001-05-30,36.7400016784668,37.099998474121094,35.70000076293945,37.0,8584600.0 2001-05-31,37.5,38.25,36.29999923706055,36.7400016784668,5429200.0 2001-06-01,39.20000076293945,39.66999816894531,37.349998474121094,37.5,7517500.0 2001-06-04,38.40999984741211,39.54999923706055,38.06999969482422,38.599998474121094,3956400.0 2001-06-05,42.0,42.0,39.11000061035156,39.25,9686800.0 2001-06-06,41.470001220703125,42.400001525878906,40.65999984741211,42.0,6135600.0 2001-06-07,44.849998474121094,44.970001220703125,41.45000076293945,41.45000076293945,10140000.0 2001-06-08,43.31999969482422,44.75,42.54999923706055,43.5,5662700.0 2001-06-11,41.61000061035156,42.93000030517578,40.75,42.91999816894531,4919100.0 2001-06-12,41.75,42.20000076293945,39.93000030517578,40.900001525878906,4279400.0 2001-06-13,40.900001525878906,43.130001068115234,40.5,42.150001525878906,5141700.0 2001-06-14,37.79999923706055,40.70000076293945,37.54999923706055,40.25,8116300.0 2001-06-15,39.5,40.45000076293945,37.2599983215332,37.790000915527344,7423000.0 2001-06-18,38.5,40.189998626708984,38.20000076293945,39.619998931884766,3978200.0 2001-06-19,38.02000045776367,40.689998626708984,37.540000915527344,39.75,8352300.0 2001-06-20,36.84000015258789,37.70000076293945,35.900001525878906,37.0,11785900.0 2001-06-21,37.709999084472656,38.02000045776367,35.79999923706055,36.79999923706055,8254200.0 2001-06-22,38.380001068115234,39.5,37.900001525878906,37.970001220703125,7707500.0 2001-06-25,39.02000045776367,39.349998474121094,37.61000061035156,38.38999938964844,3311000.0 2001-06-26,40.0,40.0,37.900001525878906,38.0,7447100.0 2001-06-27,39.7400016784668,40.400001525878906,39.58000183105469,40.400001525878906,6424800.0 2001-06-28,41.599998474121094,42.0,40.04999923706055,40.25,8312400.0 2001-06-29,41.099998474121094,43.0,41.099998474121094,41.599998474121094,8861800.0 2001-07-02,42.29999923706055,43.040000915527344,41.130001068115234,41.45000076293945,5451300.0 2001-07-03,43.25,43.41999816894531,41.790000915527344,42.400001525878906,3511300.0 2001-07-05,41.88999938964844,43.0099983215332,41.18000030517578,43.0,4150300.0 2001-07-06,38.900001525878906,40.7599983215332,38.75,40.75,5047900.0 2001-07-09,38.5,39.59000015258789,38.099998474121094,38.900001525878906,3959600.0 2001-07-10,37.59000015258789,39.650001525878906,37.150001525878906,39.349998474121094,5654200.0 2001-07-11,39.5,39.650001525878906,37.099998474121094,37.349998474121094,7858300.0 2001-07-12,39.9900016784668,41.400001525878906,38.0,41.0,27826800.0 2001-07-13,39.0099983215332,39.939998626708984,38.31999969482422,39.33000183105469,11921900.0 2001-07-16,36.75,39.16999816894531,36.2400016784668,38.9900016784668,11327800.0 2001-07-17,38.66999816894531,38.689998626708984,35.959999084472656,36.5099983215332,11312800.0 2001-07-18,38.25,39.939998626708984,37.91999816894531,39.060001373291016,10934500.0 2001-07-19,39.560001373291016,39.900001525878906,38.900001525878906,38.900001525878906,10087100.0 2001-07-20,39.09000015258789,39.5099983215332,38.25,39.349998474121094,4949200.0 2001-07-23,38.099998474121094,39.790000915527344,38.0,39.790000915527344,4197600.0 2001-07-24,37.84000015258789,38.84000015258789,37.45000076293945,38.84000015258789,4977200.0 2001-07-25,38.380001068115234,38.4900016784668,37.0,37.099998474121094,5589400.0 2001-07-26,40.7599983215332,40.959999084472656,37.81999969482422,38.47999954223633,9536900.0 2001-07-27,41.25,41.380001068115234,40.04999923706055,40.25,5992700.0 2001-07-30,41.36000061035156,42.0,40.369998931884766,41.83000183105469,4892100.0 2001-07-31,42.0,43.02000045776367,41.27000045776367,41.29999923706055,9274700.0 2001-08-01,43.70000076293945,44.599998474121094,43.209999084472656,43.29999923706055,10869200.0 2001-08-02,44.900001525878906,44.9900016784668,43.849998474121094,44.25,7069600.0 2001-08-03,43.45000076293945,44.0,42.75,43.75,7302600.0 2001-08-06,42.0099983215332,42.45000076293945,41.36000061035156,42.45000076293945,5597600.0 2001-08-07,40.93000030517578,41.75,40.5,41.75,7314800.0 2001-08-08,39.25,42.0,39.130001068115234,40.79999923706055,7900500.0 2001-08-09,38.7599983215332,39.650001525878906,38.0,39.0,7056500.0 2001-08-10,39.189998626708984,39.47999954223633,37.849998474121094,39.099998474121094,5602800.0 2001-08-13,38.790000915527344,39.869998931884766,38.400001525878906,39.650001525878906,6367300.0 2001-08-14,37.400001525878906,39.13999938964844,37.20000076293945,39.0,7362500.0 2001-08-15,36.45000076293945,37.900001525878906,36.29999923706055,37.5,7084600.0 2001-08-16,37.720001220703125,37.9900016784668,35.70000076293945,36.20000076293945,8250400.0 2001-08-17,36.099998474121094,37.40999984741211,35.970001220703125,37.400001525878906,6359100.0 2001-08-20,36.04999923706055,36.79999923706055,35.849998474121094,36.04999923706055,4503300.0 2001-08-21,35.29999923706055,36.79999923706055,35.13999938964844,36.439998626708984,4297400.0 2001-08-22,37.25,37.5,35.81999969482422,36.0,6269500.0 2001-08-23,36.279998779296875,37.709999084472656,36.279998779296875,37.099998474121094,3207200.0 2001-08-24,38.540000915527344,38.970001220703125,36.70000076293945,36.88999938964844,5190100.0 2001-08-27,40.349998474121094,41.0,38.70000076293945,38.70000076293945,7672600.0 2001-08-28,39.02000045776367,40.5,38.79999923706055,40.5,6845500.0 2001-08-29,37.54999923706055,39.189998626708984,37.369998931884766,39.029998779296875,5202000.0 2001-08-30,36.72999954223633,37.7400016784668,35.81999969482422,37.54999923706055,6252300.0 2001-08-31,37.61000061035156,38.0,36.59000015258789,36.72999954223633,5288400.0 2001-09-04,36.29999923706055,37.650001525878906,36.25,37.099998474121094,5677700.0 2001-09-05,36.0,36.75,34.02000045776367,36.29999923706055,10054900.0 2001-09-06,33.459999084472656,35.5,33.20000076293945,35.29999923706055,11605000.0 2001-09-07,32.75,34.400001525878906,32.20000076293945,33.0,8055700.0 2001-09-10,31.760000228881836,33.31999969482422,31.5,32.75,6603100.0 2001-09-17,29.200000762939453,30.209999084472656,28.0,28.100000381469727,8241300.0 2001-09-18,25.420000076293945,29.149999618530273,25.389999389648438,29.0,10477800.0 2001-09-19,23.450000762939453,26.25,22.030000686645508,26.139999389648438,13259800.0 2001-09-20,22.09000015258789,23.899999618530273,21.0,23.200000762939453,11978400.0 2001-09-21,21.110000610351562,22.09000015258789,20.059999465942383,22.09000015258789,11149600.0 2001-09-24,22.299999237060547,23.200000762939453,21.110000610351562,21.559999465942383,7683200.0 2001-09-25,21.239999771118164,22.799999237060547,20.40999984741211,21.860000610351562,10074400.0 2001-09-26,17.25,21.0,16.389999389648438,20.299999237060547,23711400.0 2001-09-27,17.780000686645508,18.020000457763672,16.75,17.25,11418500.0 2001-09-28,18.829999923706055,19.75,17.3799991607666,17.850000381469727,9629300.0 2001-10-01,17.75,19.200000762939453,17.3700008392334,18.399999618530273,5680200.0 2001-10-02,18.270000457763672,18.350000381469727,17.200000762939453,17.209999084472656,5171200.0 2001-10-03,19.0,19.850000381469727,17.549999237060547,18.270000457763672,9230000.0 2001-10-04,19.489999771118164,20.559999465942383,19.0,19.450000762939453,8100800.0 2001-10-05,20.059999465942383,20.56999969482422,18.520000457763672,19.25,6432400.0 2001-10-08,21.149999618530273,21.649999618530273,19.5,19.899999618530273,7269100.0 2001-10-09,20.0,21.010000228881836,19.579999923706055,21.0,6654700.0 2001-10-10,21.229999542236328,21.5,19.5,19.75,5262600.0 2001-10-11,23.5,23.5,21.700000762939453,21.75,8216400.0 2001-10-12,25.5,25.5,22.100000381469727,23.010000228881836,7703900.0 2001-10-15,23.139999389648438,24.100000381469727,22.690000534057617,24.0,7152800.0 2001-10-16,22.049999237060547,23.34000015258789,21.450000762939453,23.139999389648438,9399000.0 2001-10-17,20.65999984741211,22.799999237060547,20.520000457763672,22.600000381469727,8705800.0 2001-10-18,19.75,20.75,19.049999237060547,20.25,7534400.0 2001-10-19,20.799999237060547,21.100000381469727,19.200000762939453,19.3700008392334,8007000.0 2001-10-22,21.739999771118164,21.959999084472656,20.25,20.549999237060547,5434500.0 2001-10-23,21.790000915527344,22.799999237060547,21.5,21.899999618530273,6216000.0 2001-10-24,22.399999618530273,22.690000534057617,21.5,21.760000228881836,4335000.0 2001-10-25,23.229999542236328,23.3700008392334,21.450000762939453,22.389999389648438,6467000.0 2001-10-26,23.950000762939453,24.450000762939453,23.040000915527344,23.229999542236328,7595700.0 2001-10-29,22.5,23.8799991607666,22.280000686645508,23.649999618530273,4891400.0 2001-10-30,21.079999923706055,22.59000015258789,21.0,22.479999542236328,5865600.0 2001-10-31,22.760000228881836,23.540000915527344,22.100000381469727,22.25,12625800.0 2001-11-01,23.0,23.700000762939453,22.350000381469727,23.399999618530273,7953700.0 2001-11-02,24.75,24.899999618530273,23.010000228881836,23.299999237060547,8052100.0 2001-11-05,24.600000381469727,25.200000762939453,23.75,24.75,7867000.0 2001-11-06,24.469999313354492,24.5,23.549999237060547,24.15999984741211,5999700.0 2001-11-07,25.899999618530273,28.850000381469727,24.0,24.469999313354492,11131900.0 2001-11-08,26.90999984741211,28.5,26.6200008392334,27.5,14502800.0 2001-11-09,26.110000610351562,27.479999542236328,26.010000228881836,26.90999984741211,5938800.0 2001-11-12,27.149999618530273,27.75,25.559999465942383,26.360000610351562,8410300.0 2001-11-13,29.0,30.989999771118164,28.530000686645508,29.0,15673300.0 2001-11-14,27.760000228881836,29.299999237060547,27.5,29.010000228881836,10772000.0 2001-11-15,27.760000228881836,28.100000381469727,26.899999618530273,27.75,6753300.0 2001-11-16,26.299999237060547,27.6200008392334,26.079999923706055,27.5,8564000.0 2001-11-19,27.31999969482422,27.549999237060547,25.799999237060547,26.3799991607666,10271800.0 2001-11-20,26.059999465942383,27.09000015258789,25.780000686645508,26.899999618530273,7548900.0 2001-11-21,25.899999618530273,26.260000228881836,24.200000762939453,26.059999465942383,9201700.0 2001-11-23,26.739999771118164,27.06999969482422,25.649999618530273,26.200000762939453,2524300.0 2001-11-26,28.600000381469727,28.809999465942383,27.149999618530273,27.3799991607666,8234300.0 2001-11-27,29.149999618530273,29.700000762939453,27.600000381469727,28.549999237060547,8950000.0 2001-11-28,26.729999542236328,28.979999542236328,26.709999084472656,28.969999313354492,7347500.0 2001-11-29,27.850000381469727,27.979999542236328,26.6200008392334,27.0,5689500.0 2001-11-30,27.15999984741211,27.739999771118164,26.549999237060547,27.450000762939453,7151400.0 2001-12-03,28.559999465942383,29.299999237060547,28.100000381469727,28.5,9436600.0 2001-12-04,30.489999771118164,30.5,29.149999618530273,29.149999618530273,13440800.0 2001-12-05,33.060001373291016,34.4900016784668,32.5,32.5,20984900.0 2001-12-06,32.54999923706055,33.45000076293945,32.20000076293945,33.099998474121094,9013700.0 2001-12-07,31.75,32.97999954223633,31.100000381469727,32.349998474121094,7729300.0 2001-12-10,31.079999923706055,32.45000076293945,30.799999237060547,31.0,6701800.0 2001-12-11,30.899999618530273,31.690000534057617,30.5,31.149999618530273,5526200.0 2001-12-12,31.75,31.799999237060547,30.709999084472656,31.0,6392800.0 2001-12-13,29.690000534057617,31.0,29.5,30.799999237060547,5408100.0 2001-12-14,30.25,30.5,29.260000228881836,29.690000534057617,7418700.0 2001-12-17,30.700000762939453,31.5,30.389999389648438,31.100000381469727,7284900.0 2001-12-18,31.809999465942383,32.650001525878906,31.75,32.0,8468400.0 2001-12-19,30.100000381469727,31.510000228881836,29.799999237060547,30.75,10678800.0 2001-12-20,29.510000228881836,30.010000228881836,28.700000762939453,30.0,7309900.0 2001-12-21,30.15999984741211,30.600000381469727,29.5,29.510000228881836,4897300.0 2001-12-24,29.719999313354492,30.34000015258789,29.700000762939453,30.049999237060547,1201500.0 2001-12-26,30.399999618530273,31.389999389648438,29.760000228881836,29.799999237060547,2754100.0 2001-12-27,31.170000076293945,31.5,30.68000030517578,30.899999618530273,2849100.0 2001-12-28,31.65999984741211,32.54999923706055,31.600000381469727,31.850000381469727,3574100.0 2001-12-31,31.0,32.25,30.579999923706055,32.25,3410100.0 2002-01-02,33.2400016784668,33.25,32.54999923706055,32.849998474121094,9104800.0 2002-01-03,36.5099983215332,37.0,33.5099983215332,33.5099983215332,16344600.0 2002-01-04,35.95000076293945,37.0,35.11000061035156,36.5099983215332,8309200.0 2002-01-07,36.150001525878906,36.540000915527344,35.08000183105469,36.45000076293945,6521800.0 2002-01-08,35.29999923706055,35.959999084472656,35.13999938964844,35.75,4645200.0 2002-01-09,35.0099983215332,36.54999923706055,34.77000045776367,36.0,6215300.0 2002-01-10,33.75,35.099998474121094,33.5,35.0,7949200.0 2002-01-11,35.130001068115234,35.59000015258789,34.400001525878906,34.70000076293945,6698600.0 2002-01-14,35.599998474121094,36.7400016784668,34.900001525878906,35.95000076293945,9557300.0 2002-01-15,35.29999923706055,35.720001220703125,34.79999923706055,35.599998474121094,6102700.0 2002-01-16,33.70000076293945,34.90999984741211,33.56999969482422,34.75,6618000.0 2002-01-17,34.0,34.25,33.2599983215332,34.099998474121094,11165300.0 2002-01-18,31.790000915527344,33.0099983215332,31.5,33.0,15007800.0 2002-01-22,30.8799991607666,33.0,30.81999969482422,32.5,6965100.0 2002-01-23,31.639999389648438,32.25,30.950000762939453,31.450000762939453,5602200.0 2002-01-24,31.850000381469727,33.650001525878906,31.850000381469727,32.150001525878906,5866400.0 2002-01-25,32.5,32.5,31.399999618530273,31.850000381469727,4581500.0 2002-01-28,32.29999923706055,32.95000076293945,31.260000228881836,32.0,6796700.0 2002-01-29,30.489999771118164,32.540000915527344,30.479999542236328,32.349998474121094,7373100.0 2002-01-30,32.400001525878906,32.5,29.510000228881836,30.489999771118164,9459900.0 2002-01-31,33.75,34.0,32.54999923706055,34.0,8768600.0 2002-02-01,34.849998474121094,35.099998474121094,34.0,35.0,8736400.0 2002-02-04,34.400001525878906,35.900001525878906,34.29999923706055,35.349998474121094,8290200.0 2002-02-05,34.45000076293945,35.7400016784668,34.2400016784668,34.650001525878906,7011700.0 2002-02-06,36.689998626708984,36.75,35.099998474121094,35.349998474121094,11592900.0 2002-02-07,33.86000061035156,36.4900016784668,33.79999923706055,36.20000076293945,9612200.0 2002-02-08,34.900001525878906,34.9900016784668,33.0,34.29999923706055,6972900.0 2002-02-11,37.599998474121094,37.599998474121094,34.7599983215332,34.900001525878906,7474900.0 2002-02-12,37.79999923706055,38.09000015258789,36.810001373291016,37.099998474121094,6284400.0 2002-02-13,39.0099983215332,39.130001068115234,37.400001525878906,37.900001525878906,11506900.0 2002-02-14,38.25,39.45000076293945,37.900001525878906,39.0,8522700.0 2002-02-15,36.95000076293945,38.2599983215332,36.650001525878906,38.25,8242900.0 2002-02-19,36.59000015258789,37.79999923706055,36.54999923706055,36.95000076293945,6678300.0 2002-02-20,36.5,37.45000076293945,35.150001525878906,37.099998474121094,9194900.0 2002-02-21,33.209999084472656,35.52000045776367,33.0,35.5,11952600.0 2002-02-22,32.529998779296875,33.97999954223633,32.13999938964844,33.45000076293945,9691400.0 2002-02-25,34.04999923706055,34.9900016784668,32.95000076293945,33.0,6981200.0 2002-02-26,33.70000076293945,34.849998474121094,33.41999816894531,34.400001525878906,8365900.0 2002-02-27,34.20000076293945,35.5099983215332,33.56999969482422,35.25,7423100.0 2002-02-28,32.150001525878906,34.70000076293945,32.150001525878906,34.400001525878906,8154900.0 2002-03-01,36.290000915527344,36.43000030517578,33.0,33.0,11938800.0 2002-03-04,38.70000076293945,38.880001068115234,36.5,36.650001525878906,12045100.0 2002-03-05,39.5,39.5,38.099998474121094,38.150001525878906,8386900.0 2002-03-06,37.86000061035156,39.0099983215332,36.9900016784668,39.0,9631000.0 2002-03-07,37.13999938964844,38.689998626708984,36.599998474121094,38.29999923706055,8945300.0 2002-03-08,38.15999984741211,39.0,37.29999923706055,38.0,8590100.0 2002-03-11,36.95000076293945,37.599998474121094,36.27000045776367,36.650001525878906,7403600.0 2002-03-12,35.689998626708984,36.279998779296875,35.0,35.900001525878906,10780500.0 2002-03-13,34.099998474121094,35.0099983215332,33.709999084472656,35.0,13262900.0 2002-03-14,32.02000045776367,33.900001525878906,32.0,33.54999923706055,15903800.0 2002-03-15,33.38999938964844,33.59000015258789,32.0,32.0,12719200.0 2002-03-18,33.25,34.79999923706055,32.849998474121094,34.5,8692200.0 2002-03-19,33.79999923706055,34.0,32.880001068115234,33.599998474121094,5708100.0 2002-03-20,32.5,33.25,32.0,32.5,7781100.0 2002-03-21,34.5099983215332,34.7400016784668,32.75,33.0,11802100.0 2002-03-22,33.900001525878906,34.75,33.54999923706055,34.0,11241700.0 2002-03-25,33.0,34.5,33.0,33.849998474121094,6109000.0 2002-03-26,34.029998779296875,34.29999923706055,33.0099983215332,33.150001525878906,6870900.0 2002-03-27,33.0,34.0099983215332,32.650001525878906,34.0,7806600.0 2002-03-28,32.900001525878906,34.060001373291016,32.720001220703125,33.849998474121094,6326900.0 2002-04-01,33.599998474121094,34.0,32.400001525878906,32.900001525878906,4636900.0 2002-04-02,32.400001525878906,33.29999923706055,32.29999923706055,33.25,6165700.0 2002-04-03,30.780000686645508,32.0,30.5,31.760000228881836,11804000.0 2002-04-04,30.59000015258789,31.309999465942383,29.5,29.5,8942900.0 2002-04-05,29.850000381469727,31.0,29.75,30.760000228881836,8234100.0 2002-04-08,30.899999618530273,31.510000228881836,28.989999771118164,29.25,10972200.0 2002-04-09,30.049999237060547,31.75,29.889999389648438,31.049999237060547,6950200.0 2002-04-10,30.530000686645508,30.649999618530273,29.360000610351562,29.649999618530273,8651700.0 2002-04-11,29.200000762939453,30.18000030517578,29.049999237060547,29.5,9606400.0 2002-04-12,29.059999465942383,29.979999542236328,28.739999771118164,29.600000381469727,5692800.0 2002-04-15,28.700000762939453,29.239999771118164,28.3700008392334,28.75,6539100.0 2002-04-16,30.110000610351562,30.31999969482422,29.600000381469727,29.600000381469727,8026600.0 2002-04-17,30.239999771118164,31.520000457763672,29.559999465942383,30.799999237060547,8367300.0 2002-04-18,29.0,30.489999771118164,28.600000381469727,30.489999771118164,8749900.0 2002-04-19,29.5,30.200000762939453,29.290000915527344,29.850000381469727,9134300.0 2002-04-22,30.899999618530273,31.0,29.440000534057617,30.0,14173200.0 2002-04-23,29.389999389648438,31.760000228881836,29.219999313354492,31.350000381469727,13973900.0 2002-04-24,27.299999237060547,29.700000762939453,27.0,29.5,11405500.0 2002-04-25,27.549999237060547,27.790000915527344,26.700000762939453,27.790000915527344,11500900.0 2002-04-26,26.0,28.0,26.0,27.559999465942383,8357200.0 2002-04-29,26.450000762939453,26.860000610351562,25.59000015258789,26.010000228881836,7009100.0 2002-04-30,23.700000762939453,25.600000381469727,23.5,25.0,28636900.0 2002-05-01,24.700000762939453,25.8799991607666,23.56999969482422,24.25,13824300.0 2002-05-02,23.360000610351562,25.149999618530273,23.110000610351562,24.950000762939453,9664100.0 2002-05-03,22.610000610351562,23.360000610351562,22.350000381469727,23.25,7762100.0 2002-05-06,22.780000686645508,23.329999923706055,22.149999618530273,22.399999618530273,8746700.0 2002-05-07,23.25,23.850000381469727,22.360000610351562,23.200000762939453,8135000.0 2002-05-08,24.510000228881836,24.989999771118164,24.229999542236328,24.889999389648438,14634200.0 2002-05-09,22.850000381469727,24.170000076293945,22.610000610351562,24.170000076293945,11658900.0 2002-05-10,22.469999313354492,23.06999969482422,22.25,22.850000381469727,8459800.0 2002-05-13,23.600000381469727,23.75,22.700000762939453,23.09000015258789,9356400.0 2002-05-14,26.299999237060547,26.709999084472656,24.850000381469727,25.299999237060547,15158300.0 2002-05-15,25.489999771118164,26.68000030517578,25.200000762939453,26.299999237060547,8657800.0 2002-05-16,26.010000228881836,26.200000762939453,24.25,25.5,6396400.0 2002-05-17,25.010000228881836,26.31999969482422,24.5,26.0,6943600.0 2002-05-20,24.459999084472656,25.260000228881836,24.209999084472656,25.260000228881836,3975400.0 2002-05-21,23.600000381469727,24.969999313354492,23.299999237060547,24.799999237060547,5619200.0 2002-05-22,23.549999237060547,24.399999618530273,22.920000076293945,23.239999771118164,5506800.0 2002-05-23,24.299999237060547,24.479999542236328,23.049999237060547,23.770000457763672,5892500.0 2002-05-24,23.360000610351562,24.030000686645508,23.059999465942383,24.020000457763672,4182700.0 2002-05-28,23.1200008392334,23.799999237060547,22.68000030517578,23.610000610351562,3273200.0 2002-05-29,22.8799991607666,23.299999237060547,22.5,22.700000762939453,3791800.0 2002-05-30,23.5,23.5,22.260000228881836,22.3700008392334,6337500.0 2002-05-31,23.579999923706055,24.0,23.100000381469727,23.600000381469727,5927000.0 2002-06-03,22.299999237060547,23.5,22.1299991607666,23.5,4960400.0 2002-06-04,22.829999923706055,22.829999923706055,22.020000457763672,22.299999237060547,6871100.0 2002-06-05,22.450000762939453,22.75,22.030000686645508,22.700000762939453,4745200.0 2002-06-06,22.299999237060547,22.649999618530273,22.0,22.360000610351562,7435900.0 2002-06-07,22.149999618530273,22.920000076293945,20.510000228881836,20.700000762939453,9340000.0 2002-06-10,21.459999084472656,22.100000381469727,21.3700008392334,22.100000381469727,4564400.0 2002-06-11,20.860000610351562,21.600000381469727,20.709999084472656,21.5,4492700.0 2002-06-12,21.649999618530273,21.649999618530273,20.0,20.75,7542800.0 2002-06-13,21.100000381469727,21.889999389648438,20.709999084472656,21.5,4818900.0 2002-06-14,22.299999237060547,22.299999237060547,19.709999084472656,20.799999237060547,8220400.0 2002-06-17,23.299999237060547,23.309999465942383,22.260000228881836,22.600000381469727,9478400.0 2002-06-18,23.600000381469727,24.299999237060547,23.040000915527344,23.200000762939453,8588800.0 2002-06-19,20.079999923706055,22.0,19.979999542236328,22.0,11720700.0 2002-06-20,18.399999618530273,20.34000015258789,18.010000228881836,20.079999923706055,16371200.0 2002-06-21,18.790000915527344,19.34000015258789,18.020000457763672,18.020000457763672,11081200.0 2002-06-24,19.719999313354492,20.399999618530273,18.5,18.5,9003300.0 2002-06-25,19.75,20.989999771118164,19.68000030517578,20.25,11103500.0 2002-06-26,19.0,19.0,16.0,17.100000381469727,18255300.0 2002-06-27,20.5,20.75,19.5,20.25,11033600.0 2002-06-28,20.219999313354492,21.299999237060547,19.899999618530273,20.3700008392334,7610800.0 2002-07-01,20.0,20.68000030517578,19.600000381469727,20.420000076293945,4389300.0 2002-07-02,19.239999771118164,20.059999465942383,18.450000762939453,19.850000381469727,6657500.0 2002-07-03,20.5,20.610000610351562,18.299999237060547,19.25,7097600.0 2002-07-05,22.309999465942383,23.600000381469727,22.0,22.0,9223600.0 2002-07-08,21.600000381469727,22.479999542236328,20.860000610351562,22.31999969482422,7666600.0 2002-07-09,22.43000030517578,22.600000381469727,20.969999313354492,21.270000457763672,7477100.0 2002-07-10,21.280000686645508,22.559999465942383,21.139999389648438,22.559999465942383,7679900.0 2002-07-11,22.350000381469727,22.6200008392334,20.700000762939453,21.049999237060547,8731600.0 2002-07-12,23.389999389648438,24.100000381469727,23.0,23.299999237060547,9925000.0 2002-07-15,24.450000762939453,24.450000762939453,22.829999923706055,23.399999618530273,10003600.0 2002-07-16,23.229999542236328,25.139999389648438,22.600000381469727,24.450000762939453,14417800.0 2002-07-17,24.0,24.899999618530273,23.25,24.600000381469727,10301700.0 2002-07-18,22.780000686645508,23.950000762939453,22.68000030517578,23.25,6982700.0 2002-07-19,22.280000686645508,22.649999618530273,21.600000381469727,22.260000228881836,8592500.0 2002-07-22,20.5,22.850000381469727,20.299999237060547,22.049999237060547,10580600.0 2002-07-23,19.950000762939453,21.690000534057617,19.809999465942383,21.200000762939453,8994200.0 2002-07-24,21.75,21.850000381469727,19.190000534057617,19.450000762939453,9299700.0 2002-07-25,19.200000762939453,21.0,18.25,21.0,14628500.0 2002-07-26,19.6299991607666,20.239999771118164,19.100000381469727,19.700000762939453,7788600.0 2002-07-29,20.860000610351562,21.100000381469727,19.549999237060547,20.25,5332300.0 2002-07-30,20.979999542236328,21.3700008392334,20.299999237060547,20.610000610351562,7032700.0 2002-07-31,19.489999771118164,20.649999618530273,19.219999313354492,20.5,6704100.0 2002-08-01,18.5,20.049999237060547,18.100000381469727,19.299999237060547,7998000.0 2002-08-02,18.18000030517578,18.649999618530273,17.670000076293945,18.5,8354100.0 2002-08-05,17.25,18.5,17.040000915527344,18.170000076293945,6650800.0 2002-08-06,18.299999237060547,19.079999923706055,17.899999618530273,17.950000762939453,7308200.0 2002-08-07,18.690000534057617,19.100000381469727,17.219999313354492,19.100000381469727,9827000.0 2002-08-08,19.200000762939453,19.399999618530273,18.0,18.700000762939453,8088100.0 2002-08-09,18.899999618530273,19.040000915527344,18.110000610351562,18.75,4001700.0 2002-08-12,18.389999389648438,18.59000015258789,17.899999618530273,18.299999237060547,3620600.0 2002-08-13,18.1299991607666,19.25,17.899999618530273,18.329999923706055,6729000.0 2002-08-14,19.450000762939453,19.549999237060547,17.84000015258789,18.1299991607666,5874800.0 2002-08-15,19.989999771118164,20.5,19.510000228881836,19.899999618530273,7359000.0 2002-08-16,20.850000381469727,21.600000381469727,19.649999618530273,19.989999771118164,6627600.0 2002-08-19,22.1299991607666,22.670000076293945,20.540000915527344,21.299999237060547,7600500.0 2002-08-20,20.309999465942383,21.700000762939453,19.899999618530273,21.5,9621500.0 2002-08-21,21.190000534057617,21.469999313354492,20.059999465942383,20.979999542236328,5959800.0 2002-08-22,21.100000381469727,22.649999618530273,20.68000030517578,21.299999237060547,7019500.0 2002-08-23,20.110000610351562,21.010000228881836,20.0,20.649999618530273,5013500.0 2002-08-26,19.479999542236328,20.110000610351562,19.020000457763672,20.110000610351562,5360000.0 2002-08-27,18.360000610351562,19.700000762939453,18.190000534057617,19.600000381469727,6406600.0 2002-08-28,17.829999923706055,18.200000762939453,17.700000762939453,18.200000762939453,6602300.0 2002-08-29,17.25,17.5,16.1200008392334,16.75,15884000.0 2002-08-30,17.25,17.799999237060547,17.0,17.030000686645508,5470600.0 2002-09-03,17.010000228881836,17.75,16.899999618530273,17.0,8219900.0 2002-09-04,17.399999618530273,17.639999389648438,16.549999237060547,17.020000457763672,9953600.0 2002-09-05,17.200000762939453,17.5,16.600000381469727,17.049999237060547,10810900.0 2002-09-06,17.75,18.110000610351562,17.5,18.0,5538000.0 2002-09-09,17.43000030517578,17.559999465942383,16.799999237060547,17.350000381469727,4378000.0 2002-09-10,18.760000228881836,18.889999389648438,17.540000915527344,17.649999618530273,7166900.0 2002-09-11,18.700000762939453,19.75,18.59000015258789,19.0,4899900.0 2002-09-12,17.68000030517578,18.5,17.450000762939453,18.059999465942383,4195500.0 2002-09-13,16.5,17.549999237060547,16.399999618530273,17.299999237060547,8308600.0 2002-09-16,16.25,16.799999237060547,15.800000190734863,16.5,5578500.0 2002-09-17,16.1200008392334,16.700000762939453,15.899999618530273,16.5,5027900.0 2002-09-18,15.699999809265137,16.270000457763672,15.210000038146973,15.899999618530273,6662700.0 2002-09-19,15.279999732971191,15.979999542236328,15.149999618530273,15.329999923706055,5273200.0 2002-09-20,13.869999885559082,15.279999732971191,13.5,15.270000457763672,12673800.0 2002-09-23,12.760000228881836,13.510000228881836,12.5600004196167,13.119999885559082,11046200.0 2002-09-24,12.75,13.34000015258789,12.300000190734863,12.350000381469727,10837000.0 2002-09-25,13.390000343322754,13.760000228881836,12.319999694824219,12.75,14573200.0 2002-09-26,12.550000190734863,13.609999656677246,12.270000457763672,13.550000190734863,10642600.0 2002-09-27,12.739999771118164,13.399999618530273,12.449999809265137,12.550000190734863,7922100.0 2002-09-30,12.369999885559082,12.729999542236328,12.100000381469727,12.5,7805800.0 2002-10-01,13.0,13.130000114440918,12.109999656677246,12.699999809265137,8516900.0 2002-10-02,13.630000114440918,14.5,12.899999618530273,13.010000228881836,11582800.0 2002-10-03,12.4399995803833,13.739999771118164,12.420000076293945,13.630000114440918,8756100.0 2002-10-04,11.920000076293945,12.899999618530273,11.800000190734863,12.75,14256500.0 2002-10-07,11.75,12.199999809265137,11.449999809265137,12.0,7355100.0 2002-10-08,11.779999732971191,12.0600004196167,11.359999656677246,11.899999618530273,9504300.0 2002-10-09,12.140000343322754,12.609999656677246,11.510000228881836,11.600000381469727,7903200.0 2002-10-10,12.5,12.949999809265137,12.0,12.149999618530273,6559700.0 2002-10-11,13.670000076293945,14.0,13.039999961853027,13.25,8126200.0 2002-10-14,13.470000267028809,13.699999809265137,13.149999618530273,13.300000190734863,3865600.0 2002-10-15,14.550000190734863,14.550000190734863,14.0,14.289999961853027,9643700.0 2002-10-16,12.4399995803833,13.550000190734863,12.399999618530273,13.100000381469727,11319000.0 2002-10-17,13.319999694824219,13.5,12.0,12.0,8997400.0 2002-10-18,14.0,14.220000267028809,12.899999618530273,13.0,8994700.0 2002-10-21,14.880000114440918,14.890000343322754,13.40999984741211,13.949999809265137,8617100.0 2002-10-22,14.449999809265137,15.199999809265137,13.949999809265137,14.300000190734863,7520900.0 2002-10-23,15.680000305175781,15.739999771118164,14.449999809265137,14.460000038146973,9574500.0 2002-10-24,16.0,16.799999237060547,15.6899995803833,15.6899995803833,14705600.0 2002-10-25,17.299999237060547,17.479999542236328,16.049999237060547,16.049999237060547,11979800.0 2002-10-28,16.850000381469727,18.0,16.639999389648438,18.0,11169300.0 2002-10-29,16.09000015258789,16.850000381469727,15.25,16.850000381469727,10596600.0 2002-10-30,15.739999771118164,16.799999237060547,15.5,16.09000015258789,13895800.0 2002-10-31,16.0,16.690000534057617,15.850000381469727,16.690000534057617,7580800.0 2002-11-01,16.799999237060547,17.059999465942383,15.5,16.100000381469727,8037300.0 2002-11-04,17.350000381469727,17.899999618530273,17.239999771118164,17.75,10197400.0 2002-11-05,16.989999771118164,17.34000015258789,16.389999389648438,17.34000015258789,7071500.0 2002-11-06,17.799999237060547,17.979999542236328,16.690000534057617,17.25,8458200.0 2002-11-07,16.520000457763672,17.209999084472656,16.31999969482422,17.049999237060547,7095100.0 2002-11-08,15.569999694824219,16.440000534057617,15.260000228881836,16.299999237060547,9668700.0 2002-11-11,14.09000015258789,15.380000114440918,13.859999656677246,15.380000114440918,9205300.0 2002-11-12,13.829999923706055,14.399999618530273,13.5,14.100000381469727,13212100.0 2002-11-13,13.069999694824219,13.5,12.569999694824219,13.270000457763672,15206200.0 2002-11-14,14.1899995803833,14.239999771118164,12.930000305175781,13.300000190734863,17338900.0 2002-11-15,13.869999885559082,14.199999809265137,13.550000190734863,14.0,9957900.0 2002-11-18,14.069999694824219,14.739999771118164,13.800000190734863,14.199999809265137,9699800.0 2002-11-19,13.729999542236328,14.380000114440918,13.550000190734863,14.079999923706055,9452100.0 2002-11-20,14.59000015258789,14.59000015258789,13.800000190734863,13.8100004196167,13544300.0 2002-11-21,15.680000305175781,15.720000267028809,15.010000228881836,15.050000190734863,18162300.0 2002-11-22,16.020000457763672,16.399999618530273,15.5,15.680000305175781,12037000.0 2002-11-25,16.489999771118164,16.559999465942383,15.819999694824219,16.020000457763672,10343300.0 2002-11-26,15.550000190734863,16.489999771118164,15.239999771118164,16.489999771118164,7778400.0 2002-11-27,16.110000610351562,16.25,15.75,16.25,6584300.0 2002-11-29,15.8100004196167,16.700000762939453,15.800000190734863,16.700000762939453,4288700.0 2002-12-02,15.739999771118164,16.700000762939453,15.199999809265137,16.5,10464700.0 2002-12-03,15.649999618530273,15.649999618530273,14.600000381469727,15.199999809265137,10279800.0 2002-12-04,13.949999809265137,14.199999809265137,13.199999809265137,14.199999809265137,18124600.0 2002-12-05,13.720000267028809,14.069999694824219,13.5,14.0,6662900.0 2002-12-06,13.34000015258789,13.649999618530273,13.25,13.4399995803833,8008900.0 2002-12-09,12.880000114440918,13.329999923706055,12.699999809265137,13.319999694824219,7492800.0 2002-12-10,13.859999656677246,13.979999542236328,13.0,13.140000343322754,10799400.0 2002-12-11,13.670000076293945,14.09000015258789,13.460000038146973,13.5,8199200.0 2002-12-12,13.569999694824219,14.199999809265137,13.489999771118164,14.0,6152000.0 2002-12-13,12.989999771118164,13.579999923706055,12.699999809265137,13.579999923706055,10437700.0 2002-12-16,13.489999771118164,13.489999771118164,12.800000190734863,13.0,6264900.0 2002-12-17,13.279999732971191,13.9399995803833,12.270000457763672,13.350000381469727,9093800.0 2002-12-18,10.220000267028809,11.5,10.050000190734863,11.220000267028809,39586000.0 2002-12-19,10.1899995803833,10.430000305175781,9.800000190734863,10.220000267028809,18787800.0 2002-12-20,10.199999809265137,10.380000114440918,9.890000343322754,10.1899995803833,16322600.0 2002-12-23,10.300000190734863,10.369999885559082,9.899999618530273,10.199999809265137,7089700.0 2002-12-24,10.270000457763672,10.550000190734863,10.149999618530273,10.199999809265137,2526800.0 2002-12-26,10.289999961853027,10.630000114440918,10.229999542236328,10.25,3991100.0 2002-12-27,10.300000190734863,10.479999542236328,10.140000343322754,10.350000381469727,3518400.0 2002-12-30,9.8100004196167,10.399999618530273,9.600000381469727,10.319999694824219,7146000.0 2002-12-31,9.739999771118164,9.890000343322754,9.5,9.819999694824219,6548300.0 2003-01-02,10.0,10.109999656677246,9.399999618530273,9.75,11747100.0 2003-01-03,10.15999984741211,10.350000381469727,9.800000190734863,9.850000381469727,5939300.0 2003-01-06,10.5600004196167,10.640000343322754,10.319999694824219,10.34000015258789,5749000.0 2003-01-07,11.0,11.100000381469727,10.510000228881836,10.5600004196167,8443000.0 2003-01-08,10.050000190734863,10.59000015258789,9.989999771118164,10.5,9870400.0 2003-01-09,9.949999809265137,10.359999656677246,9.880000114440918,10.279999732971191,9470600.0 2003-01-10,10.289999961853027,10.380000114440918,9.899999618530273,10.039999961853027,8893900.0 2003-01-13,10.09000015258789,10.600000381469727,10.0,10.399999618530273,6193900.0 2003-01-14,10.199999809265137,10.359999656677246,10.010000228881836,10.199999809265137,4941400.0 2003-01-15,9.960000038146973,10.210000038146973,9.880000114440918,10.210000038146973,5781200.0 2003-01-16,9.649999618530273,10.0600004196167,9.569999694824219,9.960000038146973,7320900.0 2003-01-17,9.15999984741211,9.510000228881836,9.039999961853027,9.449999809265137,8782800.0 2003-01-21,8.899999618530273,9.359999656677246,8.699999809265137,9.350000381469727,7200000.0 2003-01-22,8.5,8.800000190734863,8.479999542236328,8.770000457763672,8570800.0 2003-01-23,8.789999961853027,9.0,8.390000343322754,8.75,8005600.0 2003-01-24,8.229999542236328,8.899999618530273,8.199999809265137,8.789999961853027,7929100.0 2003-01-27,7.989999771118164,8.359999656677246,7.960000038146973,8.229999542236328,8569600.0 2003-01-28,7.940000057220459,8.100000381469727,7.670000076293945,8.0,7964400.0 2003-01-29,8.420000076293945,8.75,7.670000076293945,7.670000076293945,39060500.0 2003-01-30,8.319999694824219,8.720000267028809,8.270000457763672,8.430000305175781,30455600.0 2003-01-31,8.210000038146973,8.300000190734863,7.909999847412109,8.0,17656100.0 2003-02-03,8.399999618530273,8.430000305175781,8.109999656677246,8.210000038146973,11059600.0 2003-02-04,8.25,8.489999771118164,8.130000114440918,8.40999984741211,7740800.0 2003-02-05,8.140000343322754,8.380000114440918,8.020000457763672,8.25,7837700.0 2003-02-06,7.619999885559082,8.25,7.599999904632568,8.050000190734863,12720800.0 2003-02-07,7.610000133514404,7.809999942779541,7.53000020980835,7.809999942779541,6026900.0 2003-02-10,7.349999904632568,7.570000171661377,7.28000020980835,7.519999980926514,8852600.0 2003-02-11,7.230000019073486,7.460000038146973,7.150000095367432,7.150000095367432,6803200.0 2003-02-12,7.0,7.329999923706055,6.980000019073486,7.239999771118164,6715100.0 2003-02-13,6.760000228881836,7.0,6.599999904632568,7.0,15229200.0 2003-02-14,7.199999809265137,7.269999980926514,6.670000076293945,6.760000228881836,12585200.0 2003-02-18,7.170000076293945,7.349999904632568,7.019999980926514,7.309999942779541,6123200.0 2003-02-19,7.440000057220459,7.550000190734863,7.309999942779541,7.5,9474600.0 2003-02-20,7.75,7.809999942779541,7.400000095367432,7.400000095367432,9887900.0 2003-02-21,7.519999980926514,7.75,7.300000190734863,7.75,8120100.0 2003-02-24,7.46999979019165,7.699999809265137,7.260000228881836,7.400000095367432,7140700.0 2003-02-25,7.360000133514404,7.480000019073486,7.050000190734863,7.480000019073486,6070800.0 2003-02-26,7.53000020980835,7.559999942779541,7.199999809265137,7.260000228881836,9089500.0 2003-02-27,7.610000133514404,7.639999866485596,7.329999923706055,7.5,5816200.0 2003-02-28,7.989999771118164,8.010000228881836,7.579999923706055,7.670000076293945,7725200.0 2003-03-03,7.420000076293945,8.130000114440918,7.260000228881836,8.010000228881836,11561200.0 2003-03-04,7.599999904632568,7.739999771118164,7.420000076293945,7.440000057220459,7493400.0 2003-03-05,8.0,8.069999694824219,7.550000190734863,7.550000190734863,12180400.0 2003-03-06,7.900000095367432,8.0,7.579999923706055,8.0,8362000.0 2003-03-07,7.599999904632568,7.940000057220459,7.550000190734863,7.570000171661377,10191600.0 2003-03-10,7.619999885559082,7.78000020980835,7.550000190734863,7.599999904632568,6525200.0 2003-03-11,7.75,7.949999809265137,7.630000114440918,7.679999828338623,7005200.0 2003-03-12,7.739999771118164,7.940000057220459,7.559999942779541,7.75,7689900.0 2003-03-13,8.279999732971191,8.279999732971191,7.769999980926514,7.900000095367432,8665000.0 2003-03-14,7.849999904632568,8.319999694824219,7.699999809265137,8.149999618530273,7886600.0 2003-03-17,8.029999732971191,8.199999809265137,7.599999904632568,7.849999904632568,11533300.0 2003-03-18,8.050000190734863,8.199999809265137,7.929999828338623,8.050000190734863,13776400.0 2003-03-19,8.149999618530273,8.229999542236328,7.880000114440918,8.09000015258789,9569100.0 2003-03-20,8.0,8.15999984741211,7.880000114440918,8.15999984741211,10539800.0 2003-03-21,8.880000114440918,8.979999542236328,8.229999542236328,8.460000038146973,19831800.0 2003-03-24,8.34000015258789,8.800000190734863,8.329999923706055,8.619999885559082,8702600.0 2003-03-25,8.710000038146973,8.760000228881836,8.359999656677246,8.390000343322754,9439600.0 2003-03-26,8.460000038146973,8.699999809265137,8.449999809265137,8.640000343322754,4675900.0 2003-03-27,8.8100004196167,8.859999656677246,8.300000190734863,8.350000381469727,9483400.0 2003-03-28,8.720000267028809,9.100000381469727,8.619999885559082,8.710000038146973,9194100.0 2003-03-31,8.140000343322754,8.600000381469727,8.039999961853027,8.449999809265137,10378200.0 2003-04-01,8.029999732971191,8.34000015258789,8.0,8.180000305175781,6975200.0 2003-04-02,8.75,8.90999984741211,8.289999961853027,8.3100004196167,11589000.0 2003-04-03,8.710000038146973,9.0,8.6899995803833,8.84000015258789,5863400.0 2003-04-04,8.720000267028809,8.869999885559082,8.4399995803833,8.779999732971191,5445500.0 2003-04-07,9.0,9.529999732971191,8.880000114440918,9.300000190734863,11810500.0 2003-04-08,8.869999885559082,9.010000228881836,8.699999809265137,9.0,5609600.0 2003-04-09,8.520000457763672,8.800000190734863,8.430000305175781,8.720000267028809,5473800.0 2003-04-10,8.550000190734863,8.609999656677246,8.369999885559082,8.520000457763672,3556600.0 2003-04-11,8.369999885559082,8.779999732971191,8.329999923706055,8.640000343322754,3980300.0 2003-04-14,8.539999961853027,8.5600004196167,8.1899995803833,8.359999656677246,3168500.0 2003-04-15,8.680000305175781,8.800000190734863,8.100000381469727,8.100000381469727,4177100.0 2003-04-16,8.739999771118164,9.100000381469727,8.710000038146973,8.8100004196167,5341700.0 2003-04-17,8.989999771118164,9.050000190734863,8.510000228881836,8.789999961853027,6654400.0 2003-04-21,9.15999984741211,9.199999809265137,8.90999984741211,9.15999984741211,4208500.0 2003-04-22,9.529999732971191,9.609999656677246,9.0600004196167,9.149999618530273,8158700.0 2003-04-23,9.550000190734863,9.649999618530273,9.350000381469727,9.539999961853027,7619900.0 2003-04-24,9.359999656677246,9.550000190734863,9.050000190734863,9.550000190734863,6618200.0 2003-04-25,8.6899995803833,9.359999656677246,8.649999618530273,9.359999656677246,8542400.0 2003-04-28,8.6899995803833,8.920000076293945,8.550000190734863,8.550000190734863,8272700.0 2003-04-29,8.65999984741211,8.949999809265137,8.539999961853027,8.819999694824219,12159000.0 2003-04-30,8.5,8.65999984741211,8.3100004196167,8.65999984741211,15639200.0 2003-05-01,8.520000457763672,8.529999732971191,8.149999618530273,8.489999771118164,11298300.0 2003-05-02,8.710000038146973,8.75,8.470000267028809,8.479999542236328,7696300.0 2003-05-05,9.0,9.25,8.760000228881836,8.8100004196167,12459900.0 2003-05-06,9.079999923706055,9.239999771118164,8.930000305175781,9.0,9284400.0 2003-05-07,9.100000381469727,9.1899995803833,8.800000190734863,8.800000190734863,11231400.0 2003-05-08,9.100000381469727,9.149999618530273,8.949999809265137,9.029999732971191,7431400.0 2003-05-09,9.649999618530273,9.649999618530273,9.140000343322754,9.260000228881836,11851200.0 2003-05-12,9.819999694824219,9.84000015258789,9.420000076293945,9.529999732971191,11405000.0 2003-05-13,10.149999618530273,10.25,9.100000381469727,9.100000381469727,14506100.0 2003-05-14,10.350000381469727,10.479999542236328,9.989999771118164,10.270000457763672,16105200.0 2003-05-15,10.3100004196167,10.479999542236328,10.09000015258789,10.470000267028809,7814900.0 2003-05-16,10.350000381469727,10.350000381469727,10.079999923706055,10.3100004196167,9082500.0 2003-05-19,10.029999732971191,10.329999923706055,9.949999809265137,10.300000190734863,9439800.0 2003-05-20,9.890000343322754,10.09000015258789,9.75,10.0,7322800.0 2003-05-21,9.9399995803833,10.010000228881836,9.720000267028809,9.899999618530273,7873600.0 2003-05-22,10.029999732971191,10.180000305175781,9.75,9.949999809265137,8637800.0 2003-05-23,10.029999732971191,10.039999961853027,9.699999809265137,9.800000190734863,8607600.0 2003-05-27,11.0,11.100000381469727,10.0,10.029999732971191,20739300.0 2003-05-28,10.960000038146973,11.0600004196167,10.630000114440918,11.029999732971191,11014100.0 2003-05-29,11.220000267028809,11.600000381469727,10.920000076293945,10.949999809265137,14990500.0 2003-05-30,11.319999694824219,11.579999923706055,11.100000381469727,11.399999618530273,11434500.0 2003-06-02,11.140000343322754,11.729999542236328,11.100000381469727,11.609999656677246,9928000.0 2003-06-03,11.390000343322754,11.399999618530273,10.359999656677246,10.359999656677246,8507700.0 2003-06-04,12.180000305175781,12.279999732971191,11.260000228881836,11.430000305175781,14106300.0 2003-06-05,12.470000267028809,12.779999732971191,11.899999618530273,12.0,16678400.0 2003-06-06,12.5,13.800000190734863,12.449999809265137,13.0,21594300.0 2003-06-09,12.3100004196167,12.59000015258789,11.899999618530273,12.399999618530273,11881300.0 2003-06-10,13.149999618530273,13.210000038146973,12.399999618530273,12.399999618530273,16546800.0 2003-06-11,13.279999732971191,13.489999771118164,12.6899995803833,12.6899995803833,11948000.0 2003-06-12,13.529999732971191,13.899999618530273,12.520000457763672,13.75,12361900.0 2003-06-13,13.079999923706055,13.630000114440918,12.75,13.630000114440918,10516800.0 2003-06-16,13.1899995803833,13.300000190734863,12.670000076293945,12.949999809265137,8346300.0 2003-06-17,13.050000190734863,13.5600004196167,12.869999885559082,13.399999618530273,10725200.0 2003-06-18,13.079999923706055,13.510000228881836,12.899999618530273,13.0,13065100.0 2003-06-19,12.739999771118164,13.649999618530273,12.600000381469727,13.489999771118164,16446600.0 2003-06-20,12.680000305175781,13.010000228881836,12.619999885559082,12.890000343322754,7342300.0 2003-06-23,12.010000228881836,12.800000190734863,12.0,12.680000305175781,11530200.0 2003-06-24,11.760000228881836,12.079999923706055,11.600000381469727,11.949999809265137,11351200.0 2003-06-25,11.859999656677246,12.100000381469727,11.600000381469727,11.760000228881836,11954200.0 2003-06-26,11.949999809265137,12.1899995803833,11.850000381469727,12.050000190734863,8618900.0 2003-06-27,11.800000190734863,12.100000381469727,11.720000267028809,12.050000190734863,6786600.0 2003-06-30,11.75,12.050000190734863,11.569999694824219,12.039999961853027,5536200.0 2003-07-01,12.329999923706055,12.359999656677246,11.319999694824219,11.579999923706055,10552700.0 2003-07-02,12.9399995803833,13.09000015258789,12.449999809265137,12.449999809265137,13325300.0 2003-07-03,12.8100004196167,13.050000190734863,12.680000305175781,12.9399995803833,4820800.0 2003-07-07,13.760000228881836,13.800000190734863,13.270000457763672,13.5,11326900.0 2003-07-08,14.0,14.010000228881836,13.449999809265137,13.760000228881836,8816900.0 2003-07-09,14.399999618530273,14.729999542236328,13.800000190734863,14.0,15964100.0 2003-07-10,13.880000114440918,14.100000381469727,13.510000228881836,14.050000190734863,18537700.0 2003-07-11,13.899999618530273,14.25,13.75,14.0,10460100.0 2003-07-14,14.300000190734863,14.5,14.149999618530273,14.289999961853027,11820500.0 2003-07-15,14.170000076293945,14.75,13.989999771118164,14.600000381469727,12330000.0 2003-07-16,13.920000076293945,14.399999618530273,13.529999732971191,14.300000190734863,13015200.0 2003-07-17,13.279999732971191,13.789999961853027,13.25,13.649999618530273,10022600.0 2003-07-18,14.300000190734863,14.359999656677246,13.25,13.579999923706055,15599000.0 2003-07-21,14.010000228881836,14.550000190734863,13.949999809265137,14.149999618530273,10679400.0 2003-07-22,14.300000190734863,14.449999809265137,14.119999885559082,14.449999809265137,10086500.0 2003-07-23,15.380000114440918,15.65999984741211,14.600000381469727,15.0,22282300.0 2003-07-24,14.850000381469727,15.5,14.800000190734863,15.489999771118164,16876900.0 2003-07-25,14.649999618530273,15.140000343322754,14.029999732971191,14.779999732971191,13212500.0 2003-07-28,14.569999694824219,14.800000190734863,14.199999809265137,14.199999809265137,11281600.0 2003-07-29,14.520000457763672,14.75,14.1899995803833,14.529999732971191,7727700.0 2003-07-30,14.350000381469727,14.960000038146973,14.279999732971191,14.960000038146973,8237000.0 2003-07-31,14.640000343322754,14.949999809265137,14.5,14.779999732971191,10053100.0 2003-08-01,15.109999656677246,15.180000305175781,14.600000381469727,14.800000190734863,9368100.0 2003-08-04,14.819999694824219,15.3100004196167,14.640000343322754,15.1899995803833,8406600.0 2003-08-05,14.229999542236328,14.899999618530273,14.170000076293945,14.880000114440918,8871400.0 2003-08-06,13.770000457763672,14.300000190734863,13.5,14.170000076293945,11119800.0 2003-08-07,13.600000381469727,13.979999542236328,13.550000190734863,13.949999809265137,7316200.0 2003-08-08,12.960000038146973,13.829999923706055,12.649999618530273,13.600000381469727,17386800.0 2003-08-11,13.010000228881836,13.170000076293945,12.710000038146973,12.75,10764800.0 2003-08-12,13.270000457763672,13.279999732971191,12.930000305175781,13.100000381469727,6666000.0 2003-08-13,13.380000114440918,13.770000457763672,13.170000076293945,13.380000114440918,12715000.0 2003-08-14,12.899999618530273,13.430000305175781,12.619999885559082,13.369999885559082,18547300.0 2003-08-15,12.5,12.979999542236328,12.34000015258789,12.979999542236328,8393400.0 2003-08-18,12.760000228881836,12.9399995803833,12.5,12.789999961853027,17253600.0 2003-08-19,13.859999656677246,14.0600004196167,13.020000457763672,13.020000457763672,20598000.0 2003-08-20,13.300000190734863,13.579999923706055,13.260000228881836,13.449999809265137,13669000.0 2003-08-21,13.760000228881836,13.829999923706055,13.479999542236328,13.5,10867200.0 2003-08-22,13.890000343322754,14.800000190734863,13.819999694824219,14.75,15833000.0 2003-08-25,13.640000343322754,14.0,13.5,13.890000343322754,6803200.0 2003-08-26,13.649999618530273,13.739999771118164,13.140000343322754,13.640000343322754,8904500.0 2003-08-27,14.0,14.15999984741211,13.619999885559082,13.649999618530273,8263700.0 2003-08-28,14.1899995803833,14.25,13.960000038146973,14.100000381469727,7855600.0 2003-08-29,14.359999656677246,14.399999618530273,14.0600004196167,14.09000015258789,5758200.0 2003-09-02,14.470000267028809,14.649999618530273,14.109999656677246,14.5,11876200.0 2003-09-03,14.210000038146973,14.770000457763672,14.0600004196167,14.770000457763672,10926200.0 2003-09-04,14.09000015258789,14.300000190734863,13.829999923706055,14.149999618530273,13678500.0 2003-09-05,14.300000190734863,14.670000076293945,13.899999618530273,14.050000190734863,13467900.0 2003-09-08,15.130000114440918,15.25,14.359999656677246,14.4399995803833,18371200.0 2003-09-09,14.699999809265137,15.020000457763672,14.550000190734863,14.899999618530273,12986000.0 2003-09-10,13.350000381469727,14.869999885559082,13.260000228881836,14.149999618530273,23298200.0 2003-09-11,13.600000381469727,13.850000381469727,12.949999809265137,13.75,17142300.0 2003-09-12,13.649999618530273,13.699999809265137,13.210000038146973,13.399999618530273,11184300.0 2003-09-15,13.220000267028809,13.720000267028809,13.1899995803833,13.600000381469727,8016400.0 2003-09-16,13.619999885559082,13.699999809265137,13.329999923706055,13.489999771118164,14431000.0 2003-09-17,14.180000305175781,14.40999984741211,13.699999809265137,13.75,17389800.0 2003-09-18,14.170000076293945,14.180000305175781,13.8100004196167,13.850000381469727,11018500.0 2003-09-19,14.529999732971191,14.5600004196167,14.15999984741211,14.270000457763672,11468300.0 2003-09-22,14.350000381469727,14.5,14.050000190734863,14.149999618530273,9711500.0 2003-09-23,14.670000076293945,14.8100004196167,14.199999809265137,14.449999809265137,16802300.0 2003-09-24,14.100000381469727,14.8100004196167,13.9399995803833,14.699999809265137,24038500.0 2003-09-25,13.579999923706055,14.3100004196167,13.3100004196167,14.289999961853027,31399400.0 2003-09-26,13.649999618530273,13.930000305175781,13.550000190734863,13.600000381469727,9465100.0 2003-09-29,13.569999694824219,13.850000381469727,13.350000381469727,13.699999809265137,8848800.0 2003-09-30,13.420000076293945,13.739999771118164,13.079999923706055,13.569999694824219,11602500.0 2003-10-01,13.279999732971191,13.529999732971191,13.199999809265137,13.420000076293945,11961900.0 2003-10-02,13.399999618530273,13.550000190734863,13.279999732971191,13.350000381469727,12239200.0 2003-10-03,13.65999984741211,14.140000343322754,13.600000381469727,13.75,13350800.0 2003-10-06,13.489999771118164,13.800000190734863,13.239999771118164,13.680000305175781,10637200.0 2003-10-07,13.0,13.489999771118164,12.75,13.489999771118164,28828700.0 2003-10-08,12.8100004196167,13.09000015258789,12.800000190734863,12.949999809265137,14307800.0 2003-10-09,12.930000305175781,13.170000076293945,12.729999542236328,12.899999618530273,17004000.0 2003-10-10,12.779999732971191,13.100000381469727,12.779999732971191,13.0,9344000.0 2003-10-13,12.539999961853027,12.979999542236328,12.449999809265137,12.579999923706055,12337200.0 2003-10-14,12.640000343322754,12.760000228881836,12.229999542236328,12.399999618530273,15261600.0 2003-10-15,12.8100004196167,13.050000190734863,12.6899995803833,12.989999771118164,18837800.0 2003-10-16,12.829999923706055,12.880000114440918,12.510000228881836,12.510000228881836,11847300.0 2003-10-17,12.850000381469727,12.899999618530273,12.529999732971191,12.75,15790900.0 2003-10-20,12.850000381469727,12.859999656677246,12.579999923706055,12.619999885559082,11456600.0 2003-10-21,13.579999923706055,13.640000343322754,12.850000381469727,12.949999809265137,22474600.0 2003-10-22,13.300000190734863,13.369999885559082,13.130000114440918,13.300000190734863,15302300.0 2003-10-23,13.25,13.350000381469727,12.90999984741211,12.970000267028809,9781800.0 2003-10-24,13.1899995803833,13.430000305175781,12.699999809265137,13.25,8437900.0 2003-10-27,14.010000228881836,14.079999923706055,13.640000343322754,13.699999809265137,17467000.0 2003-10-28,14.25,14.279999732971191,13.930000305175781,14.279999732971191,15833300.0 2003-10-29,14.600000381469727,14.880000114440918,14.100000381469727,14.149999618530273,16310100.0 2003-10-30,14.699999809265137,15.100000381469727,14.649999618530273,14.989999771118164,19956800.0 2003-10-31,14.34000015258789,14.75,14.199999809265137,14.699999809265137,9975700.0 2003-11-03,14.75,14.850000381469727,14.539999961853027,14.550000190734863,9404300.0 2003-11-04,14.640000343322754,14.859999656677246,14.399999618530273,14.75,7678600.0 2003-11-05,14.59000015258789,14.84000015258789,14.319999694824219,14.579999923706055,6427500.0 2003-11-06,14.399999618530273,14.630000114440918,14.15999984741211,14.600000381469727,9103700.0 2003-11-07,14.220000267028809,14.550000190734863,14.140000343322754,14.399999618530273,9537300.0 2003-11-10,13.449999809265137,14.09000015258789,13.399999618530273,14.079999923706055,17189800.0 2003-11-11,13.239999771118164,13.550000190734863,13.149999618530273,13.460000038146973,11878100.0 2003-11-12,13.600000381469727,14.180000305175781,13.329999923706055,14.180000305175781,9256700.0 2003-11-13,13.180000305175781,13.59000015258789,13.079999923706055,13.5,10974700.0 2003-11-14,13.039999961853027,13.359999656677246,12.899999618530273,13.199999809265137,10484500.0 2003-11-17,12.779999732971191,12.949999809265137,12.550000190734863,12.9399995803833,12646200.0 2003-11-18,12.520000457763672,12.930000305175781,12.5,12.850000381469727,11981500.0 2003-11-19,12.529999732971191,12.670000076293945,12.430000305175781,12.430000305175781,11004400.0 2003-11-20,12.579999923706055,12.930000305175781,12.449999809265137,12.539999961853027,11390500.0 2003-11-21,12.5,12.710000038146973,12.479999542236328,12.579999923706055,8915300.0 2003-11-24,12.819999694824219,12.84000015258789,12.5600004196167,12.779999732971191,8149800.0 2003-11-25,13.09000015258789,13.260000228881836,12.75,12.899999618530273,12163900.0 2003-11-26,13.039999961853027,13.279999732971191,13.0,13.1899995803833,6971300.0 2003-11-28,13.010000228881836,13.050000190734863,12.930000305175781,13.0,1978200.0 2003-12-01,13.050000190734863,13.220000267028809,12.949999809265137,13.199999809265137,6682900.0 2003-12-02,12.760000228881836,12.9399995803833,12.699999809265137,12.739999771118164,14444900.0 2003-12-03,12.40999984741211,12.930000305175781,12.399999618530273,12.859999656677246,16000500.0 2003-12-04,12.15999984741211,12.489999771118164,11.880000114440918,12.399999618530273,14197900.0 2003-12-05,12.119999885559082,12.380000114440918,11.899999618530273,11.979999542236328,9420400.0 2003-12-08,11.890000343322754,12.289999961853027,11.729999542236328,12.100000381469727,7950500.0 2003-12-09,11.5600004196167,12.0600004196167,11.539999961853027,12.0,10402600.0 2003-12-10,11.789999961853027,12.020000457763672,11.5600004196167,11.630000114440918,12122900.0 2003-12-11,12.0,12.140000343322754,11.789999961853027,11.800000190734863,10394900.0 2003-12-12,12.140000343322754,12.229999542236328,11.949999809265137,12.0,7181700.0 2003-12-15,11.520000457763672,12.399999618530273,11.460000038146973,12.399999618530273,11904300.0 2003-12-16,11.670000076293945,11.770000457763672,11.319999694824219,11.569999694824219,14718300.0 2003-12-17,11.5,11.869999885559082,11.279999732971191,11.850000381469727,12395500.0 2003-12-18,12.0600004196167,12.119999885559082,11.380000114440918,11.399999618530273,10123200.0 2003-12-19,12.329999923706055,12.329999923706055,11.84000015258789,12.050000190734863,12828600.0 2003-12-22,12.770000457763672,12.859999656677246,12.210000038146973,12.260000228881836,15992500.0 2003-12-23,13.15999984741211,13.270000457763672,12.770000457763672,12.789999961853027,15986400.0 2003-12-24,13.4399995803833,13.75,13.40999984741211,13.670000076293945,12863800.0 2003-12-26,13.520000457763672,13.640000343322754,13.449999809265137,13.609999656677246,3037900.0 2003-12-29,13.949999809265137,14.0,13.59000015258789,13.670000076293945,10285400.0 2003-12-30,13.729999542236328,13.949999809265137,13.649999618530273,13.949999809265137,7646600.0 2003-12-31,13.470000267028809,13.6899995803833,13.350000381469727,13.640000343322754,7426100.0 2004-01-02,13.739999771118164,13.890000343322754,13.640000343322754,13.720000267028809,6951300.0 2004-01-05,14.149999618530273,14.180000305175781,13.84000015258789,13.84000015258789,10725100.0 2004-01-06,14.539999961853027,14.59000015258789,14.140000343322754,14.1899995803833,13702000.0 2004-01-07,15.180000305175781,15.210000038146973,14.649999618530273,14.850000381469727,21337500.0 2004-01-08,15.470000267028809,15.579999923706055,15.180000305175781,15.25,16892700.0 2004-01-09,15.350000381469727,15.789999961853027,15.130000114440918,15.149999618530273,13080800.0 2004-01-12,15.279999732971191,15.489999771118164,15.0600004196167,15.350000381469727,12724900.0 2004-01-13,14.859999656677246,15.25,14.649999618530273,15.149999618530273,13418200.0 2004-01-14,14.869999885559082,15.0,14.550000190734863,14.880000114440918,9747700.0 2004-01-15,14.829999923706055,15.050000190734863,14.680000305175781,14.960000038146973,11584000.0 2004-01-16,14.960000038146973,14.989999771118164,14.739999771118164,14.850000381469727,7773800.0 2004-01-20,15.119999885559082,15.15999984741211,14.890000343322754,15.09000015258789,6780800.0 2004-01-21,15.010000228881836,15.149999618530273,14.75,15.0,6349000.0 2004-01-22,14.460000038146973,15.199999809265137,14.430000305175781,15.140000343322754,8100000.0 2004-01-23,14.710000038146973,14.899999618530273,14.300000190734863,14.300000190734863,8397900.0 2004-01-26,15.0,15.079999923706055,14.6899995803833,15.0,7336200.0 2004-01-27,15.710000038146973,16.049999237060547,15.399999618530273,15.579999923706055,22659200.0 2004-01-28,16.110000610351562,16.8799991607666,15.920000076293945,15.960000038146973,25583900.0 2004-01-29,15.970000267028809,17.079999923706055,15.630000114440918,16.389999389648438,18792900.0 2004-01-30,16.110000610351562,16.489999771118164,15.890000343322754,16.049999237060547,8848300.0 2004-02-02,15.989999771118164,16.489999771118164,15.930000305175781,16.360000610351562,10391200.0 2004-02-03,15.960000038146973,16.399999618530273,15.829999923706055,16.049999237060547,11672100.0 2004-02-04,15.729999542236328,15.930000305175781,15.5,15.800000190734863,9939800.0 2004-02-05,15.449999809265137,15.800000190734863,15.300000190734863,15.729999542236328,9785000.0 2004-02-06,16.149999618530273,16.190000534057617,15.369999885559082,15.380000114440918,9909600.0 2004-02-09,15.899999618530273,16.350000381469727,15.850000381469727,16.31999969482422,8283500.0 2004-02-10,16.209999084472656,16.31999969482422,15.699999809265137,15.899999618530273,7345000.0 2004-02-11,16.200000762939453,16.329999923706055,16.0,16.149999618530273,7506500.0 2004-02-12,15.84000015258789,16.399999618530273,15.800000190734863,16.06999969482422,9810000.0 2004-02-13,15.729999542236328,16.200000762939453,15.449999809265137,16.030000686645508,7262600.0 2004-02-17,16.040000915527344,16.18000030517578,15.75,16.0,6731200.0 2004-02-18,16.420000076293945,16.559999465942383,15.850000381469727,16.0,11196000.0 2004-02-19,16.139999389648438,16.8700008392334,16.100000381469727,16.649999618530273,10990400.0 2004-02-20,15.569999694824219,15.819999694824219,15.449999809265137,15.800000190734863,12600900.0 2004-02-23,15.079999923706055,15.649999618530273,14.90999984741211,15.59000015258789,10218300.0 2004-02-24,15.149999618530273,15.470000267028809,14.920000076293945,14.930000305175781,7282700.0 2004-02-25,15.25,15.350000381469727,15.100000381469727,15.100000381469727,5224700.0 2004-02-26,15.180000305175781,15.300000190734863,14.8100004196167,14.949999809265137,5911300.0 2004-02-27,15.039999961853027,15.430000305175781,15.010000228881836,15.34000015258789,7138600.0 2004-03-01,15.350000381469727,15.449999809265137,15.010000228881836,15.180000305175781,5852700.0 2004-03-02,15.829999923706055,16.239999771118164,15.649999618530273,15.930000305175781,13903900.0 2004-03-03,16.06999969482422,16.219999313354492,15.600000381469727,15.829999923706055,8809800.0 2004-03-04,16.290000915527344,16.350000381469727,16.049999237060547,16.149999618530273,6966100.0 2004-03-05,16.309999465942383,16.610000610351562,16.010000228881836,16.049999237060547,6783300.0 2004-03-08,15.470000267028809,16.360000610351562,15.449999809265137,16.309999465942383,7992000.0 2004-03-09,15.40999984741211,15.680000305175781,15.140000343322754,15.5,8513100.0 2004-03-10,14.619999885559082,15.630000114440918,14.5600004196167,15.34000015258789,12292900.0 2004-03-11,14.430000305175781,14.930000305175781,14.380000114440918,14.579999923706055,11173300.0 2004-03-12,14.710000038146973,14.989999771118164,14.449999809265137,14.75,9598100.0 2004-03-15,14.520000457763672,14.979999542236328,14.239999771118164,14.720000267028809,7651800.0 2004-03-16,14.850000381469727,14.90999984741211,14.600000381469727,14.800000190734863,9629900.0 2004-03-17,15.470000267028809,15.579999923706055,15.180000305175781,15.380000114440918,9872800.0 2004-03-18,15.8100004196167,15.9399995803833,15.399999618530273,15.489999771118164,10451300.0 2004-03-19,15.6899995803833,16.149999618530273,15.65999984741211,15.899999618530273,8932100.0 2004-03-22,15.420000076293945,15.829999923706055,15.210000038146973,15.699999809265137,10076800.0 2004-03-23,15.819999694824219,16.100000381469727,15.449999809265137,15.800000190734863,11861400.0 2004-03-24,15.8100004196167,16.200000762939453,15.6899995803833,15.819999694824219,15344000.0 2004-03-25,15.5600004196167,15.800000190734863,15.15999984741211,15.75,24402800.0 2004-03-26,15.90999984741211,16.270000457763672,15.4399995803833,15.600000381469727,12511000.0 2004-03-29,16.200000762939453,16.420000076293945,16.079999923706055,16.15999984741211,8492100.0 2004-03-30,16.309999465942383,16.350000381469727,15.949999809265137,16.049999237060547,7249600.0 2004-03-31,16.709999084472656,17.040000915527344,16.280000686645508,16.3799991607666,15037300.0 2004-04-01,16.899999618530273,17.09000015258789,16.649999618530273,16.709999084472656,14366000.0 2004-04-02,17.700000762939453,17.790000915527344,17.149999618530273,17.3799991607666,16371600.0 2004-04-05,17.959999084472656,18.25,17.760000228881836,17.81999969482422,20485300.0 2004-04-06,17.5,17.889999389648438,17.299999237060547,17.75,12219300.0 2004-04-07,17.290000915527344,17.520000457763672,17.079999923706055,17.5,19555800.0 2004-04-08,17.350000381469727,17.610000610351562,17.229999542236328,17.510000228881836,8305100.0 2004-04-12,17.190000534057617,17.729999542236328,17.049999237060547,17.600000381469727,7580300.0 2004-04-13,17.0,17.329999923706055,16.860000610351562,17.299999237060547,8815700.0 2004-04-14,16.489999771118164,16.75,16.06999969482422,16.600000381469727,17612100.0 2004-04-15,16.010000228881836,16.479999542236328,15.640000343322754,16.479999542236328,14255300.0 2004-04-16,15.90999984741211,16.040000915527344,15.649999618530273,16.0,8903200.0 2004-04-19,15.8100004196167,15.989999771118164,15.609999656677246,15.920000076293945,9257300.0 2004-04-20,15.369999885559082,16.280000686645508,15.369999885559082,15.899999618530273,13388400.0 2004-04-21,15.380000114440918,15.5,15.079999923706055,15.399999618530273,11161600.0 2004-04-22,15.399999618530273,15.600000381469727,15.140000343322754,15.399999618530273,7902800.0 2004-04-23,15.539999961853027,15.6899995803833,15.369999885559082,15.5,5263900.0 2004-04-26,15.470000267028809,15.829999923706055,15.430000305175781,15.829999923706055,7016700.0 2004-04-27,15.279999732971191,15.779999732971191,15.220000267028809,15.600000381469727,9059900.0 2004-04-28,14.279999732971191,14.829999923706055,14.239999771118164,14.40999984741211,21219300.0 2004-04-29,13.65999984741211,14.300000190734863,13.420000076293945,14.229999542236328,17675300.0 2004-04-30,13.619999885559082,13.970000267028809,13.460000038146973,13.850000381469727,7243900.0 2004-05-03,13.710000038146973,14.4399995803833,13.180000305175781,13.710000038146973,9818700.0 2004-05-04,13.710000038146973,13.850000381469727,13.460000038146973,13.760000228881836,9310200.0 2004-05-05,13.890000343322754,14.09000015258789,13.720000267028809,13.979999542236328,8548000.0 2004-05-06,14.140000343322754,14.210000038146973,13.90999984741211,14.170000076293945,11307100.0 2004-05-07,14.380000114440918,14.6899995803833,14.180000305175781,14.239999771118164,14087800.0 2004-05-10,14.300000190734863,14.430000305175781,14.079999923706055,14.380000114440918,9124300.0 2004-05-11,14.449999809265137,14.550000190734863,14.25,14.359999656677246,7217400.0 2004-05-12,14.0600004196167,14.390000343322754,13.619999885559082,14.270000457763672,9193300.0 2004-05-13,14.029999732971191,14.140000343322754,13.710000038146973,13.90999984741211,6345700.0 2004-05-14,13.859999656677246,14.180000305175781,13.760000228881836,14.100000381469727,7677300.0 2004-05-17,13.5600004196167,13.800000190734863,13.300000190734863,13.5600004196167,6547500.0 2004-05-18,13.65999984741211,13.850000381469727,13.609999656677246,13.760000228881836,4404200.0 2004-05-19,13.890000343322754,14.430000305175781,13.880000114440918,13.899999618530273,17722600.0 2004-05-20,13.5,14.079999923706055,13.4399995803833,13.9399995803833,10188400.0 2004-05-21,13.609999656677246,13.800000190734863,13.449999809265137,13.569999694824219,8123700.0 2004-05-24,13.739999771118164,13.930000305175781,13.65999984741211,13.75,5250900.0 2004-05-25,14.319999694824219,14.380000114440918,13.729999542236328,13.75,9196300.0 2004-05-26,14.619999885559082,14.770000457763672,14.279999732971191,14.390000343322754,7549000.0 2004-05-27,14.850000381469727,15.199999809265137,14.619999885559082,14.699999809265137,11375900.0 2004-05-28,15.029999732971191,15.039999961853027,14.779999732971191,14.970000267028809,4642500.0 2004-06-01,14.890000343322754,15.0600004196167,14.720000267028809,14.90999984741211,6213500.0 2004-06-02,14.75,14.949999809265137,14.529999732971191,14.890000343322754,5000800.0 2004-06-03,14.050000190734863,14.649999618530273,13.899999618530273,14.600000381469727,11825700.0 2004-06-04,14.520000457763672,14.739999771118164,14.300000190734863,14.300000190734863,9488200.0 2004-06-07,14.899999618530273,14.930000305175781,14.550000190734863,14.550000190734863,5066700.0 2004-06-08,14.890000343322754,14.9399995803833,14.649999618530273,14.90999984741211,6550000.0 2004-06-09,14.319999694824219,14.75,14.319999694824219,14.720000267028809,14249000.0 2004-06-10,14.199999809265137,14.5600004196167,14.100000381469727,14.520000457763672,10296200.0 2004-06-14,13.9399995803833,14.199999809265137,13.789999961853027,14.199999809265137,6767400.0 2004-06-15,14.0600004196167,14.229999542236328,13.930000305175781,14.170000076293945,6572600.0 2004-06-16,13.979999542236328,14.039999961853027,13.760000228881836,13.899999618530273,8262000.0 2004-06-17,13.640000343322754,13.930000305175781,13.510000228881836,13.930000305175781,8329400.0 2004-06-18,13.6899995803833,13.989999771118164,13.300000190734863,13.300000190734863,6326500.0 2004-06-21,13.729999542236328,13.979999542236328,13.670000076293945,13.75,6415200.0 2004-06-22,13.859999656677246,13.979999542236328,13.630000114440918,13.90999984741211,12712900.0 2004-06-23,14.460000038146973,14.59000015258789,13.920000076293945,13.960000038146973,17806800.0 2004-06-24,14.369999885559082,14.600000381469727,14.09000015258789,14.25,11314600.0 2004-06-25,14.770000457763672,14.880000114440918,14.5,14.600000381469727,9572700.0 2004-06-28,14.479999542236328,14.9399995803833,14.449999809265137,14.890000343322754,5908300.0 2004-06-29,15.239999771118164,15.390000343322754,14.479999542236328,14.489999771118164,10884800.0 2004-06-30,15.3100004196167,15.369999885559082,15.0600004196167,15.229999542236328,10146200.0 2004-07-01,14.970000267028809,15.300000190734863,14.819999694824219,15.300000190734863,7292900.0 2004-07-02,14.680000305175781,14.850000381469727,14.529999732971191,14.829999923706055,6616300.0 2004-07-06,14.119999885559082,14.449999809265137,13.960000038146973,14.199999809265137,10792400.0 2004-07-07,14.359999656677246,14.5,14.119999885559082,14.119999885559082,6275500.0 2004-07-08,14.119999885559082,14.4399995803833,14.079999923706055,14.25,7484900.0 2004-07-09,14.399999618530273,14.460000038146973,14.210000038146973,14.279999732971191,6758100.0 2004-07-12,13.949999809265137,14.119999885559082,13.720000267028809,14.119999885559082,7318700.0 2004-07-13,14.100000381469727,14.149999618530273,13.970000267028809,14.050000190734863,6175900.0 2004-07-14,13.40999984741211,13.859999656677246,13.210000038146973,13.5,18417700.0 2004-07-15,13.489999771118164,13.720000267028809,13.25,13.470000267028809,9775400.0 2004-07-16,13.229999542236328,13.670000076293945,13.210000038146973,13.600000381469727,8568100.0 2004-07-19,13.170000076293945,13.34000015258789,12.9399995803833,13.199999809265137,6215100.0 2004-07-20,13.600000381469727,13.670000076293945,13.199999809265137,13.25,10572600.0 2004-07-21,13.039999961853027,13.880000114440918,13.010000228881836,13.859999656677246,6563500.0 2004-07-22,13.510000228881836,13.630000114440918,13.010000228881836,13.010000228881836,7138400.0 2004-07-23,12.989999771118164,13.369999885559082,12.9399995803833,13.34000015258789,5418100.0 2004-07-26,12.84000015258789,13.199999809265137,12.710000038146973,13.09000015258789,4868800.0 2004-07-27,12.970000267028809,13.069999694824219,12.649999618530273,12.789999961853027,4975000.0 2004-07-28,12.880000114440918,13.029999732971191,12.5600004196167,12.8100004196167,6814200.0 2004-07-29,13.520000457763672,13.670000076293945,12.880000114440918,12.880000114440918,8987800.0 2004-07-30,13.529999732971191,13.640000343322754,13.1899995803833,13.399999618530273,4497100.0 2004-08-02,13.359999656677246,13.489999771118164,13.100000381469727,13.489999771118164,5469000.0 2004-08-03,12.960000038146973,13.3100004196167,12.899999618530273,13.300000190734863,6465000.0 2004-08-04,12.930000305175781,13.079999923706055,12.760000228881836,12.869999885559082,5592600.0 2004-08-05,12.729999542236328,13.050000190734863,12.720000267028809,12.930000305175781,4011200.0 2004-08-06,12.430000305175781,12.720000267028809,12.329999923706055,12.539999961853027,9359900.0 2004-08-09,12.199999809265137,12.3100004196167,12.0600004196167,12.300000190734863,7349900.0 2004-08-10,12.34000015258789,12.420000076293945,12.15999984741211,12.25,4932400.0 2004-08-11,11.75,12.130000114440918,11.5,12.130000114440918,10533300.0 2004-08-12,11.0600004196167,11.75,10.890000343322754,11.649999618530273,16216300.0 2004-08-13,11.109999656677246,11.1899995803833,10.890000343322754,10.970000267028809,7633900.0 2004-08-16,11.15999984741211,11.369999885559082,11.09000015258789,11.109999656677246,5769700.0 2004-08-17,11.130000114440918,11.399999618530273,11.029999732971191,11.289999961853027,8572500.0 2004-08-18,11.680000305175781,11.729999542236328,11.09000015258789,11.130000114440918,14023100.0 2004-08-19,11.470000267028809,11.800000190734863,11.430000305175781,11.670000076293945,9923500.0 2004-08-20,11.960000038146973,12.130000114440918,11.59000015258789,11.649999618530273,12749100.0 2004-08-23,12.15999984741211,12.350000381469727,11.970000267028809,12.029999732971191,6979400.0 2004-08-24,11.899999618530273,12.279999732971191,11.75,12.270000457763672,10240600.0 2004-08-25,12.029999732971191,12.170000076293945,11.6899995803833,11.90999984741211,7238500.0 2004-08-26,11.829999923706055,12.050000190734863,11.649999618530273,12.0,5049800.0 2004-08-27,11.880000114440918,12.050000190734863,11.779999732971191,11.899999618530273,2560000.0 2004-08-30,11.479999542236328,11.899999618530273,11.479999542236328,11.779999732971191,4874400.0 2004-08-31,11.510000228881836,11.640000343322754,11.119999885559082,11.59000015258789,6502700.0 2004-09-01,11.640000343322754,11.789999961853027,11.5,11.569999694824219,4778700.0 2004-09-02,11.649999618530273,11.680000305175781,11.260000228881836,11.609999656677246,6157600.0 2004-09-03,11.229999542236328,11.5,11.09000015258789,11.5,5066300.0 2004-09-07,11.119999885559082,11.40999984741211,11.0,11.329999923706055,6536300.0 2004-09-08,11.149999618530273,11.380000114440918,11.079999923706055,11.079999923706055,4329400.0 2004-09-09,11.520000457763672,11.720000267028809,11.149999618530273,11.380000114440918,14987700.0 2004-09-10,12.279999732971191,12.300000190734863,11.470000267028809,11.579999923706055,12973400.0 2004-09-13,12.300000190734863,12.539999961853027,12.069999694824219,12.279999732971191,10304500.0 2004-09-14,12.470000267028809,12.529999732971191,12.149999618530273,12.300000190734863,6979500.0 2004-09-15,12.100000381469727,12.399999618530273,12.050000190734863,12.399999618530273,8762600.0 2004-09-16,12.260000228881836,12.479999542236328,12.15999984741211,12.1899995803833,5782900.0 2004-09-17,12.760000228881836,12.8100004196167,12.390000343322754,12.489999771118164,10823200.0 2004-09-20,12.729999542236328,12.970000267028809,12.470000267028809,12.699999809265137,9648500.0 2004-09-21,12.760000228881836,12.899999618530273,12.640000343322754,12.800000190734863,7774200.0 2004-09-22,12.34000015258789,12.680000305175781,12.270000457763672,12.670000076293945,5565300.0 2004-09-23,12.479999542236328,12.619999885559082,12.260000228881836,12.300000190734863,4813900.0 2004-09-24,12.399999618530273,12.6899995803833,12.149999618530273,12.579999923706055,7704300.0 2004-09-27,12.319999694824219,12.479999542236328,12.229999542236328,12.300000190734863,5679900.0 2004-09-28,12.140000343322754,12.329999923706055,12.069999694824219,12.270000457763672,6322500.0 2004-09-29,12.100000381469727,12.390000343322754,12.039999961853027,12.100000381469727,9007100.0 2004-09-30,12.029999732971191,12.40999984741211,11.779999732971191,12.069999694824219,13259800.0 2004-10-01,12.359999656677246,12.430000305175781,12.149999618530273,12.180000305175781,14403400.0 2004-10-04,12.460000038146973,12.75,12.4399995803833,12.579999923706055,7523700.0 2004-10-05,12.4399995803833,12.600000381469727,12.369999885559082,12.479999542236328,9110400.0 2004-10-06,12.649999618530273,12.710000038146973,12.390000343322754,12.5,8874700.0 2004-10-07,12.430000305175781,12.819999694824219,12.369999885559082,12.600000381469727,8400000.0 2004-10-08,12.010000228881836,12.289999961853027,11.949999809265137,12.279999732971191,10064700.0 2004-10-11,11.899999618530273,11.949999809265137,11.600000381469727,11.75,9677000.0 2004-10-12,11.59000015258789,11.789999961853027,11.460000038146973,11.649999618530273,10803500.0 2004-10-13,11.640000343322754,11.850000381469727,11.59000015258789,11.779999732971191,6328900.0 2004-10-14,11.350000381469727,11.619999885559082,11.3100004196167,11.609999656677246,7779500.0 2004-10-15,11.380000114440918,11.460000038146973,11.279999732971191,11.449999809265137,4838000.0 2004-10-18,11.369999885559082,11.449999809265137,11.149999618530273,11.220000267028809,10261500.0 2004-10-19,11.510000228881836,11.729999542236328,11.460000038146973,11.539999961853027,8499700.0 2004-10-20,11.6899995803833,11.729999542236328,11.34000015258789,11.350000381469727,9469900.0 2004-10-21,11.850000381469727,11.979999542236328,11.539999961853027,11.6899995803833,7776100.0 2004-10-22,11.529999732971191,11.979999542236328,11.520000457763672,11.970000267028809,5454200.0 2004-10-25,11.710000038146973,11.739999771118164,11.430000305175781,11.529999732971191,6372500.0 2004-10-26,11.6899995803833,11.779999732971191,11.59000015258789,11.710000038146973,3615200.0 2004-10-27,12.140000343322754,12.180000305175781,11.550000190734863,11.550000190734863,6967900.0 2004-10-28,12.25,12.329999923706055,12.020000457763672,12.140000343322754,7147900.0 2004-10-29,12.180000305175781,12.350000381469727,12.069999694824219,12.199999809265137,3289300.0 2004-11-01,12.0,12.220000267028809,11.960000038146973,12.180000305175781,6692000.0 2004-11-02,11.8100004196167,12.050000190734863,11.699999809265137,11.920000076293945,12919100.0 2004-11-03,11.680000305175781,12.220000267028809,11.630000114440918,12.100000381469727,9390400.0 2004-11-04,11.739999771118164,11.8100004196167,11.550000190734863,11.680000305175781,12804500.0 2004-11-05,11.880000114440918,12.069999694824219,11.739999771118164,11.859999656677246,8029600.0 2004-11-08,11.949999809265137,12.119999885559082,11.899999618530273,11.949999809265137,3686200.0 2004-11-09,11.850000381469727,11.989999771118164,11.710000038146973,11.869999885559082,6026800.0 2004-11-10,11.5,11.859999656677246,11.380000114440918,11.859999656677246,8113900.0 2004-11-11,11.649999618530273,11.800000190734863,11.4399995803833,11.600000381469727,7126000.0 2004-11-12,12.010000228881836,12.029999732971191,11.6899995803833,11.829999923706055,8614900.0 2004-11-15,12.119999885559082,12.25,11.899999618530273,12.0,6555700.0 2004-11-16,11.949999809265137,12.100000381469727,11.899999618530273,12.100000381469727,4340700.0 2004-11-17,12.529999732971191,12.609999656677246,12.15999984741211,12.15999984741211,11480600.0 2004-11-18,12.170000076293945,12.319999694824219,12.079999923706055,12.270000457763672,9859800.0 2004-11-19,11.699999809265137,12.130000114440918,11.649999618530273,12.130000114440918,10161400.0 2004-11-22,11.420000076293945,11.699999809265137,11.350000381469727,11.699999809265137,10642500.0 2004-11-23,11.420000076293945,11.569999694824219,11.350000381469727,11.420000076293945,9479000.0 2004-11-24,11.479999542236328,11.609999656677246,11.40999984741211,11.520000457763672,5791100.0 2004-11-26,11.399999618530273,11.539999961853027,11.399999618530273,11.529999732971191,2167100.0 2004-11-29,11.1899995803833,11.539999961853027,11.15999984741211,11.489999771118164,7637500.0 2004-11-30,11.079999923706055,11.289999961853027,11.069999694824219,11.289999961853027,6998300.0 2004-12-01,11.4399995803833,11.529999732971191,11.100000381469727,11.119999885559082,11068700.0 2004-12-02,11.399999618530273,11.539999961853027,11.289999961853027,11.40999984741211,9889300.0 2004-12-03,11.539999961853027,11.739999771118164,11.460000038146973,11.579999923706055,10205300.0 2004-12-06,11.6899995803833,11.75,11.34000015258789,11.5,7137200.0 2004-12-07,11.399999618530273,11.770000457763672,11.329999923706055,11.6899995803833,7109300.0 2004-12-08,11.199999809265137,11.850000381469727,11.149999618530273,11.850000381469727,6560200.0 2004-12-09,11.149999618530273,11.239999771118164,10.949999809265137,11.050000190734863,11458000.0 2004-12-10,11.300000190734863,11.420000076293945,11.029999732971191,11.029999732971191,6284700.0 2004-12-13,11.539999961853027,11.630000114440918,11.34000015258789,11.479999542236328,7880100.0 2004-12-14,11.649999618530273,11.680000305175781,11.510000228881836,11.539999961853027,10189500.0 2004-12-15,11.84000015258789,11.90999984741211,11.649999618530273,11.710000038146973,10929300.0 2004-12-16,11.630000114440918,11.800000190734863,11.510000228881836,11.680000305175781,7049600.0 2004-12-17,11.3100004196167,11.630000114440918,11.239999771118164,11.420000076293945,7554000.0 2004-12-20,11.350000381469727,11.579999923706055,11.210000038146973,11.569999694824219,6051000.0 2004-12-21,11.539999961853027,11.550000190734863,11.329999923706055,11.40999984741211,6468600.0 2004-12-22,11.880000114440918,11.979999542236328,11.539999961853027,11.699999809265137,14946700.0 2004-12-23,11.800000190734863,11.859999656677246,11.520000457763672,11.699999809265137,7608200.0 2004-12-27,11.800000190734863,12.0,11.649999618530273,11.920000076293945,6424000.0 2004-12-28,11.970000267028809,11.989999771118164,11.800000190734863,11.84000015258789,5449300.0 2004-12-29,12.260000228881836,12.289999961853027,11.90999984741211,11.979999542236328,6807200.0 2004-12-30,12.289999961853027,12.430000305175781,12.239999771118164,12.270000457763672,5150700.0 2004-12-31,12.350000381469727,12.380000114440918,12.260000228881836,12.260000228881836,4384800.0 2005-01-03,12.0,12.4399995803833,11.899999618530273,12.380000114440918,6698700.0 2005-01-04,11.65999984741211,12.050000190734863,11.510000228881836,12.0,7710000.0 2005-01-05,11.529999732971191,11.729999542236328,11.460000038146973,11.550000190734863,5512800.0 2005-01-06,11.40999984741211,11.640000343322754,11.34000015258789,11.569999694824219,7517400.0 2005-01-07,11.460000038146973,11.619999885559082,11.300000190734863,11.569999694824219,9267700.0 2005-01-10,11.430000305175781,11.579999923706055,11.359999656677246,11.359999656677246,4103600.0 2005-01-11,11.09000015258789,11.359999656677246,11.050000190734863,11.329999923706055,8382900.0 2005-01-12,11.329999923706055,11.34000015258789,11.069999694824219,11.199999809265137,7553700.0 2005-01-13,11.170000076293945,11.350000381469727,11.119999885559082,11.279999732971191,5000000.0 2005-01-14,11.210000038146973,11.319999694824219,11.15999984741211,11.229999542236328,4325100.0 2005-01-18,11.199999809265137,11.279999732971191,11.100000381469727,11.149999618530273,7240200.0 2005-01-19,11.010000228881836,11.220000267028809,11.0,11.210000038146973,4431100.0 2005-01-20,11.020000457763672,11.140000343322754,10.899999618530273,10.970000267028809,7063800.0 2005-01-21,10.40999984741211,11.020000457763672,10.369999885559082,10.949999809265137,12832400.0 2005-01-24,10.0600004196167,10.5,10.050000190734863,10.420000076293945,10203600.0 2005-01-25,10.25,10.380000114440918,10.149999618530273,10.1899995803833,9478200.0 2005-01-26,10.3100004196167,10.380000114440918,10.119999885559082,10.350000381469727,6271300.0 2005-01-27,10.630000114440918,10.6899995803833,10.3100004196167,10.59000015258789,6525400.0 2005-01-28,10.359999656677246,10.75,10.25,10.739999771118164,6059400.0 2005-01-31,10.40999984741211,10.539999961853027,10.380000114440918,10.449999809265137,3692400.0 2005-02-01,10.699999809265137,10.729999542236328,10.510000228881836,10.59000015258789,5037600.0 2005-02-02,10.819999694824219,10.9399995803833,10.699999809265137,10.770000457763672,6190700.0 2005-02-03,10.850000381469727,10.859999656677246,10.630000114440918,10.8100004196167,6423800.0 2005-02-04,11.100000381469727,11.15999984741211,10.84000015258789,10.869999885559082,6326800.0 2005-02-07,11.319999694824219,11.40999984741211,11.0600004196167,11.079999923706055,8694900.0 2005-02-08,11.329999923706055,11.489999771118164,11.279999732971191,11.289999961853027,5440200.0 2005-02-09,11.229999542236328,11.350000381469727,11.069999694824219,11.319999694824219,6461800.0 2005-02-10,11.270000457763672,11.420000076293945,11.09000015258789,11.34000015258789,6079600.0 2005-02-11,11.729999542236328,11.920000076293945,11.15999984741211,11.270000457763672,9887500.0 2005-02-14,11.8100004196167,11.829999923706055,11.510000228881836,11.670000076293945,4733900.0 2005-02-15,11.920000076293945,12.149999618530273,11.699999809265137,11.869999885559082,8932700.0 2005-02-16,11.800000190734863,11.920000076293945,11.630000114440918,11.920000076293945,6853600.0 2005-02-17,11.5,11.789999961853027,11.460000038146973,11.789999961853027,7513600.0 2005-02-18,11.5,11.569999694824219,11.369999885559082,11.399999618530273,4759300.0 2005-02-22,11.460000038146973,11.819999694824219,11.329999923706055,11.329999923706055,7837500.0 2005-02-23,11.359999656677246,11.600000381469727,11.0,11.510000228881836,8259200.0 2005-02-24,11.569999694824219,11.569999694824219,11.279999732971191,11.40999984741211,4960800.0 2005-02-25,11.680000305175781,11.760000228881836,11.5,11.569999694824219,6061900.0 2005-02-28,11.5,11.789999961853027,11.4399995803833,11.579999923706055,5233300.0 2005-03-01,11.479999542236328,11.619999885559082,11.359999656677246,11.619999885559082,9364400.0 2005-03-02,11.420000076293945,11.479999542236328,11.199999809265137,11.479999542236328,10636500.0 2005-03-03,11.1899995803833,11.369999885559082,11.100000381469727,11.300000190734863,16870400.0 2005-03-04,10.760000228881836,11.180000305175781,10.729999542236328,11.180000305175781,21028300.0 2005-03-07,10.930000305175781,11.029999732971191,10.760000228881836,10.800000190734863,7060900.0 2005-03-08,10.579999923706055,11.0,10.550000190734863,10.829999923706055,9909500.0 2005-03-09,10.600000381469727,10.739999771118164,10.5,10.579999923706055,13328300.0 2005-03-10,10.6899995803833,10.710000038146973,10.5600004196167,10.649999618530273,7763100.0 2005-03-11,10.420000076293945,10.770000457763672,10.380000114440918,10.699999809265137,8010900.0 2005-03-14,10.390000343322754,10.4399995803833,10.279999732971191,10.399999618530273,7345800.0 2005-03-15,10.25,10.399999618530273,10.079999923706055,10.380000114440918,8649000.0 2005-03-16,10.380000114440918,10.510000228881836,10.149999618530273,10.199999809265137,9258800.0 2005-03-17,10.449999809265137,10.579999923706055,10.350000381469727,10.550000190734863,5687100.0 2005-03-18,10.289999961853027,10.539999961853027,10.25,10.460000038146973,4604700.0 2005-03-21,10.220000267028809,10.420000076293945,10.170000076293945,10.34000015258789,4308000.0 2005-03-22,10.100000381469727,10.350000381469727,10.079999923706055,10.260000228881836,5845600.0 2005-03-23,10.220000267028809,10.289999961853027,10.109999656677246,10.140000343322754,5322500.0 2005-03-24,10.229999542236328,10.399999618530273,10.199999809265137,10.3100004196167,3904900.0 2005-03-28,10.170000076293945,10.470000267028809,10.130000114440918,10.3100004196167,6756600.0 2005-03-29,10.119999885559082,10.229999542236328,10.039999961853027,10.15999984741211,11037200.0 2005-03-30,10.479999542236328,10.5,10.300000190734863,10.449999809265137,12999000.0 2005-03-31,10.34000015258789,10.489999771118164,10.300000190734863,10.489999771118164,5087900.0 2005-04-01,10.260000228881836,10.4399995803833,10.1899995803833,10.4399995803833,7425700.0 2005-04-04,10.09000015258789,10.239999771118164,10.050000190734863,10.220000267028809,5957000.0 2005-04-05,10.079999923706055,10.1899995803833,10.039999961853027,10.149999618530273,4867000.0 2005-04-06,10.069999694824219,10.220000267028809,10.0600004196167,10.140000343322754,4199500.0 2005-04-07,10.199999809265137,10.210000038146973,9.979999542236328,10.079999923706055,6605700.0 2005-04-08,10.199999809265137,10.289999961853027,10.149999618530273,10.199999809265137,4139500.0 2005-04-11,10.220000267028809,10.260000228881836,10.119999885559082,10.199999809265137,4309400.0 2005-04-12,10.1899995803833,10.229999542236328,10.0,10.199999809265137,4955400.0 2005-04-13,9.989999771118164,10.15999984741211,9.949999809265137,10.140000343322754,5261100.0 2005-04-14,9.770000457763672,10.029999732971191,9.710000038146973,10.029999732971191,7023700.0 2005-04-15,9.520000457763672,9.75,9.369999885559082,9.579999923706055,8773100.0 2005-04-18,9.619999885559082,9.65999984741211,9.5,9.569999694824219,5613900.0 2005-04-19,9.640000343322754,9.729999542236328,9.5600004196167,9.699999809265137,3656600.0 2005-04-20,9.4399995803833,9.800000190734863,9.369999885559082,9.779999732971191,7771900.0 2005-04-21,9.720000267028809,9.779999732971191,9.479999542236328,9.510000228881836,6724100.0 2005-04-22,9.40999984741211,9.729999542236328,9.319999694824219,9.729999542236328,5136300.0 2005-04-25,9.579999923706055,9.75,9.550000190734863,9.75,4944200.0 2005-04-26,9.550000190734863,9.789999961853027,9.550000190734863,9.670000076293945,7378400.0 2005-04-27,9.489999771118164,9.640000343322754,9.460000038146973,9.539999961853027,6552000.0 2005-04-28,9.569999694824219,9.710000038146973,9.460000038146973,9.479999542236328,5696300.0 2005-04-29,9.710000038146973,9.739999771118164,9.489999771118164,9.649999618530273,5272600.0 2005-05-02,9.65999984741211,9.800000190734863,9.649999618530273,9.720000267028809,3079100.0 2005-05-03,9.699999809265137,9.75,9.5,9.510000228881836,3935900.0 2005-05-04,10.079999923706055,10.079999923706055,9.5,9.5,8258800.0 2005-05-05,10.039999961853027,10.4399995803833,9.970000267028809,10.079999923706055,6316600.0 2005-05-06,10.130000114440918,10.199999809265137,10.029999732971191,10.199999809265137,4326600.0 2005-05-09,10.109999656677246,10.15999984741211,10.029999732971191,10.079999923706055,4920500.0 2005-05-10,10.0,10.140000343322754,9.960000038146973,10.109999656677246,3404800.0 2005-05-11,10.0,10.0600004196167,9.90999984741211,10.010000228881836,4491400.0 2005-05-12,10.15999984741211,10.229999542236328,10.0,10.029999732971191,4813000.0 2005-05-13,10.569999694824219,10.619999885559082,10.170000076293945,10.319999694824219,14830700.0 2005-05-16,10.40999984741211,10.630000114440918,10.399999618530273,10.609999656677246,4046700.0 2005-05-17,10.600000381469727,10.630000114440918,10.300000190734863,10.34000015258789,3723600.0 2005-05-18,10.539999961853027,10.739999771118164,10.420000076293945,10.600000381469727,11591100.0 2005-05-19,10.449999809265137,10.59000015258789,10.399999618530273,10.59000015258789,5629800.0 2005-05-20,10.539999961853027,10.5600004196167,10.3100004196167,10.479999542236328,5609700.0 2005-05-23,10.6899995803833,10.800000190734863,10.460000038146973,10.569999694824219,7346600.0 2005-05-24,10.84000015258789,10.859999656677246,10.600000381469727,10.600000381469727,6513800.0 2005-05-25,10.729999542236328,10.84000015258789,10.630000114440918,10.829999923706055,5803600.0 2005-05-26,11.029999732971191,11.109999656677246,10.729999542236328,10.729999542236328,8926700.0 2005-05-27,11.069999694824219,11.100000381469727,10.760000228881836,11.0,4155000.0 2005-05-31,10.979999542236328,11.149999618530273,10.930000305175781,11.100000381469727,5051000.0 2005-06-01,10.84000015258789,11.100000381469727,10.760000228881836,10.989999771118164,5523900.0 2005-06-02,11.050000190734863,11.0600004196167,10.8100004196167,10.84000015258789,5185400.0 2005-06-03,10.819999694824219,11.050000190734863,10.760000228881836,11.050000190734863,4153900.0 2005-06-06,10.600000381469727,10.640000343322754,10.479999542236328,10.600000381469727,5126500.0 2005-06-07,10.489999771118164,10.65999984741211,10.479999542236328,10.550000190734863,6935200.0 2005-06-08,10.680000305175781,10.8100004196167,10.520000457763672,10.529999732971191,8415200.0 2005-06-09,10.970000267028809,11.0,10.609999656677246,10.609999656677246,5309000.0 2005-06-10,10.899999618530273,11.0,10.84000015258789,10.989999771118164,4676500.0 2005-06-13,10.850000381469727,10.979999542236328,10.84000015258789,10.869999885559082,3821300.0 2005-06-14,10.760000228881836,11.050000190734863,10.729999542236328,10.859999656677246,7781500.0 2005-06-15,10.930000305175781,10.970000267028809,10.609999656677246,10.899999618530273,5418000.0 2005-06-16,10.949999809265137,11.170000076293945,10.90999984741211,10.960000038146973,6014700.0 2005-06-17,10.829999923706055,11.020000457763672,10.789999961853027,11.020000457763672,5058500.0 2005-06-20,10.65999984741211,10.850000381469727,10.649999618530273,10.829999923706055,3579100.0 2005-06-21,10.609999656677246,10.729999542236328,10.600000381469727,10.640000343322754,3881500.0 2005-06-22,10.600000381469727,10.6899995803833,10.550000190734863,10.619999885559082,3693200.0 2005-06-23,10.829999923706055,11.0,10.5600004196167,10.619999885559082,8693800.0 2005-06-24,10.579999923706055,10.84000015258789,10.449999809265137,10.829999923706055,9823100.0 2005-06-27,10.170000076293945,10.569999694824219,10.149999618530273,10.539999961853027,6451400.0 2005-06-28,10.25,10.399999618530273,10.180000305175781,10.180000305175781,4545500.0 2005-06-29,10.449999809265137,10.529999732971191,10.300000190734863,10.529999732971191,5646500.0 2005-06-30,10.210000038146973,10.449999809265137,10.1899995803833,10.380000114440918,4938800.0 2005-07-01,10.199999809265137,10.260000228881836,10.100000381469727,10.15999984741211,4487500.0 2005-07-05,10.5,10.550000190734863,10.119999885559082,10.210000038146973,7977100.0 2005-07-06,10.880000114440918,11.010000228881836,10.5,10.600000381469727,14316100.0 2005-07-07,10.850000381469727,10.9399995803833,10.699999809265137,10.84000015258789,9545800.0 2005-07-08,11.420000076293945,11.470000267028809,10.930000305175781,11.0,11473800.0 2005-07-11,11.729999542236328,11.779999732971191,11.5,11.520000457763672,13390200.0 2005-07-12,11.819999694824219,11.899999618530273,11.65999984741211,11.760000228881836,11640900.0 2005-07-13,11.8100004196167,11.869999885559082,11.670000076293945,11.84000015258789,8220700.0 2005-07-14,11.899999618530273,12.020000457763672,11.859999656677246,11.890000343322754,7543100.0 2005-07-15,11.920000076293945,11.989999771118164,11.760000228881836,11.989999771118164,6187800.0 2005-07-18,11.90999984741211,11.970000267028809,11.760000228881836,11.84000015258789,4432600.0 2005-07-19,12.170000076293945,12.199999809265137,11.930000305175781,11.960000038146973,7012900.0 2005-07-20,12.220000267028809,12.25,11.960000038146973,12.039999961853027,6234700.0 2005-07-21,12.119999885559082,12.40999984741211,12.069999694824219,12.199999809265137,5742700.0 2005-07-22,11.930000305175781,12.140000343322754,11.850000381469727,12.079999923706055,5660800.0 2005-07-25,11.720000267028809,11.979999542236328,11.680000305175781,11.949999809265137,5060900.0 2005-07-26,11.899999618530273,11.949999809265137,11.619999885559082,11.75,7397500.0 2005-07-27,11.90999984741211,11.960000038146973,11.720000267028809,11.9399995803833,5561200.0 2005-07-28,12.0,12.149999618530273,11.770000457763672,11.949999809265137,5084300.0 2005-07-29,11.880000114440918,11.949999809265137,11.760000228881836,11.9399995803833,4525200.0 2005-08-01,12.180000305175781,12.180000305175781,12.010000228881836,12.100000381469727,6555200.0 2005-08-02,12.210000038146973,12.390000343322754,12.140000343322754,12.220000267028809,5426500.0 2005-08-03,12.15999984741211,12.220000267028809,12.020000457763672,12.220000267028809,4048000.0 2005-08-04,11.899999618530273,12.100000381469727,11.850000381469727,12.020000457763672,4958800.0 2005-08-05,11.859999656677246,11.899999618530273,11.649999618530273,11.899999618530273,5837300.0 2005-08-08,11.5600004196167,11.949999809265137,11.550000190734863,11.890000343322754,5465600.0 2005-08-09,11.539999961853027,11.75,11.510000228881836,11.680000305175781,5924300.0 2005-08-10,11.25,11.609999656677246,11.210000038146973,11.609999656677246,11947700.0 2005-08-11,11.300000190734863,11.380000114440918,11.220000267028809,11.279999732971191,8850400.0 2005-08-12,11.109999656677246,11.289999961853027,11.100000381469727,11.289999961853027,4665900.0 2005-08-15,11.350000381469727,11.539999961853027,11.0600004196167,11.0600004196167,5836100.0 2005-08-16,11.09000015258789,11.329999923706055,11.050000190734863,11.329999923706055,6534000.0 2005-08-17,11.229999542236328,11.449999809265137,11.140000343322754,11.140000343322754,6101200.0 2005-08-18,11.100000381469727,11.199999809265137,10.970000267028809,11.149999618530273,7075600.0 2005-08-19,11.149999618530273,11.359999656677246,11.119999885559082,11.199999809265137,3965600.0 2005-08-22,11.25,11.399999618530273,11.180000305175781,11.199999809265137,4724300.0 2005-08-23,11.100000381469727,11.319999694824219,11.069999694824219,11.239999771118164,4271800.0 2005-08-24,11.15999984741211,11.25,10.979999542236328,11.100000381469727,6396900.0 2005-08-25,11.350000381469727,11.359999656677246,11.1899995803833,11.199999809265137,4559600.0 2005-08-26,11.180000305175781,11.359999656677246,11.119999885559082,11.300000190734863,3123500.0 2005-08-29,11.15999984741211,11.25,11.050000190734863,11.130000114440918,2554600.0 2005-08-30,11.3100004196167,11.3100004196167,11.079999923706055,11.149999618530273,4379300.0 2005-08-31,11.90999984741211,12.050000190734863,11.279999732971191,11.300000190734863,13902600.0 2005-09-01,11.619999885559082,11.930000305175781,11.5600004196167,11.899999618530273,9023100.0 2005-09-02,11.670000076293945,11.710000038146973,11.510000228881836,11.680000305175781,6590000.0 2005-09-06,12.199999809265137,12.260000228881836,11.739999771118164,11.739999771118164,10797200.0 2005-09-07,12.15999984741211,12.539999961853027,12.109999656677246,12.220000267028809,10898500.0 2005-09-08,12.399999618530273,12.460000038146973,12.119999885559082,12.1899995803833,9023000.0 2005-09-09,12.489999771118164,12.600000381469727,12.199999809265137,12.5,6301400.0 2005-09-12,12.59000015258789,12.65999984741211,12.300000190734863,12.40999984741211,7610300.0 2005-09-13,12.680000305175781,12.75,12.600000381469727,12.619999885559082,6654500.0 2005-09-14,13.229999542236328,13.289999961853027,12.65999984741211,12.65999984741211,21871500.0 2005-09-15,12.869999885559082,13.1899995803833,12.75,13.180000305175781,15650700.0 2005-09-16,12.8100004196167,13.0600004196167,12.670000076293945,12.890000343322754,8969500.0 2005-09-19,12.460000038146973,12.760000228881836,12.359999656677246,12.710000038146973,8954500.0 2005-09-20,12.319999694824219,12.630000114440918,12.260000228881836,12.479999542236328,6672200.0 2005-09-21,12.239999771118164,12.460000038146973,12.15999984741211,12.319999694824219,7824300.0 2005-09-22,12.0600004196167,12.350000381469727,11.829999923706055,12.34000015258789,12258800.0 2005-09-23,12.149999618530273,12.220000267028809,11.899999618530273,12.039999961853027,8038100.0 2005-09-26,12.100000381469727,12.449999809265137,11.989999771118164,12.4399995803833,6736700.0 2005-09-27,11.739999771118164,12.149999618530273,11.720000267028809,12.079999923706055,8161400.0 2005-09-28,11.739999771118164,12.029999732971191,11.699999809265137,11.899999618530273,5388000.0 2005-09-29,12.1899995803833,12.199999809265137,11.600000381469727,11.760000228881836,10066600.0 2005-09-30,13.300000190734863,13.470000267028809,12.770000457763672,13.0,46194000.0 2005-10-03,13.640000343322754,13.760000228881836,13.229999542236328,13.369999885559082,19456100.0 2005-10-04,13.329999923706055,13.600000381469727,13.260000228881836,13.550000190734863,9462300.0 2005-10-05,12.800000190734863,13.329999923706055,12.75,13.329999923706055,13812000.0 2005-10-06,12.949999809265137,13.149999618530273,12.75,12.880000114440918,13167000.0 2005-10-07,13.180000305175781,13.260000228881836,12.829999923706055,13.050000190734863,8019900.0 2005-10-10,12.770000457763672,13.260000228881836,12.75,13.260000228881836,8852800.0 2005-10-11,12.539999961853027,12.84000015258789,12.420000076293945,12.800000190734863,12400100.0 2005-10-12,12.739999771118164,12.84000015258789,12.369999885559082,12.550000190734863,11078200.0 2005-10-13,13.109999656677246,13.199999809265137,12.520000457763672,12.640000343322754,11549400.0 2005-10-14,12.869999885559082,13.25,12.800000190734863,13.020000457763672,10196700.0 2005-10-17,13.010000228881836,13.050000190734863,12.829999923706055,12.970000267028809,5540300.0 2005-10-18,13.069999694824219,13.15999984741211,12.84000015258789,12.949999809265137,6415500.0 2005-10-19,12.880000114440918,12.90999984741211,12.390000343322754,12.720000267028809,13824300.0 2005-10-20,12.8100004196167,13.050000190734863,12.720000267028809,12.920000076293945,6570500.0 2005-10-21,12.670000076293945,13.069999694824219,12.59000015258789,13.069999694824219,12984000.0 2005-10-24,12.510000228881836,12.680000305175781,12.420000076293945,12.670000076293945,10754400.0 2005-10-25,12.649999618530273,12.6899995803833,12.489999771118164,12.510000228881836,10852600.0 2005-10-26,12.75,12.970000267028809,12.670000076293945,12.9399995803833,23283500.0 2005-10-27,12.619999885559082,12.800000190734863,12.579999923706055,12.75,12579000.0 2005-10-28,12.670000076293945,12.779999732971191,12.479999542236328,12.699999809265137,11464200.0 2005-10-31,12.989999771118164,13.140000343322754,12.739999771118164,12.9399995803833,12176500.0 2005-11-01,13.0,13.050000190734863,12.789999961853027,12.989999771118164,11952500.0 2005-11-02,13.270000457763672,13.350000381469727,12.960000038146973,13.149999618530273,18384700.0 2005-11-03,13.869999885559082,13.930000305175781,13.399999618530273,13.399999618530273,25025600.0 2005-11-04,13.920000076293945,14.039999961853027,13.65999984741211,13.960000038146973,9202400.0 2005-11-07,13.880000114440918,14.09000015258789,13.579999923706055,14.09000015258789,6707600.0 2005-11-08,13.710000038146973,13.859999656677246,13.59000015258789,13.6899995803833,7232800.0 2005-11-09,13.800000190734863,13.859999656677246,13.59000015258789,13.710000038146973,5504700.0 2005-11-10,13.779999732971191,13.899999618530273,13.550000190734863,13.84000015258789,5000000.0 2005-11-11,13.649999618530273,13.789999961853027,13.420000076293945,13.779999732971191,7070800.0 2005-11-14,13.329999923706055,13.5,13.289999961853027,13.359999656677246,10294800.0 2005-11-15,13.359999656677246,13.619999885559082,13.329999923706055,13.34000015258789,6834700.0 2005-11-16,13.430000305175781,13.520000457763672,13.300000190734863,13.350000381469727,6078500.0 2005-11-17,13.760000228881836,13.770000457763672,13.449999809265137,13.5,7551600.0 2005-11-18,14.180000305175781,14.199999809265137,13.800000190734863,13.800000190734863,13272600.0 2005-11-21,14.199999809265137,14.670000076293945,13.949999809265137,14.539999961853027,18831500.0 2005-11-22,14.670000076293945,14.739999771118164,14.399999618530273,14.510000228881836,24328600.0 2005-11-23,14.489999771118164,14.819999694824219,14.390000343322754,14.770000457763672,9927200.0 2005-11-25,14.59000015258789,14.75,14.470000267028809,14.640000343322754,4332800.0 2005-11-28,14.380000114440918,14.739999771118164,14.300000190734863,14.600000381469727,8501700.0 2005-11-29,13.920000076293945,14.449999809265137,13.880000114440918,14.4399995803833,11640700.0 2005-11-30,14.260000228881836,14.359999656677246,14.0,14.0,8676800.0 2005-12-01,14.489999771118164,14.630000114440918,14.420000076293945,14.4399995803833,7935500.0 2005-12-02,14.369999885559082,14.520000457763672,14.289999961853027,14.5,7681000.0 2005-12-05,14.300000190734863,14.399999618530273,14.210000038146973,14.399999618530273,4787200.0 2005-12-06,13.989999771118164,14.279999732971191,13.960000038146973,14.140000343322754,10780500.0 2005-12-07,13.65999984741211,13.970000267028809,13.520000457763672,13.9399995803833,11282200.0 2005-12-08,13.130000114440918,13.65999984741211,12.960000038146973,13.649999618530273,20049200.0 2005-12-09,13.40999984741211,13.479999542236328,13.130000114440918,13.130000114440918,10914300.0 2005-12-12,13.800000190734863,13.800000190734863,13.489999771118164,13.529999732971191,9823200.0 2005-12-13,13.84000015258789,13.9399995803833,13.550000190734863,13.710000038146973,7947900.0 2005-12-14,13.529999732971191,13.880000114440918,13.479999542236328,13.779999732971191,10430000.0 2005-12-15,13.550000190734863,13.760000228881836,13.399999618530273,13.460000038146973,8931000.0 2005-12-16,13.670000076293945,13.710000038146973,13.470000267028809,13.619999885559082,6728700.0 2005-12-19,13.649999618530273,13.90999984741211,13.550000190734863,13.640000343322754,10211400.0 2005-12-20,13.710000038146973,13.739999771118164,13.359999656677246,13.59000015258789,10006100.0 2005-12-21,14.140000343322754,14.149999618530273,13.850000381469727,13.880000114440918,11015600.0 2005-12-22,13.640000343322754,13.930000305175781,13.5600004196167,13.569999694824219,15428500.0 2005-12-23,13.649999618530273,13.6899995803833,13.539999961853027,13.550000190734863,4163000.0 2005-12-27,13.470000267028809,13.760000228881836,13.420000076293945,13.649999618530273,4583700.0 2005-12-28,13.449999809265137,13.539999961853027,13.25,13.460000038146973,7650800.0 2005-12-29,13.270000457763672,13.4399995803833,13.229999542236328,13.319999694824219,4151200.0 2005-12-30,13.3100004196167,13.34000015258789,13.119999885559082,13.199999809265137,4105700.0 2006-01-03,13.510000228881836,13.600000381469727,13.34000015258789,13.479999542236328,9705200.0 2006-01-04,14.050000190734863,14.140000343322754,13.640000343322754,13.75,12893700.0 2006-01-05,14.180000305175781,14.199999809265137,13.899999618530273,14.020000457763672,11511200.0 2006-01-06,14.470000267028809,14.600000381469727,14.229999542236328,14.40999984741211,10694100.0 2006-01-09,14.699999809265137,14.8100004196167,14.430000305175781,14.449999809265137,6825300.0 2006-01-10,14.569999694824219,14.579999923706055,14.279999732971191,14.5,7551700.0 2006-01-11,14.75,14.8100004196167,14.539999961853027,14.6899995803833,8218100.0 2006-01-12,14.569999694824219,14.819999694824219,14.359999656677246,14.800000190734863,8595700.0 2006-01-13,14.510000228881836,14.65999984741211,14.300000190734863,14.65999984741211,7570600.0 2006-01-17,13.970000267028809,14.3100004196167,13.90999984741211,14.149999618530273,15535200.0 2006-01-18,14.0600004196167,14.100000381469727,13.680000305175781,13.729999542236328,10673500.0 2006-01-19,14.329999923706055,14.399999618530273,14.069999694824219,14.210000038146973,7601500.0 2006-01-20,14.010000228881836,14.34000015258789,13.770000457763672,14.34000015258789,13473800.0 2006-01-23,14.180000305175781,14.300000190734863,14.020000457763672,14.039999961853027,7491000.0 2006-01-24,14.100000381469727,14.510000228881836,14.09000015258789,14.180000305175781,10725100.0 2006-01-25,14.109999656677246,14.210000038146973,14.0,14.130000114440918,6820800.0 2006-01-26,14.350000381469727,14.489999771118164,14.140000343322754,14.229999542236328,7493800.0 2006-01-27,14.699999809265137,14.739999771118164,14.359999656677246,14.399999618530273,10434000.0 2006-01-30,14.930000305175781,14.960000038146973,14.65999984741211,14.670000076293945,6337900.0 2006-01-31,14.680000305175781,14.890000343322754,14.649999618530273,14.829999923706055,5470200.0 2006-02-01,15.020000457763672,15.029999732971191,14.5,14.579999923706055,9249200.0 2006-02-02,14.949999809265137,15.350000381469727,14.829999923706055,15.0,12823600.0 2006-02-03,14.890000343322754,15.029999732971191,14.609999656677246,14.760000228881836,10687100.0 2006-02-06,16.010000228881836,16.139999389648438,15.300000190734863,15.359999656677246,19688400.0 2006-02-07,16.360000610351562,16.459999084472656,15.949999809265137,16.010000228881836,20044800.0 2006-02-08,16.350000381469727,16.510000228881836,16.149999618530273,16.389999389648438,17726200.0 2006-02-09,16.260000228881836,16.5,16.190000534057617,16.25,12001800.0 2006-02-10,16.399999618530273,16.520000457763672,15.850000381469727,16.260000228881836,10742200.0 2006-02-13,16.190000534057617,16.360000610351562,16.040000915527344,16.350000381469727,7041000.0 2006-02-14,16.6299991607666,16.770000457763672,16.09000015258789,16.190000534057617,12805000.0 2006-02-15,16.780000686645508,16.790000915527344,16.350000381469727,16.549999237060547,12201600.0 2006-02-16,16.989999771118164,17.06999969482422,16.799999237060547,16.850000381469727,11543800.0 2006-02-17,16.649999618530273,17.149999618530273,16.59000015258789,17.149999618530273,8272500.0 2006-02-21,16.079999923706055,16.59000015258789,15.920000076293945,16.579999923706055,10682100.0 2006-02-22,16.309999465942383,16.3700008392334,15.789999961853027,16.079999923706055,10907500.0 2006-02-23,15.75,16.34000015258789,15.710000038146973,16.31999969482422,13781100.0 2006-02-24,15.880000114440918,16.049999237060547,15.619999885559082,15.75,9192000.0 2006-02-27,15.649999618530273,15.819999694824219,15.359999656677246,15.819999694824219,13744600.0 2006-02-28,15.510000228881836,15.8100004196167,15.420000076293945,15.649999618530273,10496900.0 2006-03-01,15.949999809265137,16.09000015258789,15.550000190734863,15.609999656677246,13691500.0 2006-03-02,15.850000381469727,16.079999923706055,15.520000457763672,15.770000457763672,9328900.0 2006-03-03,15.890000343322754,16.229999542236328,15.619999885559082,15.760000228881836,9089500.0 2006-03-06,15.600000381469727,16.200000762939453,15.479999542236328,16.079999923706055,6812300.0 2006-03-07,14.979999542236328,15.649999618530273,14.949999809265137,15.600000381469727,15312600.0 2006-03-08,14.869999885559082,14.979999542236328,14.420000076293945,14.5600004196167,28225200.0 2006-03-09,14.520000457763672,15.239999771118164,14.510000228881836,14.859999656677246,12412100.0 2006-03-10,14.470000267028809,14.84000015258789,14.399999618530273,14.800000190734863,12224900.0 2006-03-13,14.779999732971191,14.949999809265137,14.550000190734863,14.600000381469727,9402700.0 2006-03-14,15.079999923706055,15.149999618530273,14.609999656677246,14.649999618530273,9816500.0 2006-03-15,15.010000228881836,15.1899995803833,14.850000381469727,15.140000343322754,11688500.0 2006-03-16,14.59000015258789,15.039999961853027,14.569999694824219,15.020000457763672,13208900.0 2006-03-17,14.770000457763672,14.960000038146973,14.430000305175781,14.59000015258789,9344400.0 2006-03-20,14.819999694824219,14.979999542236328,14.75,14.800000190734863,12571800.0 2006-03-21,15.0,15.390000343322754,14.65999984741211,14.8100004196167,12332000.0 2006-03-22,14.550000190734863,14.75,14.350000381469727,14.550000190734863,15419200.0 2006-03-23,14.430000305175781,14.90999984741211,14.420000076293945,14.449999809265137,12085000.0 2006-03-24,14.470000267028809,14.529999732971191,14.319999694824219,14.5,8786500.0 2006-03-27,14.770000457763672,14.90999984741211,14.460000038146973,14.470000267028809,7493000.0 2006-03-28,14.430000305175781,14.75,14.40999984741211,14.75,10767600.0 2006-03-29,14.890000343322754,14.9399995803833,14.449999809265137,14.460000038146973,8156600.0 2006-03-30,14.819999694824219,15.09000015258789,14.699999809265137,14.989999771118164,8706100.0 2006-03-31,14.720000267028809,14.979999542236328,14.670000076293945,14.819999694824219,10922900.0 2006-04-03,15.449999809265137,15.550000190734863,14.850000381469727,14.9399995803833,13546100.0 2006-04-04,15.640000343322754,15.760000228881836,15.40999984741211,15.5,10128300.0 2006-04-05,15.5600004196167,15.949999809265137,15.359999656677246,15.579999923706055,12339900.0 2006-04-06,15.579999923706055,16.1299991607666,15.539999961853027,15.800000190734863,13618200.0 2006-04-07,15.25,15.850000381469727,15.199999809265137,15.680000305175781,13062000.0 2006-04-10,14.90999984741211,15.369999885559082,14.800000190734863,15.319999694824219,12540700.0 2006-04-11,15.100000381469727,15.399999618530273,15.020000457763672,15.140000343322754,17372400.0 2006-04-12,15.319999694824219,15.8100004196167,15.170000076293945,15.25,21542800.0 2006-04-13,15.039999961853027,15.460000038146973,14.989999771118164,15.260000228881836,11498100.0 2006-04-17,15.119999885559082,15.539999961853027,14.899999618530273,15.130000114440918,11819900.0 2006-04-18,16.030000686645508,16.06999969482422,15.489999771118164,15.640000343322754,19126300.0 2006-04-19,16.5,16.510000228881836,16.020000457763672,16.079999923706055,13865300.0 2006-04-20,16.799999237060547,16.920000076293945,16.3799991607666,16.549999237060547,12817600.0 2006-04-21,16.399999618530273,16.850000381469727,16.25,16.850000381469727,11491700.0 2006-04-24,16.399999618530273,16.440000534057617,16.09000015258789,16.389999389648438,9474700.0 2006-04-25,16.469999313354492,16.489999771118164,16.059999465942383,16.40999984741211,6228400.0 2006-04-26,16.799999237060547,16.84000015258789,16.420000076293945,16.469999313354492,12305900.0 2006-04-27,17.399999618530273,17.420000076293945,16.56999969482422,16.649999618530273,15273200.0 2006-04-28,16.969999313354492,17.34000015258789,16.899999618530273,17.020000457763672,13412500.0 2006-05-01,16.739999771118164,17.100000381469727,16.729999542236328,16.969999313354492,8107700.0 2006-05-02,16.75,16.889999389648438,16.649999618530273,16.829999923706055,6491800.0 2006-05-03,16.729999542236328,16.84000015258789,16.579999923706055,16.75,7646600.0 2006-05-04,16.959999084472656,17.020000457763672,16.799999237060547,16.850000381469727,5963200.0 2006-05-05,17.049999237060547,17.1200008392334,16.850000381469727,17.040000915527344,7734400.0 2006-05-08,17.239999771118164,17.469999313354492,17.09000015258789,17.149999618530273,5104000.0 2006-05-09,17.25,17.489999771118164,17.049999237060547,17.200000762939453,7976200.0 2006-05-10,16.610000610351562,17.190000534057617,16.239999771118164,17.18000030517578,14257700.0 2006-05-11,16.110000610351562,16.649999618530273,15.970000267028809,16.610000610351562,9261400.0 2006-05-12,15.8100004196167,16.209999084472656,15.729999542236328,15.970000267028809,9161500.0 2006-05-15,15.829999923706055,16.040000915527344,15.569999694824219,15.720000267028809,7572200.0 2006-05-16,15.970000267028809,16.06999969482422,15.600000381469727,15.90999984741211,7381500.0 2006-05-17,15.630000114440918,16.110000610351562,15.600000381469727,15.920000076293945,6652700.0 2006-05-18,15.359999656677246,15.850000381469727,15.350000381469727,15.640000343322754,5756400.0 2006-05-19,15.770000457763672,15.880000114440918,15.449999809265137,15.699999809265137,11490300.0 2006-05-22,15.5600004196167,15.600000381469727,15.239999771118164,15.579999923706055,8357700.0 2006-05-23,15.239999771118164,15.930000305175781,15.220000267028809,15.699999809265137,10208900.0 2006-05-24,15.460000038146973,15.550000190734863,15.100000381469727,15.25,11649100.0 2006-05-25,16.170000076293945,16.25,15.569999694824219,15.710000038146973,9550700.0 2006-05-26,16.3700008392334,16.530000686645508,16.020000457763672,16.170000076293945,8490800.0 2006-05-30,16.059999465942383,16.399999618530273,16.0,16.299999237060547,6353000.0 2006-05-31,16.559999465942383,16.670000076293945,16.100000381469727,16.18000030517578,14076900.0 2006-06-01,16.8700008392334,16.959999084472656,16.299999237060547,16.389999389648438,14125600.0 2006-06-02,16.459999084472656,16.8799991607666,16.299999237060547,16.8700008392334,14013000.0 2006-06-05,16.030000686645508,16.649999618530273,16.020000457763672,16.549999237060547,11984300.0 2006-06-06,16.260000228881836,16.3799991607666,15.90999984741211,16.030000686645508,11423200.0 2006-06-07,15.819999694824219,16.399999618530273,15.75,16.399999618530273,10129700.0 2006-06-08,15.529999732971191,15.949999809265137,15.010000228881836,15.930000305175781,21487800.0 2006-06-09,15.529999732971191,15.949999809265137,15.40999984741211,15.680000305175781,9315100.0 2006-06-12,15.140000343322754,15.710000038146973,15.069999694824219,15.529999732971191,8056700.0 2006-06-13,14.850000381469727,15.300000190734863,14.8100004196167,15.100000381469727,13568100.0 2006-06-14,15.260000228881836,15.399999618530273,14.949999809265137,15.0,12950300.0 2006-06-15,16.040000915527344,16.049999237060547,15.279999732971191,15.3100004196167,8983200.0 2006-06-16,16.350000381469727,16.3799991607666,15.880000114440918,16.06999969482422,18182500.0 2006-06-19,15.890000343322754,16.479999542236328,15.670000076293945,16.440000534057617,9350100.0 2006-06-20,15.970000267028809,16.110000610351562,15.649999618530273,15.880000114440918,7375000.0 2006-06-21,15.949999809265137,16.709999084472656,15.930000305175781,15.930000305175781,14329100.0 2006-06-22,16.18000030517578,16.389999389648438,15.949999809265137,16.1299991607666,11582800.0 2006-06-23,16.420000076293945,16.610000610351562,16.049999237060547,16.100000381469727,7998800.0 2006-06-26,16.68000030517578,16.690000534057617,16.209999084472656,16.459999084472656,6635100.0 2006-06-27,16.030000686645508,16.739999771118164,15.770000457763672,16.729999542236328,7629700.0 2006-06-28,15.960000038146973,16.25,15.600000381469727,16.040000915527344,10826600.0 2006-06-29,15.119999885559082,15.75,14.829999923706055,15.649999618530273,24240400.0 2006-06-30,15.0600004196167,15.300000190734863,14.84000015258789,15.010000228881836,11800600.0 2006-07-03,15.399999618530273,15.40999984741211,14.949999809265137,15.0600004196167,7429600.0 2006-07-05,15.0,15.470000267028809,14.949999809265137,15.399999618530273,11625500.0 2006-07-06,15.3100004196167,15.319999694824219,15.039999961853027,15.039999961853027,6958300.0 2006-07-07,14.859999656677246,15.25,14.800000190734863,15.15999984741211,9143400.0 2006-07-10,14.529999732971191,15.039999961853027,14.329999923706055,14.880000114440918,7734000.0 2006-07-11,15.069999694824219,15.140000343322754,14.350000381469727,14.470000267028809,9566700.0 2006-07-12,14.8100004196167,15.199999809265137,14.720000267028809,15.109999656677246,9732600.0 2006-07-13,14.319999694824219,14.699999809265137,14.270000457763672,14.6899995803833,10038300.0 2006-07-14,14.399999618530273,14.520000457763672,14.029999732971191,14.399999618530273,9647000.0 2006-07-17,14.210000038146973,14.619999885559082,14.140000343322754,14.359999656677246,4926600.0 2006-07-18,14.550000190734863,14.65999984741211,14.229999542236328,14.229999542236328,9868400.0 2006-07-19,14.970000267028809,15.140000343322754,14.550000190734863,14.649999618530273,8183100.0 2006-07-20,14.529999732971191,15.25,14.4399995803833,15.25,11371400.0 2006-07-21,14.149999618530273,14.520000457763672,13.979999542236328,14.0,7946600.0 2006-07-24,14.350000381469727,14.569999694824219,14.100000381469727,14.220000267028809,6430900.0 2006-07-25,15.039999961853027,15.0600004196167,14.369999885559082,14.4399995803833,8489000.0 2006-07-26,15.329999923706055,15.510000228881836,14.779999732971191,15.0,7024800.0 2006-07-27,15.489999771118164,15.899999618530273,15.319999694824219,15.59000015258789,10660300.0 2006-07-28,15.819999694824219,15.869999885559082,15.319999694824219,15.470000267028809,5318100.0 2006-07-31,15.59000015258789,15.890000343322754,15.569999694824219,15.609999656677246,4255100.0 2006-08-01,15.380000114440918,15.529999732971191,15.149999618530273,15.510000228881836,5453000.0 2006-08-02,15.670000076293945,15.729999542236328,15.359999656677246,15.449999809265137,4403500.0 2006-08-03,15.800000190734863,16.0,15.5,15.670000076293945,5746300.0 2006-08-04,15.739999771118164,16.1200008392334,15.40999984741211,16.0,6530000.0 2006-08-07,15.510000228881836,15.800000190734863,15.369999885559082,15.600000381469727,4573500.0 2006-08-08,15.449999809265137,15.869999885559082,15.359999656677246,15.489999771118164,5380600.0 2006-08-09,15.569999694824219,15.949999809265137,15.5600004196167,15.84000015258789,5991900.0 2006-08-10,16.0,16.06999969482422,15.520000457763672,15.59000015258789,5974000.0 2006-08-11,15.739999771118164,16.049999237060547,15.619999885559082,15.869999885559082,4901200.0 2006-08-14,15.789999961853027,16.049999237060547,15.729999542236328,15.859999656677246,3923500.0 2006-08-15,16.420000076293945,16.5,15.930000305175781,16.030000686645508,9024200.0 2006-08-16,16.700000762939453,16.760000228881836,16.190000534057617,16.450000762939453,6441700.0 2006-08-17,16.610000610351562,16.68000030517578,16.350000381469727,16.399999618530273,10249700.0 2006-08-18,16.549999237060547,16.610000610351562,16.239999771118164,16.56999969482422,4971100.0 2006-08-21,16.31999969482422,16.450000762939453,16.1299991607666,16.450000762939453,3141000.0 2006-08-22,16.18000030517578,16.389999389648438,16.06999969482422,16.31999969482422,6313300.0 2006-08-23,16.0,16.399999618530273,15.75,16.06999969482422,7464000.0 2006-08-24,16.020000457763672,16.18000030517578,15.779999732971191,16.18000030517578,6051600.0 2006-08-25,16.260000228881836,16.350000381469727,15.960000038146973,16.030000686645508,6074700.0 2006-08-28,16.549999237060547,16.6200008392334,16.299999237060547,16.34000015258789,5359700.0 2006-08-29,17.239999771118164,17.280000686645508,16.549999237060547,16.549999237060547,12406000.0 2006-08-30,17.520000457763672,17.59000015258789,17.1200008392334,17.239999771118164,9280600.0 2006-08-31,17.280000686645508,17.489999771118164,17.15999984741211,17.469999313354492,9593700.0 2006-09-01,17.31999969482422,17.489999771118164,17.0,17.3799991607666,8125400.0 2006-09-05,17.3700008392334,17.600000381469727,17.1200008392334,17.309999465942383,7503200.0 2006-09-06,16.899999618530273,17.360000610351562,16.8799991607666,17.350000381469727,5887800.0 2006-09-07,16.940000534057617,17.170000076293945,16.700000762939453,16.889999389648438,6314800.0 2006-09-08,17.8799991607666,17.969999313354492,17.25,17.450000762939453,12914300.0 2006-09-11,18.56999969482422,18.59000015258789,17.709999084472656,18.079999923706055,16716000.0 2006-09-12,18.469999313354492,18.649999618530273,18.329999923706055,18.600000381469727,19765400.0 2006-09-13,18.0,18.43000030517578,17.829999923706055,18.389999389648438,20453200.0 2006-09-14,17.770000457763672,18.030000686645508,17.65999984741211,18.030000686645508,12609800.0 2006-09-15,18.06999969482422,18.209999084472656,17.920000076293945,18.079999923706055,12232800.0 2006-09-18,18.1299991607666,18.5,18.030000686645508,18.139999389648438,12210800.0 2006-09-19,17.739999771118164,17.84000015258789,17.459999084472656,17.709999084472656,11535400.0 2006-09-20,17.559999465942383,18.0,17.559999465942383,17.899999618530273,11902600.0 2006-09-21,17.739999771118164,18.020000457763672,17.520000457763672,17.639999389648438,11919600.0 2006-09-22,17.459999084472656,17.649999618530273,17.209999084472656,17.6299991607666,9502900.0 2006-09-25,17.8799991607666,17.93000030517578,16.950000762939453,17.510000228881836,10859200.0 2006-09-26,17.729999542236328,17.809999465942383,17.469999313354492,17.700000762939453,12530100.0 2006-09-27,17.600000381469727,17.950000762939453,17.5,17.739999771118164,7005400.0 2006-09-28,17.440000534057617,17.649999618530273,17.09000015258789,17.600000381469727,12908400.0 2006-09-29,17.399999618530273,17.65999984741211,17.34000015258789,17.6299991607666,7863400.0 2006-10-02,17.5,17.860000610351562,17.360000610351562,17.510000228881836,9118800.0 2006-10-03,17.479999542236328,17.56999969482422,17.079999923706055,17.459999084472656,8593900.0 2006-10-04,18.079999923706055,18.170000076293945,17.459999084472656,17.520000457763672,16468100.0 2006-10-05,17.540000915527344,18.030000686645508,17.280000686645508,17.989999771118164,26847200.0 2006-10-06,15.140000343322754,16.1299991607666,15.029999732971191,16.010000228881836,61124900.0 2006-10-09,15.319999694824219,15.430000305175781,15.09000015258789,15.180000305175781,18423600.0 2006-10-10,15.149999618530273,15.510000228881836,15.130000114440918,15.510000228881836,15504500.0 2006-10-11,15.170000076293945,15.399999618530273,15.069999694824219,15.199999809265137,13570400.0 2006-10-12,15.130000114440918,15.380000114440918,14.9399995803833,15.380000114440918,15812700.0 2006-10-13,15.0600004196167,15.239999771118164,15.029999732971191,15.1899995803833,14575100.0 2006-10-16,15.279999732971191,15.359999656677246,14.9399995803833,15.130000114440918,14816900.0 2006-10-17,14.5600004196167,15.239999771118164,14.470000267028809,15.109999656677246,20964600.0 2006-10-18,14.479999542236328,14.75,14.239999771118164,14.729999542236328,15763800.0 2006-10-19,14.470000267028809,14.59000015258789,14.350000381469727,14.489999771118164,10745300.0 2006-10-20,14.270000457763672,14.5,14.199999809265137,14.489999771118164,9646900.0 2006-10-23,14.40999984741211,14.600000381469727,14.260000228881836,14.289999961853027,10647000.0 2006-10-24,14.289999961853027,14.470000267028809,14.220000267028809,14.40999984741211,11472400.0 2006-10-25,14.520000457763672,14.569999694824219,14.300000190734863,14.390000343322754,7153800.0 2006-10-26,14.739999771118164,14.819999694824219,14.40999984741211,14.510000228881836,8685400.0 2006-10-27,14.170000076293945,14.720000267028809,14.140000343322754,14.699999809265137,13707200.0 2006-10-30,14.399999618530273,14.489999771118164,14.199999809265137,14.239999771118164,8159000.0 2006-10-31,14.449999809265137,14.579999923706055,14.34000015258789,14.40999984741211,7114000.0 2006-11-01,14.180000305175781,14.550000190734863,14.149999618530273,14.40999984741211,10401300.0 2006-11-02,13.890000343322754,14.25,13.869999885559082,14.239999771118164,11178300.0 2006-11-03,13.979999542236328,14.039999961853027,13.760000228881836,13.979999542236328,7487500.0 2006-11-06,14.319999694824219,14.4399995803833,13.90999984741211,14.0,9509200.0 2006-11-07,14.300000190734863,14.510000228881836,14.260000228881836,14.460000038146973,9279700.0 2006-11-08,14.0,14.300000190734863,13.949999809265137,14.300000190734863,13564800.0 2006-11-09,13.569999694824219,14.149999618530273,13.510000228881836,14.050000190734863,17273500.0 2006-11-10,14.010000228881836,14.029999732971191,13.609999656677246,13.65999984741211,13991400.0 2006-11-13,14.210000038146973,14.380000114440918,13.920000076293945,13.949999809265137,18236800.0 2006-11-14,14.949999809265137,14.989999771118164,14.359999656677246,14.5,22178400.0 2006-11-15,14.829999923706055,15.260000228881836,14.75,15.069999694824219,17603700.0 2006-11-16,14.739999771118164,15.0,14.600000381469727,14.880000114440918,10654900.0 2006-11-17,14.569999694824219,14.699999809265137,14.390000343322754,14.670000076293945,10983200.0 2006-11-20,14.479999542236328,14.550000190734863,14.260000228881836,14.5,13620600.0 2006-11-21,14.600000381469727,14.850000381469727,14.420000076293945,14.479999542236328,15415900.0 2006-11-22,15.010000228881836,15.100000381469727,14.729999542236328,14.739999771118164,12097000.0 2006-11-24,14.789999961853027,14.949999809265137,14.779999732971191,14.800000190734863,4287400.0 2006-11-27,14.5600004196167,15.15999984741211,14.479999542236328,14.899999618530273,16177300.0 2006-11-28,14.5,14.619999885559082,14.34000015258789,14.579999923706055,11358500.0 2006-11-29,14.430000305175781,15.039999961853027,14.420000076293945,14.720000267028809,17645000.0 2006-11-30,14.600000381469727,14.84000015258789,14.399999618530273,14.430000305175781,9992100.0 2006-12-01,14.470000267028809,14.720000267028809,14.319999694824219,14.670000076293945,9315400.0 2006-12-04,14.5600004196167,14.680000305175781,14.329999923706055,14.5600004196167,10065100.0 2006-12-05,14.930000305175781,15.050000190734863,14.529999732971191,14.550000190734863,17131300.0 2006-12-06,14.84000015258789,14.949999809265137,14.760000228881836,14.880000114440918,7634400.0 2006-12-07,14.600000381469727,14.989999771118164,14.529999732971191,14.859999656677246,9162300.0 2006-12-08,14.640000343322754,14.75,14.420000076293945,14.710000038146973,8547200.0 2006-12-11,14.220000267028809,14.640000343322754,14.180000305175781,14.640000343322754,16997100.0 2006-12-12,13.90999984741211,14.220000267028809,13.869999885559082,14.199999809265137,13416100.0 2006-12-13,13.699999809265137,13.869999885559082,13.619999885559082,13.819999694824219,12934600.0 2006-12-14,13.800000190734863,14.100000381469727,13.779999732971191,13.880000114440918,11476900.0 2006-12-15,13.699999809265137,14.010000228881836,13.59000015258789,13.90999984741211,14835700.0 2006-12-18,13.529999732971191,13.710000038146973,13.4399995803833,13.699999809265137,13201000.0 2006-12-19,13.350000381469727,13.420000076293945,13.119999885559082,13.420000076293945,20860700.0 2006-12-20,13.470000267028809,13.649999618530273,13.449999809265137,13.550000190734863,13587600.0 2006-12-21,13.489999771118164,13.800000190734863,13.4399995803833,13.5,15274700.0 2006-12-22,13.9399995803833,14.300000190734863,13.869999885559082,14.1899995803833,22141800.0 2006-12-26,13.970000267028809,14.119999885559082,13.890000343322754,14.079999923706055,8097700.0 2006-12-27,14.09000015258789,14.140000343322754,13.930000305175781,13.970000267028809,8569400.0 2006-12-28,14.020000457763672,14.149999618530273,13.949999809265137,14.149999618530273,7834900.0 2006-12-29,13.960000038146973,14.119999885559082,13.930000305175781,13.960000038146973,5577500.0 2007-01-03,14.029999732971191,14.3100004196167,13.90999984741211,14.140000343322754,11188800.0 2007-01-04,13.789999961853027,14.029999732971191,13.649999618530273,13.850000381469727,18518900.0 2007-01-05,13.579999923706055,13.680000305175781,13.520000457763672,13.680000305175781,11594700.0 2007-01-08,13.739999771118164,13.850000381469727,13.59000015258789,13.670000076293945,9836900.0 2007-01-09,13.670000076293945,13.75,13.600000381469727,13.729999542236328,8926300.0 2007-01-10,14.069999694824219,14.149999618530273,13.579999923706055,13.579999923706055,15015200.0 2007-01-11,13.880000114440918,14.289999961853027,13.859999656677246,14.100000381469727,16423900.0 2007-01-12,14.229999542236328,14.300000190734863,13.850000381469727,13.949999809265137,14848800.0 2007-01-16,13.920000076293945,14.210000038146973,13.819999694824219,14.170000076293945,11515200.0 2007-01-17,13.680000305175781,13.9399995803833,13.600000381469727,13.90999984741211,9109500.0 2007-01-18,13.25,13.619999885559082,13.1899995803833,13.619999885559082,16186200.0 2007-01-19,13.270000457763672,13.350000381469727,13.069999694824219,13.289999961853027,10783300.0 2007-01-22,13.069999694824219,13.350000381469727,13.029999732971191,13.300000190734863,10472000.0 2007-01-23,12.930000305175781,13.210000038146973,12.850000381469727,13.109999656677246,13817700.0 2007-01-24,13.229999542236328,13.329999923706055,13.050000190734863,13.140000343322754,13339300.0 2007-01-25,13.09000015258789,13.359999656677246,13.0600004196167,13.279999732971191,9304800.0 2007-01-26,13.199999809265137,13.319999694824219,12.989999771118164,13.140000343322754,15092300.0 2007-01-29,13.029999732971191,13.279999732971191,13.020000457763672,13.260000228881836,10822900.0 2007-01-30,12.989999771118164,13.119999885559082,12.930000305175781,13.0600004196167,8837500.0 2007-01-31,12.949999809265137,12.970000267028809,12.789999961853027,12.949999809265137,9406200.0 2007-02-01,12.850000381469727,13.0,12.789999961853027,12.90999984741211,11875500.0 2007-02-02,13.15999984741211,13.25,12.829999923706055,12.880000114440918,18949700.0 2007-02-05,13.119999885559082,13.25,12.979999542236328,13.039999961853027,14168200.0 2007-02-06,13.020000457763672,13.100000381469727,12.960000038146973,13.0600004196167,12608600.0 2007-02-07,12.970000267028809,13.210000038146973,12.930000305175781,13.100000381469727,15760100.0 2007-02-08,12.899999618530273,12.970000267028809,12.800000190734863,12.84000015258789,7806000.0 2007-02-09,12.5600004196167,13.100000381469727,12.399999618530273,12.949999809265137,23583300.0 2007-02-12,12.270000457763672,12.479999542236328,12.229999542236328,12.3100004196167,10903500.0 2007-02-13,12.210000038146973,12.329999923706055,12.119999885559082,12.25,10977300.0 2007-02-14,12.5600004196167,12.710000038146973,12.210000038146973,12.210000038146973,25968500.0 2007-02-15,12.510000228881836,12.630000114440918,12.449999809265137,12.520000457763672,11551200.0 2007-02-16,12.319999694824219,12.510000228881836,12.289999961853027,12.489999771118164,10480300.0 2007-02-20,12.100000381469727,12.3100004196167,12.079999923706055,12.229999542236328,16819800.0 2007-02-21,11.970000267028809,12.079999923706055,11.899999618530273,12.050000190734863,20654500.0 2007-02-22,12.15999984741211,12.180000305175781,12.020000457763672,12.069999694824219,11609900.0 2007-02-23,12.380000114440918,12.479999542236328,12.029999732971191,12.09000015258789,17845400.0 2007-02-26,12.34000015258789,12.510000228881836,12.229999542236328,12.510000228881836,10187700.0 2007-02-27,11.899999618530273,12.229999542236328,11.84000015258789,12.140000343322754,18172600.0 2007-02-28,11.859999656677246,11.960000038146973,11.760000228881836,11.960000038146973,15779300.0 2007-03-01,11.859999656677246,12.119999885559082,11.520000457763672,11.75,20923000.0 2007-03-02,11.829999923706055,12.15999984741211,11.739999771118164,11.789999961853027,18245300.0 2007-03-05,11.670000076293945,11.960000038146973,11.59000015258789,11.699999809265137,13139000.0 2007-03-06,11.710000038146973,11.890000343322754,11.569999694824219,11.890000343322754,16683400.0 2007-03-07,11.4399995803833,11.670000076293945,11.40999984741211,11.619999885559082,12994700.0 2007-03-08,11.329999923706055,11.59000015258789,11.270000457763672,11.569999694824219,15139700.0 2007-03-09,11.420000076293945,11.529999732971191,11.34000015258789,11.479999542236328,13471400.0 2007-03-12,11.399999618530273,11.4399995803833,11.270000457763672,11.359999656677246,10732900.0 2007-03-13,11.260000228881836,11.510000228881836,11.229999542236328,11.3100004196167,13573400.0 2007-03-14,11.59000015258789,11.710000038146973,11.319999694824219,11.5,26870100.0 2007-03-15,11.5600004196167,11.720000267028809,11.479999542236328,11.579999923706055,7896100.0 2007-03-16,11.4399995803833,11.699999809265137,11.399999618530273,11.5600004196167,9125700.0 2007-03-19,11.270000457763672,11.550000190734863,11.220000267028809,11.460000038146973,16628300.0 2007-03-20,11.270000457763672,11.350000381469727,11.220000267028809,11.260000228881836,9283900.0 2007-03-21,11.600000381469727,11.729999542236328,11.270000457763672,11.399999618530273,21208300.0 2007-03-22,11.619999885559082,11.649999618530273,11.470000267028809,11.649999618530273,15285800.0 2007-03-23,11.59000015258789,11.640000343322754,11.5600004196167,11.619999885559082,13833700.0 2007-03-26,11.609999656677246,11.770000457763672,11.539999961853027,11.600000381469727,15850500.0 2007-03-27,12.010000228881836,12.050000190734863,11.59000015258789,11.600000381469727,24896900.0 2007-03-28,12.010000228881836,12.109999656677246,11.829999923706055,11.890000343322754,22883800.0 2007-03-29,11.84000015258789,12.199999809265137,11.729999542236328,12.100000381469727,22557800.0 2007-03-30,12.079999923706055,12.170000076293945,11.880000114440918,11.890000343322754,16561000.0 2007-04-02,12.130000114440918,12.239999771118164,12.109999656677246,12.130000114440918,20995700.0 2007-04-03,12.229999542236328,12.25,12.149999618530273,12.170000076293945,20222200.0 2007-04-04,12.069999694824219,12.239999771118164,11.890000343322754,12.239999771118164,39658600.0 2007-04-05,11.510000228881836,12.149999618530273,11.449999809265137,12.149999618530273,65265500.0 2007-04-09,11.180000305175781,11.5,11.130000114440918,11.5,34555800.0 2007-04-10,11.220000267028809,11.239999771118164,11.0,11.15999984741211,28106700.0 2007-04-11,11.300000190734863,11.479999542236328,11.079999923706055,11.300000190734863,32020700.0 2007-04-12,11.449999809265137,11.460000038146973,11.149999618530273,11.25,25534100.0 2007-04-13,11.260000228881836,11.470000267028809,11.229999542236328,11.470000267028809,18252100.0 2007-04-16,11.069999694824219,11.369999885559082,11.020000457763672,11.369999885559082,28463800.0 2007-04-17,10.949999809265137,11.09000015258789,10.880000114440918,11.069999694824219,28842200.0 2007-04-18,11.100000381469727,11.210000038146973,10.920000076293945,10.949999809265137,16599000.0 2007-04-19,11.130000114440918,11.1899995803833,10.960000038146973,10.979999542236328,14349200.0 2007-04-20,11.1899995803833,11.279999732971191,11.020000457763672,11.1899995803833,17057600.0 2007-04-23,11.210000038146973,11.289999961853027,11.1899995803833,11.220000267028809,17216700.0 2007-04-24,11.59000015258789,11.710000038146973,11.180000305175781,11.25,30762200.0 2007-04-25,11.770000457763672,11.8100004196167,11.460000038146973,11.65999984741211,21016000.0 2007-04-26,11.970000267028809,12.15999984741211,11.770000457763672,11.930000305175781,28336700.0 2007-04-27,11.6899995803833,11.920000076293945,11.65999984741211,11.899999618530273,15939200.0 2007-04-30,11.470000267028809,11.760000228881836,11.40999984741211,11.75,14903800.0 2007-05-01,11.350000381469727,11.420000076293945,11.130000114440918,11.399999618530273,18325000.0 2007-05-02,11.449999809265137,11.510000228881836,11.260000228881836,11.319999694824219,9935400.0 2007-05-03,11.390000343322754,11.470000267028809,11.3100004196167,11.40999984741211,9542500.0 2007-05-04,11.90999984741211,12.0600004196167,11.420000076293945,11.4399995803833,24536000.0 2007-05-07,11.960000038146973,12.09000015258789,11.739999771118164,11.9399995803833,15469800.0 2007-05-08,11.859999656677246,12.0,11.760000228881836,11.869999885559082,10664900.0 2007-05-09,12.359999656677246,12.460000038146973,11.8100004196167,11.869999885559082,22916700.0 2007-05-10,12.130000114440918,12.359999656677246,12.119999885559082,12.300000190734863,16387300.0 2007-05-11,12.319999694824219,12.399999618530273,11.970000267028809,12.119999885559082,20278900.0 2007-05-14,12.289999961853027,12.65999984741211,12.229999542236328,12.380000114440918,11460700.0 2007-05-15,12.069999694824219,12.289999961853027,11.84000015258789,12.25,22672700.0 2007-05-16,12.140000343322754,12.220000267028809,11.979999542236328,12.050000190734863,12928900.0 2007-05-17,11.5,11.9399995803833,11.5,11.859999656677246,46600100.0 2007-05-18,11.470000267028809,11.529999732971191,11.369999885559082,11.5,59007200.0 2007-05-21,11.449999809265137,11.630000114440918,11.380000114440918,11.5,31126400.0 2007-05-22,11.380000114440918,11.520000457763672,11.210000038146973,11.489999771118164,20263100.0 2007-05-23,11.529999732971191,11.619999885559082,11.470000267028809,11.479999542236328,27561900.0 2007-05-24,11.8100004196167,12.050000190734863,11.569999694824219,11.720000267028809,50453600.0 2007-05-25,11.970000267028809,12.029999732971191,11.859999656677246,11.979999542236328,21384100.0 2007-05-29,11.960000038146973,12.1899995803833,11.75,12.180000305175781,25118300.0 2007-05-30,11.899999618530273,11.970000267028809,11.680000305175781,11.829999923706055,20715200.0 2007-05-31,12.180000305175781,12.239999771118164,11.779999732971191,11.920000076293945,32840200.0 2007-06-01,12.600000381469727,12.850000381469727,12.300000190734863,12.300000190734863,59330100.0 2007-06-04,12.569999694824219,12.75,12.390000343322754,12.470000267028809,20842300.0 2007-06-05,12.449999809265137,12.59000015258789,12.149999618530273,12.569999694824219,25717300.0 2007-06-06,12.239999771118164,12.390000343322754,12.130000114440918,12.329999923706055,27553700.0 2007-06-07,11.949999809265137,12.300000190734863,11.890000343322754,12.149999618530273,21255800.0 2007-06-08,12.350000381469727,12.380000114440918,11.90999984741211,12.020000457763672,20680600.0 2007-06-11,11.989999771118164,12.359999656677246,11.949999809265137,12.300000190734863,17021200.0 2007-06-12,11.960000038146973,12.140000343322754,11.729999542236328,11.9399995803833,26716100.0 2007-06-13,11.9399995803833,12.119999885559082,11.800000190734863,12.0600004196167,24108900.0 2007-06-14,12.229999542236328,12.420000076293945,12.100000381469727,12.140000343322754,24893200.0 2007-06-15,12.579999923706055,12.630000114440918,12.270000457763672,12.369999885559082,25310700.0 2007-06-18,12.550000190734863,12.649999618530273,12.4399995803833,12.649999618530273,13980000.0 2007-06-19,12.4399995803833,12.640000343322754,12.369999885559082,12.479999542236328,15303700.0 2007-06-20,12.720000267028809,13.079999923706055,12.699999809265137,12.720000267028809,31863000.0 2007-06-21,13.239999771118164,13.260000228881836,12.800000190734863,12.920000076293945,31585100.0 2007-06-22,12.829999923706055,13.229999542236328,12.8100004196167,13.119999885559082,22455400.0 2007-06-25,12.649999618530273,12.920000076293945,12.520000457763672,12.819999694824219,21185800.0 2007-06-26,12.449999809265137,12.710000038146973,12.319999694824219,12.710000038146973,23220100.0 2007-06-27,12.65999984741211,12.699999809265137,12.390000343322754,12.449999809265137,25811600.0 2007-06-28,12.40999984741211,12.899999618530273,12.369999885559082,12.819999694824219,32621200.0 2007-06-29,12.529999732971191,12.75,12.449999809265137,12.489999771118164,31815400.0 2007-07-02,12.479999542236328,12.699999809265137,12.34000015258789,12.699999809265137,17219600.0 2007-07-03,12.6899995803833,12.779999732971191,12.479999542236328,12.489999771118164,9731900.0 2007-07-05,12.800000190734863,12.869999885559082,12.710000038146973,12.800000190734863,15038700.0 2007-07-06,13.449999809265137,13.470000267028809,12.880000114440918,12.90999984741211,41295900.0 2007-07-09,13.420000076293945,13.470000267028809,13.300000190734863,13.359999656677246,30154900.0 2007-07-10,13.539999961853027,13.720000267028809,13.460000038146973,13.640000343322754,39775700.0 2007-07-11,13.84000015258789,13.880000114440918,13.550000190734863,13.699999809265137,44462500.0 2007-07-12,13.739999771118164,14.020000457763672,13.329999923706055,14.010000228881836,44091800.0 2007-07-13,13.739999771118164,13.899999618530273,13.640000343322754,13.899999618530273,18828400.0 2007-07-16,13.979999542236328,14.100000381469727,13.739999771118164,13.770000457763672,22799100.0 2007-07-17,13.850000381469727,14.199999809265137,13.800000190734863,13.9399995803833,21651000.0 2007-07-18,13.65999984741211,13.84000015258789,13.350000381469727,13.800000190734863,25117000.0 2007-07-19,13.600000381469727,13.84000015258789,13.470000267028809,13.800000190734863,14175300.0 2007-07-20,13.40999984741211,13.789999961853027,13.3100004196167,13.670000076293945,19045700.0 2007-07-23,13.4399995803833,13.8100004196167,13.350000381469727,13.430000305175781,24781600.0 2007-07-24,13.050000190734863,13.449999809265137,13.010000228881836,13.40999984741211,25329100.0 2007-07-25,13.079999923706055,13.220000267028809,12.9399995803833,13.130000114440918,20367600.0 2007-07-26,12.140000343322754,13.0,12.039999961853027,12.890000343322754,46792800.0 2007-07-27,11.869999885559082,12.239999771118164,11.739999771118164,12.140000343322754,28171500.0 2007-07-30,12.020000457763672,12.220000267028809,11.979999542236328,12.100000381469727,21427400.0 2007-07-31,11.869999885559082,12.329999923706055,11.84000015258789,12.1899995803833,36972500.0 2007-08-01,12.100000381469727,12.100000381469727,11.279999732971191,11.789999961853027,30313400.0 2007-08-02,11.819999694824219,12.100000381469727,11.710000038146973,12.09000015258789,25955700.0 2007-08-03,11.640000343322754,12.1899995803833,11.550000190734863,12.069999694824219,26380800.0 2007-08-06,11.630000114440918,11.829999923706055,11.399999618530273,11.829999923706055,19421200.0 2007-08-07,11.59000015258789,11.6899995803833,11.3100004196167,11.680000305175781,17784400.0 2007-08-08,12.069999694824219,12.09000015258789,11.510000228881836,11.680000305175781,24670700.0 2007-08-09,12.5,12.649999618530273,11.75,11.75,31544800.0 2007-08-10,12.210000038146973,12.5600004196167,11.75,12.210000038146973,35966400.0 2007-08-13,11.970000267028809,12.350000381469727,11.850000381469727,12.329999923706055,17803800.0 2007-08-14,11.520000457763672,11.979999542236328,11.520000457763672,11.949999809265137,15255000.0 2007-08-15,11.0600004196167,11.75,11.039999961853027,11.489999771118164,20547700.0 2007-08-16,10.600000381469727,11.050000190734863,10.300000190734863,10.9399995803833,35813100.0 2007-08-17,10.989999771118164,11.199999809265137,10.619999885559082,11.050000190734863,27635900.0 2007-08-20,10.979999542236328,11.25,10.859999656677246,10.989999771118164,24882300.0 2007-08-21,11.359999656677246,11.520000457763672,11.020000457763672,11.109999656677246,24815100.0 2007-08-22,11.449999809265137,11.489999771118164,11.3100004196167,11.489999771118164,16161900.0 2007-08-23,11.119999885559082,11.449999809265137,11.09000015258789,11.399999618530273,15480100.0 2007-08-24,11.020000457763672,11.069999694824219,10.760000228881836,11.010000228881836,20859400.0 2007-08-27,11.229999542236328,11.300000190734863,10.890000343322754,10.930000305175781,14788700.0 2007-08-28,11.0,11.180000305175781,10.90999984741211,11.149999618530273,14866600.0 2007-08-29,11.239999771118164,11.239999771118164,11.0,11.0600004196167,9117400.0 2007-08-30,11.210000038146973,11.539999961853027,11.039999961853027,11.069999694824219,16247200.0 2007-08-31,11.449999809265137,11.520000457763672,11.260000228881836,11.399999618530273,10567300.0 2007-09-04,11.600000381469727,11.720000267028809,11.369999885559082,11.5,11001000.0 2007-09-05,11.359999656677246,11.510000228881836,11.220000267028809,11.470000267028809,14431800.0 2007-09-06,11.5,11.579999923706055,11.270000457763672,11.369999885559082,15638100.0 2007-09-07,11.399999618530273,11.470000267028809,11.260000228881836,11.279999732971191,21166000.0 2007-09-10,11.640000343322754,11.770000457763672,11.390000343322754,11.59000015258789,18678200.0 2007-09-11,11.630000114440918,11.75,11.579999923706055,11.699999809265137,9814600.0 2007-09-12,11.25,11.579999923706055,11.25,11.520000457763672,16776500.0 2007-09-13,11.279999732971191,11.399999618530273,11.220000267028809,11.3100004196167,11524500.0 2007-09-14,11.0,11.210000038146973,10.880000114440918,11.199999809265137,15054600.0 2007-09-17,10.9399995803833,11.0,10.699999809265137,10.970000267028809,18546300.0 2007-09-18,11.170000076293945,11.180000305175781,10.819999694824219,10.970000267028809,16148500.0 2007-09-19,10.9399995803833,11.25,10.859999656677246,11.199999809265137,20089000.0 2007-09-20,10.779999732971191,10.989999771118164,10.680000305175781,10.890000343322754,17641300.0 2007-09-21,10.729999542236328,10.90999984741211,10.619999885559082,10.890000343322754,15086200.0 2007-09-24,10.539999961853027,10.779999732971191,10.479999542236328,10.710000038146973,15227500.0 2007-09-25,10.40999984741211,10.520000457763672,10.329999923706055,10.5,21791600.0 2007-09-26,10.75,10.949999809265137,10.430000305175781,10.470000267028809,21082700.0 2007-09-27,11.359999656677246,11.489999771118164,11.0,11.010000228881836,27824400.0 2007-09-28,11.100000381469727,11.350000381469727,11.0600004196167,11.3100004196167,16632200.0 2007-10-01,11.350000381469727,11.479999542236328,11.100000381469727,11.260000228881836,18165500.0 2007-10-02,11.789999961853027,11.920000076293945,11.350000381469727,11.539999961853027,30962200.0 2007-10-03,10.739999771118164,11.119999885559082,10.5600004196167,11.119999885559082,61559800.0 2007-10-04,10.609999656677246,10.899999618530273,10.529999732971191,10.84000015258789,28411200.0 2007-10-05,10.800000190734863,10.850000381469727,10.579999923706055,10.75,21611300.0 2007-10-08,10.75,10.789999961853027,10.649999618530273,10.779999732971191,8277700.0 2007-10-09,10.640000343322754,10.819999694824219,10.569999694824219,10.75,12627700.0 2007-10-10,10.710000038146973,10.770000457763672,10.619999885559082,10.680000305175781,13675800.0 2007-10-11,10.5600004196167,10.850000381469727,10.5,10.720000267028809,21551100.0 2007-10-12,10.489999771118164,10.65999984741211,10.430000305175781,10.579999923706055,15028200.0 2007-10-15,10.460000038146973,10.569999694824219,10.380000114440918,10.539999961853027,12355400.0 2007-10-16,10.430000305175781,10.619999885559082,10.380000114440918,10.430000305175781,15029800.0 2007-10-17,10.369999885559082,10.75,10.319999694824219,10.699999809265137,20861800.0 2007-10-18,10.529999732971191,10.569999694824219,10.260000228881836,10.350000381469727,14327600.0 2007-10-19,10.079999923706055,10.489999771118164,10.0,10.4399995803833,27261300.0 2007-10-22,9.989999771118164,10.1899995803833,9.949999809265137,10.0,17491500.0 2007-10-23,9.989999771118164,10.109999656677246,9.880000114440918,10.039999961853027,15191700.0 2007-10-24,9.779999732971191,9.949999809265137,9.550000190734863,9.90999984741211,25428800.0 2007-10-25,9.430000305175781,9.779999732971191,9.369999885559082,9.739999771118164,16747900.0 2007-10-26,9.760000228881836,9.989999771118164,9.5,9.6899995803833,27512100.0 2007-10-29,9.989999771118164,10.0,9.789999961853027,9.800000190734863,14046700.0 2007-10-30,10.350000381469727,10.489999771118164,9.84000015258789,9.880000114440918,32208000.0 2007-10-31,10.510000228881836,10.59000015258789,10.3100004196167,10.380000114440918,15387700.0 2007-11-01,10.319999694824219,10.619999885559082,10.270000457763672,10.470000267028809,18359800.0 2007-11-02,10.470000267028809,10.470000267028809,10.010000228881836,10.399999618530273,15314700.0 2007-11-05,10.140000343322754,10.359999656677246,10.0,10.279999732971191,15005500.0 2007-11-06,9.920000076293945,10.170000076293945,9.710000038146973,10.170000076293945,16591100.0 2007-11-07,9.489999771118164,9.800000190734863,9.470000267028809,9.710000038146973,17739300.0 2007-11-08,9.329999923706055,9.5,9.0600004196167,9.489999771118164,21731600.0 2007-11-09,9.640000343322754,9.850000381469727,9.109999656677246,9.25,17532500.0 2007-11-12,9.319999694824219,9.619999885559082,9.289999961853027,9.600000381469727,11578500.0 2007-11-13,9.420000076293945,9.550000190734863,9.279999732971191,9.550000190734863,9205700.0 2007-11-14,9.350000381469727,9.550000190734863,9.319999694824219,9.460000038146973,12133000.0 2007-11-15,9.239999771118164,9.4399995803833,9.180000305175781,9.329999923706055,11324000.0 2007-11-16,9.149999618530273,9.34000015258789,8.949999809265137,9.279999732971191,18074700.0 2007-11-19,8.84000015258789,9.1899995803833,8.829999923706055,9.050000190734863,15812300.0 2007-11-20,8.529999732971191,8.920000076293945,8.3100004196167,8.800000190734863,30920400.0 2007-11-21,8.079999923706055,8.449999809265137,7.900000095367432,8.449999809265137,27608000.0 2007-11-23,8.369999885559082,8.420000076293945,8.100000381469727,8.149999618530273,6028600.0 2007-11-26,8.020000457763672,8.399999618530273,8.020000457763672,8.390000343322754,15012300.0 2007-11-27,7.940000057220459,8.09000015258789,7.820000171661377,8.050000190734863,17218500.0 2007-11-28,8.460000038146973,8.489999771118164,7.949999809265137,8.0600004196167,19404200.0 2007-11-29,8.229999542236328,8.710000038146973,8.180000305175781,8.399999618530273,17582900.0 2007-11-30,8.319999694824219,8.479999542236328,8.270000457763672,8.399999618530273,21701000.0 2007-12-03,8.300000190734863,8.430000305175781,8.25,8.40999984741211,11841200.0 2007-12-04,8.600000381469727,8.760000228881836,8.239999771118164,8.239999771118164,20817400.0 2007-12-05,8.949999809265137,9.25,8.800000190734863,8.84000015258789,23979800.0 2007-12-06,9.260000228881836,9.289999961853027,8.960000038146973,8.970000267028809,16201000.0 2007-12-07,9.029999732971191,9.3100004196167,8.850000381469727,9.239999771118164,14671500.0 2007-12-10,8.979999542236328,9.0,8.729999542236328,8.850000381469727,11961000.0 2007-12-11,8.600000381469727,8.979999542236328,8.569999694824219,8.979999542236328,10146000.0 2007-12-12,8.649999618530273,8.880000114440918,8.569999694824219,8.800000190734863,12660000.0 2007-12-13,8.470000267028809,8.710000038146973,8.350000381469727,8.619999885559082,13173700.0 2007-12-14,8.369999885559082,8.529999732971191,8.34000015258789,8.359999656677246,9475000.0 2007-12-17,7.889999866485596,8.350000381469727,7.820000171661377,8.350000381469727,17771600.0 2007-12-18,7.800000190734863,7.989999771118164,7.71999979019165,7.980000019073486,12400600.0 2007-12-19,7.840000152587891,7.960000038146973,7.71999979019165,7.809999942779541,8431700.0 2007-12-20,7.920000076293945,7.949999809265137,7.699999809265137,7.920000076293945,11179700.0 2007-12-21,7.53000020980835,7.849999904632568,7.369999885559082,7.670000076293945,25088000.0 2007-12-24,7.550000190734863,7.610000133514404,7.460000038146973,7.480000019073486,6218200.0 2007-12-26,7.5,7.570000171661377,7.409999847412109,7.519999980926514,9667500.0 2007-12-27,7.360000133514404,7.519999980926514,7.320000171661377,7.449999809265137,9681900.0 2007-12-28,7.269999980926514,7.400000095367432,7.230000019073486,7.400000095367432,12113500.0 2007-12-31,7.25,7.300000190734863,7.110000133514404,7.210000038146973,11670600.0 2008-01-02,7.039999961853027,7.28000020980835,6.960000038146973,7.230000019073486,13230900.0 2008-01-03,6.949999809265137,7.070000171661377,6.78000020980835,7.059999942779541,13825400.0 2008-01-04,6.400000095367432,6.909999847412109,6.329999923706055,6.909999847412109,23464100.0 2008-01-07,6.389999866485596,6.539999961853027,6.170000076293945,6.53000020980835,20100200.0 2008-01-08,6.179999828338623,6.46999979019165,6.130000114440918,6.449999809265137,13277100.0 2008-01-09,6.199999809265137,6.289999961853027,5.980000019073486,6.150000095367432,23785400.0 2008-01-10,6.199999809265137,6.340000152587891,5.989999771118164,6.139999866485596,18902500.0 2008-01-11,6.090000152587891,6.340000152587891,6.070000171661377,6.159999847412109,19571600.0 2008-01-14,6.25,6.349999904632568,6.199999809265137,6.28000020980835,27574500.0 2008-01-15,5.75,6.130000114440918,5.610000133514404,6.130000114440918,28836800.0 2008-01-16,5.929999828338623,6.050000190734863,5.46999979019165,5.550000190734863,27986200.0 2008-01-17,6.059999942779541,6.349999904632568,6.050000190734863,6.300000190734863,30850200.0 2008-01-18,6.440000057220459,6.579999923706055,6.150000095367432,6.230000019073486,28987200.0 2008-01-22,6.289999961853027,6.389999866485596,5.960000038146973,5.960000038146973,24938000.0 2008-01-23,6.699999809265137,6.820000171661377,6.03000020980835,6.150000095367432,28025500.0 2008-01-24,6.989999771118164,7.03000020980835,6.650000095367432,6.800000190734863,27504700.0 2008-01-25,6.53000020980835,7.150000095367432,6.440000057220459,7.099999904632568,19189300.0 2008-01-28,6.599999904632568,6.619999885559082,6.170000076293945,6.539999961853027,28075100.0 2008-01-29,6.869999885559082,6.909999847412109,6.630000114440918,6.659999847412109,21370600.0 2008-01-30,6.960000038146973,7.21999979019165,6.820000171661377,6.980000019073486,26347700.0 2008-01-31,6.989999771118164,7.099999904632568,6.690000057220459,6.769999980926514,15211600.0 2008-02-01,7.809999942779541,7.889999866485596,7.099999904632568,7.119999885559082,32796400.0 2008-02-04,7.809999942779541,7.900000095367432,7.389999866485596,7.900000095367432,24902300.0 2008-02-05,7.840000152587891,8.020000457763672,7.429999828338623,7.730000019073486,35902600.0 2008-02-06,6.989999771118164,7.800000190734863,6.960000038146973,7.789999961853027,28641300.0 2008-02-07,7.119999885559082,7.360000133514404,6.800000190734863,6.840000152587891,31693400.0 2008-02-08,6.690000057220459,7.190000057220459,6.650000095367432,7.190000057220459,26062000.0 2008-02-11,6.829999923706055,6.909999847412109,6.489999771118164,6.78000020980835,14910100.0 2008-02-12,7.019999980926514,7.380000114440918,6.949999809265137,6.960000038146973,23564000.0 2008-02-13,7.389999866485596,7.409999847412109,7.099999904632568,7.119999885559082,19322200.0 2008-02-14,7.170000076293945,7.349999904632568,7.139999866485596,7.199999809265137,19009300.0 2008-02-15,7.130000114440918,7.28000020980835,7.059999942779541,7.210000038146973,10909500.0 2008-02-19,7.519999980926514,7.679999828338623,7.340000152587891,7.480000019073486,20467500.0 2008-02-20,7.809999942779541,7.909999847412109,7.420000076293945,7.449999809265137,15621900.0 2008-02-21,7.380000114440918,7.920000076293945,7.329999923706055,7.920000076293945,23941800.0 2008-02-22,7.539999961853027,7.559999942779541,7.230000019073486,7.400000095367432,12433100.0 2008-02-25,7.769999980926514,7.820000171661377,7.5,7.5,12593900.0 2008-02-26,7.71999979019165,7.820000171661377,7.510000228881836,7.679999828338623,14996100.0 2008-02-27,7.860000133514404,8.130000114440918,7.599999904632568,7.619999885559082,22596900.0 2008-02-28,7.570000171661377,7.889999866485596,7.53000020980835,7.820000171661377,12760800.0 2008-02-29,7.519999980926514,7.849999904632568,7.440000057220459,7.5,15546800.0 2008-03-03,7.170000076293945,7.670000076293945,7.079999923706055,7.5,18580800.0 2008-03-04,6.980000019073486,7.03000020980835,6.71999979019165,6.989999771118164,17175100.0 2008-03-05,7.03000020980835,7.21999979019165,6.949999809265137,7.079999923706055,18794400.0 2008-03-06,6.739999771118164,7.070000171661377,6.739999771118164,7.0,12986500.0 2008-03-07,6.880000114440918,7.079999923706055,6.610000133514404,6.659999847412109,14431200.0 2008-03-10,6.409999847412109,6.869999885559082,6.400000095367432,6.869999885559082,16628400.0 2008-03-11,6.860000133514404,6.860000133514404,6.360000133514404,6.519999980926514,17288000.0 2008-03-12,6.5,6.860000133514404,6.480000019073486,6.860000133514404,20065300.0 2008-03-13,6.489999771118164,6.590000152587891,6.309999942779541,6.420000076293945,25134300.0 2008-03-14,6.139999866485596,6.599999904632568,5.940000057220459,6.570000171661377,27480100.0 2008-03-17,6.019999980926514,6.090000152587891,5.829999923706055,5.980000019073486,17664600.0 2008-03-18,5.989999771118164,6.139999866485596,5.760000228881836,6.139999866485596,25797100.0 2008-03-19,5.800000190734863,6.050000190734863,5.800000190734863,5.909999847412109,19933700.0 2008-03-20,5.980000019073486,5.989999771118164,5.71999979019165,5.829999923706055,15725400.0 2008-03-24,5.840000152587891,6.170000076293945,5.769999980926514,6.019999980926514,23791500.0 2008-03-25,5.789999961853027,5.909999847412109,5.699999809265137,5.869999885559082,31086900.0 2008-03-26,5.5,5.75,5.429999828338623,5.730000019073486,66969300.0 2008-03-27,5.519999980926514,5.800000190734863,5.5,5.619999885559082,26308400.0 2008-03-28,5.460000038146973,5.679999828338623,5.420000076293945,5.610000133514404,25689400.0 2008-03-31,5.96999979019165,6.0,5.489999771118164,5.489999771118164,66206100.0 2008-04-01,6.0,6.269999980926514,5.769999980926514,6.110000133514404,67238000.0 2008-04-02,6.389999866485596,6.53000020980835,6.059999942779541,6.090000152587891,51224000.0 2008-04-03,6.789999961853027,6.940000057220459,6.400000095367432,6.699999809265137,70409800.0 2008-04-04,6.760000228881836,6.869999885559082,6.679999828338623,6.789999961853027,22684000.0 2008-04-07,6.690000057220459,6.869999885559082,6.610000133514404,6.820000171661377,20802200.0 2008-04-08,6.539999961853027,6.619999885559082,6.360000133514404,6.480000019073486,22169400.0 2008-04-09,6.769999980926514,6.929999828338623,6.5,6.510000228881836,19457200.0 2008-04-10,6.989999771118164,7.050000190734863,6.789999961853027,6.880000114440918,20449400.0 2008-04-11,6.900000095367432,7.059999942779541,6.800000190734863,6.849999904632568,22026600.0 2008-04-14,6.730000019073486,6.989999771118164,6.679999828338623,6.909999847412109,15663900.0 2008-04-15,6.760000228881836,6.820000171661377,6.420000076293945,6.75,20029300.0 2008-04-16,7.190000057220459,7.25,6.760000228881836,6.829999923706055,29530700.0 2008-04-17,7.210000038146973,7.230000019073486,7.050000190734863,7.150000095367432,17835800.0 2008-04-18,7.400000095367432,7.429999828338623,7.239999771118164,7.28000020980835,27331100.0 2008-04-21,7.400000095367432,7.519999980926514,7.349999904632568,7.420000076293945,15714100.0 2008-04-22,7.429999828338623,7.550000190734863,7.329999923706055,7.409999847412109,24888700.0 2008-04-23,7.590000152587891,7.78000020980835,7.400000095367432,7.480000019073486,19386700.0 2008-04-24,7.710000038146973,7.75,7.320000171661377,7.579999923706055,22527000.0 2008-04-25,7.679999828338623,7.800000190734863,7.199999809265137,7.760000228881836,25172500.0 2008-04-28,7.869999885559082,7.940000057220459,7.599999904632568,7.599999904632568,21425500.0 2008-04-29,7.860000133514404,8.0600004196167,7.840000152587891,7.920000076293945,23843400.0 2008-04-30,7.71999979019165,7.889999866485596,7.639999866485596,7.880000114440918,21630700.0 2008-05-01,8.100000381469727,8.15999984741211,7.679999828338623,7.699999809265137,17061000.0 2008-05-02,8.239999771118164,8.279999732971191,7.96999979019165,8.149999618530273,17674400.0 2008-05-05,8.270000457763672,8.420000076293945,8.119999885559082,8.170000076293945,16765300.0 2008-05-06,8.289999961853027,8.449999809265137,8.039999961853027,8.380000114440918,22790800.0 2008-05-07,8.1899995803833,8.359999656677246,8.149999618530273,8.229999542236328,18811500.0 2008-05-08,8.220000267028809,8.319999694824219,8.039999961853027,8.270000457763672,17555800.0 2008-05-09,8.369999885559082,8.489999771118164,8.130000114440918,8.15999984741211,14000500.0 2008-05-12,8.319999694824219,8.40999984741211,8.170000076293945,8.40999984741211,10955000.0 2008-05-13,8.329999923706055,8.369999885559082,8.229999542236328,8.270000457763672,25054200.0 2008-05-14,8.539999961853027,8.789999961853027,8.3100004196167,8.390000343322754,27410300.0 2008-05-15,8.84000015258789,8.899999618530273,8.470000267028809,8.619999885559082,20061500.0 2008-05-16,8.84000015258789,8.960000038146973,8.609999656677246,8.9399995803833,16670100.0 2008-05-19,8.760000228881836,8.970000267028809,8.640000343322754,8.859999656677246,19634300.0 2008-05-20,8.210000038146973,8.760000228881836,8.09000015258789,8.670000076293945,37895700.0 2008-05-21,8.359999656677246,8.550000190734863,8.260000228881836,8.390000343322754,28766500.0 2008-05-22,8.15999984741211,8.350000381469727,7.989999771118164,8.350000381469727,22897700.0 2008-05-23,8.210000038146973,8.40999984741211,8.100000381469727,8.100000381469727,18846400.0 2008-05-27,8.140000343322754,8.369999885559082,7.989999771118164,8.239999771118164,13625300.0 2008-05-28,8.270000457763672,8.350000381469727,8.1899995803833,8.210000038146973,12527100.0 2008-05-29,8.09000015258789,8.270000457763672,8.039999961853027,8.25,14430200.0 2008-05-30,8.069999694824219,8.239999771118164,7.989999771118164,8.149999618530273,16494300.0 2008-06-02,8.199999809265137,8.300000190734863,8.069999694824219,8.100000381469727,17669600.0 2008-06-03,8.15999984741211,8.34000015258789,8.020000457763672,8.239999771118164,15551800.0 2008-06-04,8.40999984741211,8.470000267028809,8.15999984741211,8.180000305175781,17987200.0 2008-06-05,8.529999732971191,8.630000114440918,8.34000015258789,8.489999771118164,21619700.0 2008-06-06,8.289999961853027,8.579999923706055,8.279999732971191,8.489999771118164,16102200.0 2008-06-09,8.020000457763672,8.300000190734863,7.869999885559082,8.270000457763672,25219300.0 2008-06-10,7.800000190734863,7.949999809265137,7.769999980926514,7.949999809265137,14627400.0 2008-06-11,7.340000152587891,7.800000190734863,7.28000020980835,7.800000190734863,23443200.0 2008-06-12,7.340000152587891,7.579999923706055,7.28000020980835,7.369999885559082,15136000.0 2008-06-13,7.659999847412109,7.659999847412109,7.329999923706055,7.340000152587891,11387400.0 2008-06-16,7.730000019073486,7.920000076293945,7.579999923706055,7.650000095367432,13248100.0 2008-06-17,7.429999828338623,7.869999885559082,7.380000114440918,7.760000228881836,14729900.0 2008-06-18,7.150000095367432,7.400000095367432,6.849999904632568,7.369999885559082,34125700.0 2008-06-19,7.440000057220459,7.480000019073486,7.090000152587891,7.099999904632568,17994500.0 2008-06-20,7.230000019073486,7.409999847412109,7.179999828338623,7.369999885559082,13099200.0 2008-06-23,7.010000228881836,7.25,6.940000057220459,7.25,16210800.0 2008-06-24,7.400000095367432,7.449999809265137,7.0,7.139999866485596,17336700.0 2008-06-25,7.53000020980835,7.639999866485596,7.340000152587891,7.340000152587891,17751200.0 2008-06-26,6.989999771118164,7.46999979019165,6.880000114440918,7.46999979019165,29311100.0 2008-06-27,6.099999904632568,6.860000133514404,6.059999942779541,6.849999904632568,39929500.0 2008-06-30,6.0,6.150000095367432,5.909999847412109,6.119999885559082,23209900.0 2008-07-01,5.789999961853027,5.96999979019165,5.539999961853027,5.920000076293945,30264600.0 2008-07-02,5.909999847412109,6.039999961853027,5.829999923706055,5.900000095367432,36230500.0 2008-07-03,5.769999980926514,6.0,5.570000171661377,5.949999809265137,15156600.0 2008-07-07,5.480000019073486,5.880000114440918,5.409999847412109,5.789999961853027,26716000.0 2008-07-08,5.519999980926514,5.559999942779541,5.349999904632568,5.480000019073486,33765500.0 2008-07-09,5.460000038146973,5.659999847412109,5.429999828338623,5.650000095367432,26541500.0 2008-07-10,5.460000038146973,5.559999942779541,5.380000114440918,5.46999979019165,23527400.0 2008-07-11,5.440000057220459,5.619999885559082,5.210000038146973,5.389999866485596,24292300.0 2008-07-14,5.28000020980835,5.5,5.139999866485596,5.5,15155200.0 2008-07-15,5.28000020980835,5.380000114440918,5.110000133514404,5.230000019073486,17888600.0 2008-07-16,5.510000228881836,5.559999942779541,5.179999828338623,5.300000190734863,17253600.0 2008-07-17,5.449999809265137,5.659999847412109,5.300000190734863,5.579999923706055,23322500.0 2008-07-18,5.699999809265137,5.75,5.360000133514404,5.420000076293945,19274600.0 2008-07-21,5.659999847412109,5.760000228881836,5.610000133514404,5.730000019073486,13674900.0 2008-07-22,5.130000114440918,5.489999771118164,5.099999904632568,5.460000038146973,35223100.0 2008-07-23,5.130000114440918,5.360000133514404,5.090000152587891,5.269999980926514,34464300.0 2008-07-24,4.909999847412109,5.159999847412109,4.869999885559082,5.130000114440918,19817200.0 2008-07-25,4.96999979019165,5.0,4.829999923706055,4.920000076293945,16039600.0 2008-07-28,4.579999923706055,4.960000038146973,4.550000190734863,4.949999809265137,20754200.0 2008-07-29,4.679999828338623,4.699999809265137,4.420000076293945,4.449999809265137,25860000.0 2008-07-30,4.75,4.800000190734863,4.599999904632568,4.739999771118164,16873600.0 2008-07-31,4.829999923706055,5.010000228881836,4.699999809265137,4.710000038146973,23520500.0 2008-08-01,4.670000076293945,4.920000076293945,4.639999866485596,4.829999923706055,12473200.0 2008-08-04,4.75,4.869999885559082,4.659999847412109,4.670000076293945,10411400.0 2008-08-05,4.730000019073486,4.940000057220459,4.639999866485596,4.909999847412109,17178900.0 2008-08-06,4.980000019073486,5.010000228881836,4.639999866485596,4.75,21883200.0 2008-08-07,5.099999904632568,5.300000190734863,4.880000114440918,4.980000019073486,28080500.0 2008-08-08,5.269999980926514,5.309999942779541,5.039999961853027,5.119999885559082,15284200.0 2008-08-11,5.389999866485596,5.440000057220459,5.150000095367432,5.150000095367432,17692100.0 2008-08-12,5.269999980926514,5.429999828338623,5.25,5.429999828338623,12200600.0 2008-08-13,5.099999904632568,5.289999961853027,5.019999980926514,5.28000020980835,15560300.0 2008-08-14,5.369999885559082,5.409999847412109,5.03000020980835,5.099999904632568,18230700.0 2008-08-15,5.389999866485596,5.440000057220459,5.320000171661377,5.400000095367432,7852000.0 2008-08-18,5.090000152587891,5.420000076293945,5.03000020980835,5.400000095367432,12512400.0 2008-08-19,4.900000095367432,5.099999904632568,4.869999885559082,5.079999923706055,9356000.0 2008-08-20,4.699999809265137,4.96999979019165,4.639999866485596,4.960000038146973,20084100.0 2008-08-21,4.679999828338623,4.739999771118164,4.590000152587891,4.699999809265137,8899600.0 2008-08-22,4.690000057220459,4.78000020980835,4.559999942779541,4.71999979019165,9816400.0 2008-08-25,4.489999771118164,4.739999771118164,4.480000019073486,4.650000095367432,16575900.0 2008-08-26,4.239999771118164,4.489999771118164,4.210000038146973,4.489999771118164,23080600.0 2008-08-27,4.260000228881836,4.300000190734863,4.21999979019165,4.28000020980835,19571900.0 2008-08-28,4.289999961853027,4.329999923706055,4.239999771118164,4.289999961853027,11268500.0 2008-08-29,4.239999771118164,4.300000190734863,4.210000038146973,4.25,9589900.0 2008-09-02,4.21999979019165,4.369999885559082,4.199999809265137,4.309999942779541,10469200.0 2008-09-03,4.320000171661377,4.340000152587891,4.190000057220459,4.21999979019165,15584700.0 2008-09-04,4.170000076293945,4.420000076293945,4.159999847412109,4.289999961853027,20512500.0 2008-09-05,4.360000133514404,4.420000076293945,4.119999885559082,4.190000057220459,20506300.0 2008-09-08,4.409999847412109,4.590000152587891,4.239999771118164,4.5,20929700.0 2008-09-09,4.409999847412109,4.639999866485596,4.340000152587891,4.389999866485596,29352800.0 2008-09-10,4.909999847412109,5.010000228881836,4.400000095367432,4.400000095367432,37660800.0 2008-09-11,4.920000076293945,5.090000152587891,4.619999885559082,4.690000057220459,25084800.0 2008-09-12,5.130000114440918,5.199999809265137,4.809999942779541,4.880000114440918,24919200.0 2008-09-15,4.340000152587891,4.909999847412109,4.329999923706055,4.909999847412109,25168700.0 2008-09-16,4.0,4.050000190734863,3.609999895095825,4.0,37335400.0 2008-09-17,3.9000000953674316,4.440000057220459,3.8499999046325684,4.019999980926514,32015400.0 2008-09-18,4.260000228881836,4.429999828338623,3.9700000286102295,4.010000228881836,30633500.0 2008-09-19,4.840000152587891,5.0,4.5,4.630000114440918,33386500.0 2008-09-22,4.329999923706055,4.800000190734863,4.289999961853027,4.800000190734863,24001000.0 2008-09-23,4.090000152587891,4.489999771118164,4.090000152587891,4.25,28242800.0 2008-09-24,4.360000133514404,4.519999980926514,4.119999885559082,4.179999828338623,32459200.0 2008-09-25,4.670000076293945,4.909999847412109,4.28000020980835,4.340000152587891,34318700.0 2008-09-26,4.650000095367432,4.809999942779541,4.349999904632568,4.380000114440918,21651800.0 2008-09-29,4.03000020980835,4.590000152587891,4.0,4.539999961853027,22757100.0 2008-09-30,4.050000190734863,4.210000038146973,3.9100000858306885,4.190000057220459,28863600.0 2008-10-01,4.300000190734863,4.579999923706055,3.9700000286102295,4.090000152587891,38435500.0 2008-10-02,4.480000019073486,4.650000095367432,4.099999904632568,4.199999809265137,33024400.0 2008-10-03,4.440000057220459,5.010000228881836,4.420000076293945,4.550000190734863,24052500.0 2008-10-06,4.059999942779541,4.320000171661377,3.7699999809265137,4.300000190734863,27587200.0 2008-10-07,3.9100000858306885,4.480000019073486,3.809999942779541,4.179999828338623,29317000.0 2008-10-08,3.869999885559082,4.019999980926514,3.680000066757202,3.890000104904175,35739900.0 2008-10-09,3.880000114440918,4.190000057220459,3.859999895095825,3.9700000286102295,30689500.0 2008-10-10,3.549999952316284,4.019999980926514,3.4600000381469727,3.6600000858306885,39933700.0 2008-10-13,4.210000038146973,4.25,3.890000104904175,3.950000047683716,20126100.0 2008-10-14,4.510000228881836,4.699999809265137,4.159999847412109,4.440000057220459,34528600.0 2008-10-15,4.059999942779541,4.519999980926514,4.039999961853027,4.380000114440918,31865800.0 2008-10-16,4.050000190734863,4.230000019073486,3.799999952316284,4.139999866485596,36536100.0 2008-10-17,4.119999885559082,4.389999866485596,3.859999895095825,3.9800000190734863,17368600.0 2008-10-20,4.449999809265137,4.510000228881836,4.159999847412109,4.159999847412109,23147600.0 2008-10-21,4.46999979019165,4.679999828338623,4.260000228881836,4.320000171661377,23219000.0 2008-10-22,4.340000152587891,4.550000190734863,4.150000095367432,4.420000076293945,19590600.0 2008-10-23,3.9200000762939453,4.340000152587891,3.75,4.25,29844700.0 2008-10-24,3.549999952316284,3.9000000953674316,3.299999952316284,3.430000066757202,24207600.0 2008-10-27,3.390000104904175,3.6700000762939453,3.359999895095825,3.4200000762939453,15677600.0 2008-10-28,3.740000009536743,3.740000009536743,3.25,3.5799999237060547,19668000.0 2008-10-29,3.880000114440918,4.199999809265137,3.609999895095825,3.700000047683716,30964500.0 2008-10-30,4.429999828338623,4.449999809265137,4.010000228881836,4.050000190734863,15430500.0 2008-10-31,4.710000038146973,4.789999961853027,4.329999923706055,4.360000133514404,20939000.0 2008-11-03,4.679999828338623,5.0,4.639999866485596,4.710000038146973,18629900.0 2008-11-04,4.980000019073486,5.070000171661377,4.75,4.809999942779541,16018400.0 2008-11-05,4.800000190734863,5.170000076293945,4.769999980926514,4.880000114440918,23092800.0 2008-11-06,4.380000114440918,4.78000020980835,4.300000190734863,4.75,15590700.0 2008-11-07,4.480000019073486,4.739999771118164,4.320000171661377,4.429999828338623,14851100.0 2008-11-10,3.990000009536743,4.539999961853027,3.9100000858306885,4.5,14998700.0 2008-11-11,3.7300000190734863,3.940000057220459,3.609999895095825,3.940000057220459,25014000.0 2008-11-12,3.0999999046325684,3.7200000286102295,3.0999999046325684,3.630000114440918,21917400.0 2008-11-13,3.0999999046325684,3.1700000762939453,2.630000114440918,3.0899999141693115,36145700.0 2008-11-14,2.75,3.130000114440918,2.630000114440918,3.059999942779541,28324200.0 2008-11-17,2.569999933242798,2.7799999713897705,2.509999990463257,2.7799999713897705,15277600.0 2008-11-18,2.4600000381469727,2.75,2.380000114440918,2.609999895095825,21684500.0 2008-11-19,2.069999933242798,2.509999990463257,2.0,2.450000047683716,28025400.0 2008-11-20,1.690000057220459,2.0399999618530273,1.590000033378601,2.0399999618530273,33455000.0 2008-11-21,1.8700000047683716,1.899999976158142,1.659999966621399,1.75,25536800.0 2008-11-24,2.0999999046325684,2.130000114440918,1.8899999856948853,1.899999976158142,23707800.0 2008-11-25,2.259999990463257,2.2899999618530273,2.049999952316284,2.1600000858306885,16871500.0 2008-11-26,2.390000104904175,2.569999933242798,2.2100000381469727,2.2899999618530273,18407900.0 2008-11-28,2.740000009536743,2.8399999141693115,2.309999942779541,2.390000104904175,8796800.0 2008-12-01,2.240000009536743,2.700000047683716,2.240000009536743,2.700000047683716,12159900.0 2008-12-02,2.0899999141693115,2.4100000858306885,1.940000057220459,2.299999952316284,22211300.0 2008-12-03,1.9900000095367432,2.049999952316284,1.8899999856948853,2.0299999713897705,41899300.0 2008-12-04,1.809999942779541,2.0799999237060547,1.75,1.9900000095367432,31921100.0 2008-12-05,2.0399999618530273,2.109999895095825,1.7999999523162842,1.7999999523162842,29109300.0 2008-12-08,2.0799999237060547,2.2300000190734863,2.009999990463257,2.130000114440918,21068800.0 2008-12-09,2.200000047683716,2.369999885559082,1.9900000095367432,2.0999999046325684,19460400.0 2008-12-10,2.069999933242798,2.3299999237060547,2.0399999618530273,2.2699999809265137,14340300.0 2008-12-11,1.850000023841858,2.109999895095825,1.8300000429153442,2.049999952316284,39102000.0 2008-12-12,2.069999933242798,2.069999933242798,1.7599999904632568,1.7699999809265137,15945100.0 2008-12-15,1.899999976158142,2.0899999141693115,1.850000023841858,2.0799999237060547,12514000.0 2008-12-16,2.0299999713897705,2.049999952316284,1.899999976158142,1.9199999570846558,11970200.0 2008-12-17,2.1700000762939453,2.25,1.9600000381469727,1.9600000381469727,18957800.0 2008-12-18,2.609999895095825,2.75,2.200000047683716,2.25,45137200.0 2008-12-19,2.990000009536743,3.0,2.700000047683716,2.700000047683716,35752200.0 2008-12-22,2.609999895095825,2.9600000381469727,2.3499999046325684,2.75,31676200.0 2008-12-23,2.359999895095825,2.700000047683716,2.259999990463257,2.640000104904175,18154200.0 2008-12-24,2.5899999141693115,2.700000047683716,2.119999885559082,2.200000047683716,19548100.0 2008-12-26,2.5899999141693115,2.740000009536743,2.5399999618530273,2.7200000286102295,5992100.0 2008-12-29,2.359999895095825,2.5999999046325684,2.25,2.549999952316284,13096600.0 2008-12-30,2.440000057220459,2.450000047683716,2.2799999713897705,2.3499999046325684,12019400.0 2008-12-31,2.640000104904175,2.700000047683716,2.440000057220459,2.440000057220459,11978200.0 2009-01-02,2.8399999141693115,2.9000000953674316,2.630000114440918,2.6500000953674316,17537200.0 2009-01-05,3.319999933242798,3.440000057220459,2.8399999141693115,2.940000057220459,36158500.0 2009-01-06,3.4700000286102295,3.6700000762939453,3.359999895095825,3.4000000953674316,30659700.0 2009-01-07,3.2799999713897705,3.4800000190734863,3.130000114440918,3.4800000190734863,25676100.0 2009-01-08,3.4100000858306885,3.440000057220459,3.200000047683716,3.200000047683716,23386700.0 2009-01-09,3.2899999618530273,3.509999990463257,3.2300000190734863,3.369999885559082,30671800.0 2009-01-12,3.1600000858306885,3.3399999141693115,3.0,3.3299999237060547,21301400.0 2009-01-13,3.1500000953674316,3.2799999713897705,2.869999885559082,3.0899999141693115,21294900.0 2009-01-14,2.930000066757202,3.049999952316284,2.869999885559082,2.869999885559082,16979900.0 2009-01-15,2.990000009536743,3.190000057220459,2.819999933242798,2.9100000858306885,16682100.0 2009-01-16,3.4000000953674316,3.450000047683716,3.069999933242798,3.119999885559082,25287200.0 2009-01-20,3.0799999237060547,3.5,3.049999952316284,3.2699999809265137,22219300.0 2009-01-21,3.440000057220459,3.490000009536743,3.059999942779541,3.200000047683716,24215000.0 2009-01-22,3.25,3.3499999046325684,3.130000114440918,3.3399999141693115,15329100.0 2009-01-23,3.559999942779541,3.5999999046325684,3.130000114440918,3.190000057220459,31795600.0 2009-01-26,3.4000000953674316,3.700000047683716,3.319999933242798,3.549999952316284,15894900.0 2009-01-27,3.490000009536743,3.559999942779541,3.380000114440918,3.450000047683716,10346000.0 2009-01-28,3.759999990463257,3.859999895095825,3.5999999046325684,3.5999999046325684,19046500.0 2009-01-29,3.569999933242798,3.7200000286102295,3.430000066757202,3.700000047683716,17313600.0 2009-01-30,3.7200000286102295,3.7699999809265137,3.450000047683716,3.5899999141693115,24624100.0 2009-02-02,3.5999999046325684,4.0,3.5,3.759999990463257,29865800.0 2009-02-03,3.759999990463257,3.799999952316284,3.4600000381469727,3.5999999046325684,25730700.0 2009-02-04,3.9000000953674316,4.159999847412109,3.700000047683716,3.8399999141693115,26393800.0 2009-02-05,4.070000171661377,4.139999866485596,3.6700000762939453,3.819999933242798,21801700.0 2009-02-06,4.079999923706055,4.25,3.9600000381469727,4.079999923706055,33462900.0 2009-02-09,4.320000171661377,4.400000095367432,4.050000190734863,4.099999904632568,32067100.0 2009-02-10,4.019999980926514,4.320000171661377,3.940000057220459,4.269999980926514,36212100.0 2009-02-11,3.880000114440918,4.050000190734863,3.559999942779541,4.050000190734863,27143600.0 2009-02-12,3.940000057220459,3.9800000190734863,3.690000057220459,3.8399999141693115,26146300.0 2009-02-13,3.7300000190734863,3.9600000381469727,3.700000047683716,3.950000047683716,23726500.0 2009-02-17,3.299999952316284,3.549999952316284,3.0399999618530273,3.549999952316284,27806600.0 2009-02-18,3.200000047683716,3.390000104904175,3.140000104904175,3.3399999141693115,17991200.0 2009-02-19,3.0,3.450000047683716,2.9700000286102295,3.299999952316284,17100300.0 2009-02-20,2.809999942779541,2.9200000762939453,2.690000057220459,2.9200000762939453,32417400.0 2009-02-23,2.809999942779541,2.9600000381469727,2.759999990463257,2.8499999046325684,20266700.0 2009-02-24,3.2200000286102295,3.2799999713897705,2.799999952316284,2.9100000858306885,19236400.0 2009-02-25,3.2200000286102295,3.299999952316284,3.059999942779541,3.200000047683716,18638300.0 2009-02-26,3.2899999618530273,3.450000047683716,3.2100000381469727,3.2799999713897705,19055600.0 2009-02-27,3.2200000286102295,3.380000114440918,3.069999933242798,3.200000047683716,8332300.0 2009-03-02,3.009999990463257,3.25,2.9700000286102295,3.130000114440918,10161600.0 2009-03-03,3.0899999141693115,3.25,3.059999942779541,3.059999942779541,14254400.0 2009-03-04,3.200000047683716,3.309999942779541,3.0999999046325684,3.190000057220459,13858100.0 2009-03-05,3.1500000953674316,3.190000057220459,3.069999933242798,3.130000114440918,10515100.0 2009-03-06,2.9100000858306885,3.2300000190734863,2.7100000381469727,3.190000057220459,26470900.0 2009-03-09,2.5799999237060547,2.9200000762939453,2.549999952316284,2.869999885559082,22148900.0 2009-03-10,2.880000114440918,2.9000000953674316,2.6500000953674316,2.6500000953674316,22971600.0 2009-03-11,3.200000047683716,3.2799999713897705,2.9100000858306885,2.9200000762939453,22710700.0 2009-03-12,3.5,3.5799999237060547,3.130000114440918,3.2899999618530273,33988700.0 2009-03-13,3.640000104904175,3.6500000953674316,3.5,3.5299999713897705,13162600.0 2009-03-16,3.6500000953674316,3.8399999141693115,3.5999999046325684,3.8299999237060547,20522800.0 2009-03-17,3.680000066757202,3.700000047683716,3.490000009536743,3.6600000858306885,16626600.0 2009-03-18,3.7699999809265137,3.890000104904175,3.569999933242798,3.6500000953674316,25042900.0 2009-03-19,3.6700000762939453,3.8299999237060547,3.609999895095825,3.7100000381469727,15409700.0 2009-03-20,3.430000066757202,3.740000009536743,3.430000066757202,3.680000066757202,17205500.0 2009-03-23,3.809999942779541,3.8399999141693115,3.509999990463257,3.559999942779541,16158400.0 2009-03-24,3.700000047683716,3.809999942779541,3.5299999713897705,3.759999990463257,17986000.0 2009-03-25,3.7100000381469727,3.9600000381469727,3.549999952316284,3.75,18583800.0 2009-03-26,4.21999979019165,4.28000020980835,3.859999895095825,3.9100000858306885,40555900.0 2009-03-27,4.170000076293945,4.349999904632568,4.099999904632568,4.190000057220459,20241600.0 2009-03-30,3.880000114440918,4.090000152587891,3.8399999141693115,4.090000152587891,11101800.0 2009-03-31,4.059999942779541,4.179999828338623,3.940000057220459,3.990000009536743,15048500.0 2009-04-01,4.179999828338623,4.179999828338623,3.7799999713897705,3.940000057220459,22217500.0 2009-04-02,4.630000114440918,4.630000114440918,4.25,4.309999942779541,28590400.0 2009-04-03,4.5,4.659999847412109,4.300000190734863,4.429999828338623,24172900.0 2009-04-06,4.519999980926514,4.570000171661377,4.25,4.409999847412109,21403700.0 2009-04-07,4.309999942779541,4.5,4.170000076293945,4.309999942779541,28308000.0 2009-04-08,4.28000020980835,4.28000020980835,4.010000228881836,4.199999809265137,48840200.0 2009-04-09,4.449999809265137,4.650000095367432,4.349999904632568,4.429999828338623,101931500.0 2009-04-13,4.389999866485596,4.440000057220459,4.199999809265137,4.360000133514404,25297200.0 2009-04-14,4.300000190734863,4.550000190734863,4.139999866485596,4.400000095367432,29259100.0 2009-04-15,4.5,4.5,4.179999828338623,4.230000019073486,28901300.0 2009-04-16,4.980000019073486,5.079999923706055,4.650000095367432,4.650000095367432,49211300.0 2009-04-17,5.0,5.099999904632568,4.809999942779541,5.079999923706055,28575700.0 2009-04-20,4.590000152587891,4.96999979019165,4.550000190734863,4.920000076293945,19544200.0 2009-04-21,4.699999809265137,4.840000152587891,4.489999771118164,4.570000171661377,24447000.0 2009-04-22,5.03000020980835,5.28000020980835,4.789999961853027,4.789999961853027,36103600.0 2009-04-23,4.920000076293945,5.199999809265137,4.800000190734863,5.130000114440918,23204000.0 2009-04-24,4.860000133514404,4.989999771118164,4.630000114440918,4.940000057220459,26185400.0 2009-04-27,4.659999847412109,4.949999809265137,4.550000190734863,4.699999809265137,22356900.0 2009-04-28,4.559999942779541,4.690000057220459,4.46999979019165,4.559999942779541,19931700.0 2009-04-29,4.840000152587891,4.940000057220459,4.619999885559082,4.670000076293945,14742800.0 2009-04-30,4.880000114440918,5.090000152587891,4.860000133514404,4.909999847412109,36756100.0 2009-05-01,4.889999866485596,4.940000057220459,4.699999809265137,4.699999809265137,13297600.0 2009-05-04,5.269999980926514,5.28000020980835,4.900000095367432,5.079999923706055,19320900.0 2009-05-05,5.440000057220459,5.449999809265137,5.119999885559082,5.239999771118164,25773000.0 2009-05-06,5.389999866485596,5.639999866485596,5.289999961853027,5.400000095367432,22526600.0 2009-05-07,4.920000076293945,5.329999923706055,4.789999961853027,5.179999828338623,25779000.0 2009-05-08,4.849999904632568,5.079999923706055,4.599999904632568,5.070000171661377,18493400.0 2009-05-11,4.659999847412109,4.789999961853027,4.519999980926514,4.570000171661377,19878200.0 2009-05-12,4.420000076293945,4.760000228881836,4.269999980926514,4.690000057220459,25242300.0 2009-05-13,4.320000171661377,4.420000076293945,4.179999828338623,4.329999923706055,19911200.0 2009-05-14,4.550000190734863,4.630000114440918,4.25,4.300000190734863,17710600.0 2009-05-15,4.239999771118164,4.650000095367432,4.239999771118164,4.550000190734863,20959800.0 2009-05-18,4.679999828338623,4.730000019073486,4.349999904632568,4.349999904632568,25021000.0 2009-05-19,4.849999904632568,4.96999979019165,4.579999923706055,4.579999923706055,21936500.0 2009-05-20,4.800000190734863,5.230000019073486,4.800000190734863,4.900000095367432,26672700.0 2009-05-21,4.579999923706055,4.760000228881836,4.420000076293945,4.75,20397200.0 2009-05-22,4.510000228881836,4.670000076293945,4.460000038146973,4.639999866485596,8135900.0 2009-05-26,4.650000095367432,4.78000020980835,4.460000038146973,4.46999979019165,12759400.0 2009-05-27,4.769999980926514,4.940000057220459,4.639999866485596,4.659999847412109,16166400.0 2009-05-28,4.860000133514404,4.920000076293945,4.539999961853027,4.889999866485596,15240900.0 2009-05-29,5.059999942779541,5.090000152587891,4.789999961853027,4.900000095367432,17532900.0 2009-06-01,5.320000171661377,5.409999847412109,5.03000020980835,5.230000019073486,20826100.0 2009-06-02,5.070000171661377,5.309999942779541,5.019999980926514,5.210000038146973,19870700.0 2009-06-03,4.96999979019165,5.25,4.900000095367432,4.929999828338623,27710700.0 2009-06-04,5.5,5.5,5.050000190734863,5.059999942779541,34308900.0 2009-06-05,5.300000190734863,5.639999866485596,5.239999771118164,5.53000020980835,17074900.0 2009-06-08,5.300000190734863,5.369999885559082,5.119999885559082,5.300000190734863,12901500.0 2009-06-09,5.579999923706055,5.650000095367432,5.300000190734863,5.360000133514404,18453400.0 2009-06-10,5.860000133514404,5.929999828338623,5.539999961853027,5.710000038146973,26441400.0 2009-06-11,5.590000152587891,5.909999847412109,5.429999828338623,5.909999847412109,25317200.0 2009-06-12,5.46999979019165,5.619999885559082,5.190000057220459,5.619999885559082,18813000.0 2009-06-15,5.320000171661377,5.429999828338623,5.190000057220459,5.420000076293945,16713300.0 2009-06-16,5.199999809265137,5.389999866485596,5.150000095367432,5.369999885559082,12111200.0 2009-06-17,5.300000190734863,5.449999809265137,5.099999904632568,5.130000114440918,17596500.0 2009-06-18,5.260000228881836,5.440000057220459,5.150000095367432,5.309999942779541,14768700.0 2009-06-19,5.329999923706055,5.5,5.269999980926514,5.349999904632568,19668300.0 2009-06-22,5.019999980926514,5.519999980926514,5.010000228881836,5.320000171661377,25984100.0 2009-06-23,4.849999904632568,5.099999904632568,4.75,5.070000171661377,25294800.0 2009-06-24,5.139999866485596,5.230000019073486,4.949999809265137,5.0,19099300.0 2009-06-25,5.300000190734863,5.360000133514404,5.039999961853027,5.130000114440918,25061000.0 2009-06-26,5.099999904632568,5.380000114440918,5.050000190734863,5.050000190734863,25999700.0 2009-06-29,5.110000133514404,5.159999847412109,5.03000020980835,5.079999923706055,12436100.0 2009-06-30,5.059999942779541,5.230000019073486,4.949999809265137,5.110000133514404,16379200.0 2009-07-01,5.179999828338623,5.25,5.079999923706055,5.130000114440918,15905400.0 2009-07-02,4.960000038146973,5.190000057220459,4.960000038146973,5.110000133514404,15697600.0 2009-07-06,4.889999866485596,5.070000171661377,4.849999904632568,5.0,14734700.0 2009-07-07,4.699999809265137,5.050000190734863,4.670000076293945,4.920000076293945,13720600.0 2009-07-08,4.71999979019165,4.829999923706055,4.550000190734863,4.699999809265137,21738000.0 2009-07-09,5.039999961853027,5.139999866485596,4.760000228881836,4.760000228881836,25405000.0 2009-07-10,5.079999923706055,5.179999828338623,4.949999809265137,5.010000228881836,17748400.0 2009-07-13,5.210000038146973,5.210000038146973,4.929999828338623,5.079999923706055,17046300.0 2009-07-14,5.320000171661377,5.349999904632568,5.159999847412109,5.199999809265137,18784200.0 2009-07-15,5.579999923706055,5.679999828338623,5.460000038146973,5.46999979019165,19363400.0 2009-07-16,5.75,5.78000020980835,5.440000057220459,5.570000171661377,18748400.0 2009-07-17,5.75,5.75,5.599999904632568,5.75,14635000.0 2009-07-20,5.889999866485596,5.920000076293945,5.659999847412109,5.760000228881836,15618100.0 2009-07-21,5.849999904632568,6.090000152587891,5.760000228881836,5.909999847412109,32388900.0 2009-07-22,6.159999847412109,6.190000057220459,5.829999923706055,5.849999904632568,27385600.0 2009-07-23,6.199999809265137,6.289999961853027,5.96999979019165,6.039999961853027,21879800.0 2009-07-24,6.269999980926514,6.28000020980835,5.949999809265137,6.150000095367432,16647800.0 2009-07-27,6.329999923706055,6.389999866485596,6.170000076293945,6.269999980926514,12301900.0 2009-07-28,6.400000095367432,6.46999979019165,6.210000038146973,6.28000020980835,17324000.0 2009-07-29,6.179999828338623,6.429999828338623,6.150000095367432,6.429999828338623,18631700.0 2009-07-30,6.159999847412109,6.380000114440918,6.150000095367432,6.340000152587891,19606700.0 2009-07-31,6.389999866485596,6.440000057220459,6.159999847412109,6.159999847412109,24461400.0 2009-08-03,6.769999980926514,6.840000152587891,6.460000038146973,6.46999979019165,25368500.0 2009-08-04,6.760000228881836,6.760000228881836,6.610000133514404,6.670000076293945,15276000.0 2009-08-05,6.739999771118164,6.889999866485596,6.650000095367432,6.769999980926514,17496900.0 2009-08-06,6.789999961853027,6.980000019073486,6.639999866485596,6.880000114440918,26835900.0 2009-08-07,6.829999923706055,6.980000019073486,6.670000076293945,6.929999828338623,16418400.0 2009-08-10,6.630000114440918,6.840000152587891,6.559999942779541,6.820000171661377,17633200.0 2009-08-11,6.800000190734863,6.880000114440918,6.650000095367432,6.800000190734863,19848200.0 2009-08-12,6.760000228881836,6.929999828338623,6.739999771118164,6.800000190734863,18726000.0 2009-08-13,7.010000228881836,7.070000171661377,6.650000095367432,6.860000133514404,28545200.0 2009-08-14,6.71999979019165,7.03000020980835,6.659999847412109,6.920000076293945,21905600.0 2009-08-17,6.570000171661377,6.670000076293945,6.389999866485596,6.449999809265137,18909400.0 2009-08-18,6.789999961853027,6.829999923706055,6.579999923706055,6.630000114440918,14723400.0 2009-08-19,6.679999828338623,6.78000020980835,6.610000133514404,6.730000019073486,18508700.0 2009-08-20,6.789999961853027,6.820000171661377,6.610000133514404,6.659999847412109,16099000.0 2009-08-21,7.139999866485596,7.159999847412109,6.760000228881836,6.829999923706055,20194100.0 2009-08-24,7.090000152587891,7.25,7.059999942779541,7.110000133514404,10647500.0 2009-08-25,7.199999809265137,7.25,6.989999771118164,7.130000114440918,16126600.0 2009-08-26,7.25,7.260000228881836,7.150000095367432,7.179999828338623,16188100.0 2009-08-27,7.199999809265137,7.28000020980835,6.900000095367432,7.28000020980835,24094100.0 2009-08-28,7.559999942779541,7.579999923706055,7.300000190734863,7.369999885559082,26349200.0 2009-08-31,7.369999885559082,7.46999979019165,7.28000020980835,7.449999809265137,11537900.0 2009-09-01,7.019999980926514,7.489999771118164,7.0,7.369999885559082,18832700.0 2009-09-02,6.989999771118164,7.159999847412109,6.960000038146973,7.03000020980835,19699000.0 2009-09-03,7.170000076293945,7.210000038146973,6.929999828338623,7.130000114440918,24841400.0 2009-09-04,7.349999904632568,7.389999866485596,7.170000076293945,7.190000057220459,15770300.0 2009-09-08,7.75,7.760000228881836,7.429999828338623,7.659999847412109,21123000.0 2009-09-09,7.800000190734863,7.840000152587891,7.539999961853027,7.71999979019165,23055400.0 2009-09-10,8.130000114440918,8.210000038146973,7.769999980926514,7.829999923706055,31124800.0 2009-09-11,7.869999885559082,8.220000267028809,7.710000038146973,8.220000267028809,29072400.0 2009-09-14,7.920000076293945,7.980000019073486,7.630000114440918,7.809999942779541,19574500.0 2009-09-15,8.149999618530273,8.180000305175781,7.760000228881836,7.980000019073486,22076300.0 2009-09-16,8.5,8.5,8.069999694824219,8.210000038146973,32824000.0 2009-09-17,8.220000267028809,8.59000015258789,8.210000038146973,8.399999618530273,28145300.0 2009-09-18,8.199999809265137,8.430000305175781,8.149999618530273,8.34000015258789,26965600.0 2009-09-21,8.329999923706055,8.4399995803833,8.020000457763672,8.1899995803833,14153700.0 2009-09-22,8.630000114440918,8.65999984741211,8.25,8.420000076293945,22049700.0 2009-09-23,8.539999961853027,8.800000190734863,8.510000228881836,8.770000457763672,21233500.0 2009-09-24,8.109999656677246,8.670000076293945,8.010000228881836,8.670000076293945,29943400.0 2009-09-25,8.100000381469727,8.3100004196167,7.900000095367432,8.029999732971191,18743600.0 2009-09-28,8.4399995803833,8.600000381469727,8.1899995803833,8.220000267028809,28150900.0 2009-09-29,8.399999618530273,8.59000015258789,8.180000305175781,8.550000190734863,42728900.0 2009-09-30,8.199999809265137,8.449999809265137,8.079999923706055,8.399999618530273,46518200.0 2009-10-01,7.510000228881836,8.15999984741211,7.46999979019165,8.119999885559082,45492000.0 2009-10-02,7.460000038146973,7.570000171661377,7.170000076293945,7.400000095367432,29244600.0 2009-10-05,7.96999979019165,8.020000457763672,7.460000038146973,7.53000020980835,34334800.0 2009-10-06,7.889999866485596,8.149999618530273,7.840000152587891,8.079999923706055,28888900.0 2009-10-07,8.220000267028809,8.25,7.829999923706055,7.849999904632568,21986100.0 2009-10-08,8.220000267028809,8.350000381469727,8.15999984741211,8.279999732971191,23987600.0 2009-10-09,8.779999732971191,8.800000190734863,8.149999618530273,8.170000076293945,27846500.0 2009-10-12,8.880000114440918,9.130000114440918,8.760000228881836,8.8100004196167,20192900.0 2009-10-13,8.65999984741211,8.880000114440918,8.579999923706055,8.75,25274200.0 2009-10-14,8.90999984741211,9.069999694824219,8.75,9.039999961853027,21572100.0 2009-10-15,8.649999618530273,8.890000343322754,8.430000305175781,8.75,25642900.0 2009-10-16,7.949999809265137,8.479999542236328,7.869999885559082,8.4399995803833,55528600.0 2009-10-19,8.050000190734863,8.130000114440918,7.949999809265137,8.09000015258789,29843600.0 2009-10-20,8.029999732971191,8.329999923706055,7.96999979019165,8.149999618530273,24048700.0 2009-10-21,7.639999866485596,8.109999656677246,7.630000114440918,8.010000228881836,42083500.0 2009-10-22,7.599999904632568,7.78000020980835,7.309999942779541,7.760000228881836,41535000.0 2009-10-23,7.449999809265137,7.849999904632568,7.400000095367432,7.809999942779541,23726400.0 2009-10-26,7.380000114440918,7.739999771118164,7.369999885559082,7.449999809265137,23192400.0 2009-10-27,7.050000190734863,7.5,7.03000020980835,7.389999866485596,23846700.0 2009-10-28,6.829999923706055,7.03000020980835,6.690000057220459,7.03000020980835,37956100.0 2009-10-29,7.25,7.28000020980835,6.900000095367432,6.940000057220459,30576900.0 2009-10-30,6.789999961853027,7.28000020980835,6.760000228881836,7.28000020980835,26209200.0 2009-11-02,6.579999923706055,6.949999809265137,6.389999866485596,6.880000114440918,28297800.0 2009-11-03,6.650000095367432,6.670000076293945,6.119999885559082,6.309999942779541,39987000.0 2009-11-04,6.730000019073486,7.070000171661377,6.699999809265137,6.849999904632568,27511800.0 2009-11-05,7.239999771118164,7.25,6.820000171661377,6.880000114440918,27340800.0 2009-11-06,7.079999923706055,7.429999828338623,7.039999961853027,7.210000038146973,18512900.0 2009-11-09,7.510000228881836,7.619999885559082,7.199999809265137,7.269999980926514,25064700.0 2009-11-10,7.400000095367432,7.699999809265137,7.28000020980835,7.579999923706055,16333600.0 2009-11-11,7.519999980926514,7.739999771118164,7.400000095367432,7.519999980926514,17682100.0 2009-11-12,7.610000133514404,7.679999828338623,7.460000038146973,7.510000228881836,17636100.0 2009-11-13,7.510000228881836,7.599999904632568,7.369999885559082,7.510000228881836,19330300.0 2009-11-16,7.639999866485596,7.78000020980835,7.539999961853027,7.539999961853027,13330500.0 2009-11-17,7.71999979019165,7.71999979019165,7.519999980926514,7.619999885559082,12501600.0 2009-11-18,7.480000019073486,7.639999866485596,7.389999866485596,7.619999885559082,26648100.0 2009-11-19,7.119999885559082,7.28000020980835,6.849999904632568,7.269999980926514,28498000.0 2009-11-20,7.260000228881836,7.309999942779541,6.940000057220459,7.050000190734863,22980400.0 2009-11-23,7.519999980926514,7.570000171661377,7.289999961853027,7.349999904632568,25303000.0 2009-11-24,7.53000020980835,7.659999847412109,7.429999828338623,7.53000020980835,21344800.0 2009-11-25,7.460000038146973,7.570000171661377,7.389999866485596,7.519999980926514,11280300.0 2009-11-27,7.300000190734863,7.460000038146973,7.050000190734863,7.130000114440918,7287600.0 2009-11-30,7.519999980926514,7.53000020980835,7.300000190734863,7.389999866485596,15458200.0 2009-12-01,7.769999980926514,7.78000020980835,7.559999942779541,7.630000114440918,15331200.0 2009-12-02,8.15999984741211,8.229999542236328,7.739999771118164,7.800000190734863,41423100.0 2009-12-03,8.369999885559082,8.84000015258789,8.069999694824219,8.100000381469727,69296100.0 2009-12-04,8.449999809265137,8.619999885559082,8.210000038146973,8.59000015258789,27532900.0 2009-12-07,8.529999732971191,8.680000305175781,8.369999885559082,8.4399995803833,16339600.0 2009-12-08,8.600000381469727,8.720000267028809,8.520000457763672,8.619999885559082,23356200.0 2009-12-09,8.59000015258789,8.6899995803833,8.5,8.619999885559082,14077600.0 2009-12-10,8.720000267028809,8.779999732971191,8.569999694824219,8.609999656677246,17202400.0 2009-12-11,8.640000343322754,8.729999542236328,8.569999694824219,8.729999542236328,10835200.0 2009-12-14,8.989999771118164,8.989999771118164,8.579999923706055,8.6899995803833,14678400.0 2009-12-15,8.8100004196167,9.0,8.729999542236328,8.949999809265137,21625100.0 2009-12-16,8.800000190734863,9.050000190734863,8.789999961853027,8.890000343322754,25443900.0 2009-12-17,8.729999542236328,8.880000114440918,8.699999809265137,8.720000267028809,11748200.0 2009-12-18,8.779999732971191,8.850000381469727,8.670000076293945,8.819999694824219,22744900.0 2009-12-21,9.3100004196167,9.3100004196167,9.0,9.039999961853027,36713500.0 2009-12-22,9.40999984741211,9.479999542236328,9.279999732971191,9.369999885559082,39551000.0 2009-12-23,9.989999771118164,10.0,9.699999809265137,9.75,60070000.0 2009-12-24,10.15999984741211,10.289999961853027,10.010000228881836,10.069999694824219,17088200.0 2009-12-28,10.039999961853027,10.449999809265137,10.020000457763672,10.270000457763672,29422900.0 2009-12-29,10.380000114440918,10.489999771118164,9.800000190734863,10.079999923706055,33330000.0 2009-12-30,10.640000343322754,10.65999984741211,10.25,10.3100004196167,20363600.0 2009-12-31,10.5600004196167,10.869999885559082,10.5600004196167,10.75,20612800.0 2010-01-04,10.850000381469727,11.039999961853027,10.779999732971191,10.819999694824219,34412700.0 2010-01-05,11.170000076293945,11.289999961853027,10.630000114440918,10.859999656677246,60659000.0 2010-01-06,11.220000267028809,11.34000015258789,10.989999771118164,11.079999923706055,32060400.0 2010-01-07,10.84000015258789,11.25,10.5600004196167,11.229999542236328,46461800.0 2010-01-08,11.100000381469727,11.170000076293945,10.619999885559082,10.75,32433400.0 2010-01-11,10.899999618530273,11.319999694824219,10.819999694824219,11.25,29135200.0 2010-01-12,10.260000228881836,10.65999984741211,10.140000343322754,10.649999618530273,46116000.0 2010-01-13,10.460000038146973,10.5600004196167,9.970000267028809,10.3100004196167,33519600.0 2010-01-14,10.729999542236328,10.949999809265137,10.430000305175781,10.430000305175781,33723700.0 2010-01-15,10.130000114440918,10.699999809265137,10.039999961853027,10.699999809265137,30994100.0 2010-01-19,10.279999732971191,10.300000190734863,10.039999961853027,10.140000343322754,18545400.0 2010-01-20,9.979999542236328,10.069999694824219,9.729999542236328,10.0,42195400.0 2010-01-21,9.800000190734863,10.239999771118164,9.760000228881836,10.069999694824219,38274500.0 2010-01-22,9.130000114440918,9.710000038146973,9.09000015258789,9.699999809265137,44447500.0 2010-01-25,9.329999923706055,9.420000076293945,9.170000076293945,9.279999732971191,23995600.0 2010-01-26,9.4399995803833,9.739999771118164,9.270000457763672,9.359999656677246,25159600.0 2010-01-27,9.720000267028809,9.739999771118164,9.350000381469727,9.479999542236328,21637400.0 2010-01-28,9.399999618530273,9.75,9.100000381469727,9.729999542236328,32249900.0 2010-01-29,8.720000267028809,9.5,8.569999694824219,9.449999809265137,42655600.0 2010-02-01,9.170000076293945,9.199999809265137,8.84000015258789,8.84000015258789,19407600.0 2010-02-02,9.350000381469727,9.5,9.25,9.270000457763672,21667700.0 2010-02-03,9.020000457763672,9.319999694824219,8.930000305175781,9.15999984741211,25361500.0 2010-02-04,8.609999656677246,9.180000305175781,8.550000190734863,9.109999656677246,26692400.0 2010-02-05,8.699999809265137,8.710000038146973,8.270000457763672,8.630000114440918,36413100.0 2010-02-08,8.90999984741211,9.050000190734863,8.59000015258789,8.770000457763672,20271500.0 2010-02-09,9.079999923706055,9.279999732971191,8.84000015258789,9.170000076293945,20847800.0 2010-02-10,8.539999961853027,8.729999542236328,8.180000305175781,8.609999656677246,70622100.0 2010-02-11,8.529999732971191,8.779999732971191,8.420000076293945,8.569999694824219,50941600.0 2010-02-12,8.4399995803833,8.739999771118164,8.319999694824219,8.420000076293945,44233500.0 2010-02-16,8.630000114440918,8.710000038146973,8.489999771118164,8.640000343322754,25227300.0 2010-02-17,8.729999542236328,8.789999961853027,8.5600004196167,8.789999961853027,18426500.0 2010-02-18,8.760000228881836,8.770000457763672,8.59000015258789,8.649999618530273,22489100.0 2010-02-19,8.899999618530273,9.140000343322754,8.65999984741211,8.770000457763672,28672300.0 2010-02-22,8.9399995803833,9.109999656677246,8.90999984741211,9.069999694824219,16121600.0 2010-02-23,8.609999656677246,8.829999923706055,8.420000076293945,8.829999923706055,28626100.0 2010-02-24,9.09000015258789,9.229999542236328,8.640000343322754,8.699999809265137,34303400.0 2010-02-25,9.069999694824219,9.09000015258789,8.720000267028809,8.869999885559082,20920800.0 2010-02-26,9.0600004196167,9.149999618530273,8.869999885559082,9.079999923706055,20385500.0 2010-03-01,9.770000457763672,9.789999961853027,9.199999809265137,9.239999771118164,39158600.0 2010-03-02,9.569999694824219,9.739999771118164,9.510000228881836,9.539999961853027,40226300.0 2010-03-03,9.449999809265137,9.699999809265137,9.390000343322754,9.579999923706055,25133700.0 2010-03-04,9.40999984741211,9.430000305175781,9.170000076293945,9.40999984741211,19757600.0 2010-03-05,9.460000038146973,9.579999923706055,9.319999694824219,9.5600004196167,15691200.0 2010-03-08,9.59000015258789,9.649999618530273,9.359999656677246,9.479999542236328,26708500.0 2010-03-09,9.40999984741211,9.600000381469727,9.34000015258789,9.460000038146973,33738200.0 2010-03-10,9.869999885559082,9.960000038146973,9.569999694824219,9.630000114440918,39335100.0 2010-03-11,9.800000190734863,9.899999618530273,9.619999885559082,9.850000381469727,20021700.0 2010-03-12,9.970000267028809,10.25,9.699999809265137,10.079999923706055,33689400.0 2010-03-15,9.729999542236328,9.9399995803833,9.600000381469727,9.920000076293945,25969100.0 2010-03-16,10.210000038146973,10.239999771118164,9.800000190734863,9.850000381469727,24369500.0 2010-03-17,10.399999618530273,10.510000228881836,10.229999542236328,10.329999923706055,26403900.0 2010-03-18,10.15999984741211,10.399999618530273,10.050000190734863,10.300000190734863,20228500.0 2010-03-19,9.949999809265137,10.270000457763672,9.949999809265137,10.270000457763672,19780300.0 2010-03-22,10.329999923706055,10.359999656677246,9.75,9.829999923706055,19351100.0 2010-03-23,10.539999961853027,10.569999694824219,10.34000015258789,10.399999618530273,22122400.0 2010-03-24,10.430000305175781,10.630000114440918,10.369999885559082,10.619999885559082,18182900.0 2010-03-25,10.380000114440918,10.789999961853027,10.350000381469727,10.670000076293945,24965500.0 2010-03-26,10.489999771118164,10.729999542236328,10.260000228881836,10.539999961853027,25900400.0 2010-03-29,10.630000114440918,10.789999961853027,10.579999923706055,10.65999984741211,22226000.0 2010-03-30,10.789999961853027,10.899999618530273,10.670000076293945,10.720000267028809,37351400.0 2010-03-31,10.369999885559082,10.75,10.359999656677246,10.720000267028809,38781500.0 2010-04-01,10.170000076293945,11.050000190734863,10.109999656677246,11.029999732971191,127588500.0 2010-04-05,10.600000381469727,10.640000343322754,10.25,10.369999885559082,52480400.0 2010-04-06,10.229999542236328,10.640000343322754,10.210000038146973,10.630000114440918,42605400.0 2010-04-07,10.5600004196167,10.649999618530273,10.130000114440918,10.229999542236328,44194700.0 2010-04-08,10.579999923706055,10.680000305175781,10.369999885559082,10.529999732971191,33101100.0 2010-04-09,10.729999542236328,10.819999694824219,10.649999618530273,10.710000038146973,24270800.0 2010-04-12,10.819999694824219,10.949999809265137,10.579999923706055,10.75,37146600.0 2010-04-13,10.760000228881836,10.850000381469727,10.630000114440918,10.789999961853027,28036500.0 2010-04-14,11.300000190734863,11.399999618530273,10.989999771118164,11.050000190734863,49938700.0 2010-04-15,11.180000305175781,11.380000114440918,11.119999885559082,11.210000038146973,29166900.0 2010-04-16,10.920000076293945,11.100000381469727,10.6899995803833,11.09000015258789,36300600.0 2010-04-19,10.789999961853027,11.0,10.479999542236328,10.8100004196167,26286700.0 2010-04-20,10.75,10.970000267028809,10.670000076293945,10.869999885559082,24288400.0 2010-04-21,10.739999771118164,11.079999923706055,10.550000190734863,10.9399995803833,38628600.0 2010-04-22,10.930000305175781,11.010000228881836,10.40999984741211,10.609999656677246,31721200.0 2010-04-23,11.0,11.010000228881836,10.75,10.979999542236328,25333300.0 2010-04-26,10.970000267028809,11.029999732971191,10.880000114440918,10.970000267028809,17543000.0 2010-04-27,10.34000015258789,10.850000381469727,10.279999732971191,10.84000015258789,32056800.0 2010-04-28,10.239999771118164,10.479999542236328,9.720000267028809,10.420000076293945,66819300.0 2010-04-29,10.210000038146973,10.40999984741211,10.050000190734863,10.40999984741211,23934600.0 2010-04-30,9.350000381469727,10.149999618530273,9.329999923706055,10.140000343322754,52942300.0 2010-05-03,9.890000343322754,9.9399995803833,9.420000076293945,9.420000076293945,49168500.0 2010-05-04,9.520000457763672,9.670000076293945,9.3100004196167,9.649999618530273,50180800.0 2010-05-05,9.260000228881836,9.489999771118164,8.979999542236328,9.289999961853027,37391100.0 2010-05-06,8.75,9.4399995803833,7.320000171661377,9.289999961853027,66628800.0 2010-05-07,8.569999694824219,8.800000190734863,8.039999961853027,8.800000190734863,64580800.0 2010-05-10,9.09000015258789,9.25,8.829999923706055,9.199999809265137,38072100.0 2010-05-11,8.819999694824219,9.069999694824219,8.720000267028809,8.880000114440918,38756000.0 2010-05-12,9.329999923706055,9.390000343322754,8.869999885559082,8.899999618530273,40603300.0 2010-05-13,9.140000343322754,9.460000038146973,9.079999923706055,9.319999694824219,32338500.0 2010-05-14,8.9399995803833,9.069999694824219,8.75,8.960000038146973,41915900.0 2010-05-17,9.170000076293945,9.210000038146973,8.779999732971191,8.9399995803833,39765600.0 2010-05-18,9.079999923706055,9.420000076293945,8.949999809265137,9.319999694824219,48380400.0 2010-05-19,8.960000038146973,9.239999771118164,8.699999809265137,9.0,29982200.0 2010-05-20,8.739999771118164,9.020000457763672,8.479999542236328,8.699999809265137,38295700.0 2010-05-21,8.930000305175781,9.029999732971191,8.369999885559082,8.40999984741211,38500300.0 2010-05-24,8.789999961853027,9.239999771118164,8.770000457763672,8.979999542236328,28877200.0 2010-05-25,8.800000190734863,8.819999694824219,8.329999923706055,8.449999809265137,33075400.0 2010-05-26,8.6899995803833,9.140000343322754,8.630000114440918,8.949999809265137,36250000.0 2010-05-27,9.4399995803833,9.460000038146973,8.949999809265137,9.0,37377100.0 2010-05-28,9.09000015258789,9.399999618530273,8.8100004196167,9.399999618530273,42979200.0 2010-06-01,8.65999984741211,9.020000457763672,8.65999984741211,8.9399995803833,41912600.0 2010-06-02,9.180000305175781,9.210000038146973,8.75,8.760000228881836,42953400.0 2010-06-03,9.239999771118164,9.460000038146973,9.0600004196167,9.279999732971191,43996900.0 2010-06-04,8.859999656677246,9.380000114440918,8.819999694824219,8.970000267028809,33060000.0 2010-06-07,8.380000114440918,8.989999771118164,8.359999656677246,8.989999771118164,35437500.0 2010-06-08,8.539999961853027,8.600000381469727,8.270000457763672,8.449999809265137,33551900.0 2010-06-09,8.529999732971191,8.899999618530273,8.470000267028809,8.649999618530273,28670500.0 2010-06-10,8.770000457763672,8.829999923706055,8.579999923706055,8.720000267028809,24131800.0 2010-06-11,8.930000305175781,8.9399995803833,8.59000015258789,8.649999618530273,23505500.0 2010-06-14,8.90999984741211,9.170000076293945,8.899999618530273,9.09000015258789,26395800.0 2010-06-15,9.680000305175781,9.75,9.029999732971191,9.050000190734863,52149700.0 2010-06-16,9.90999984741211,9.979999542236328,9.460000038146973,9.520000457763672,39003100.0 2010-06-17,9.920000076293945,10.100000381469727,9.770000457763672,10.0,28516400.0 2010-06-18,10.0,10.140000343322754,9.819999694824219,9.899999618530273,24574300.0 2010-06-21,9.920000076293945,10.289999961853027,9.859999656677246,10.25,26685500.0 2010-06-22,9.640000343322754,10.119999885559082,9.600000381469727,9.9399995803833,26920700.0 2010-06-23,9.819999694824219,9.989999771118164,9.5600004196167,9.65999984741211,28385000.0 2010-06-24,9.619999885559082,9.899999618530273,9.520000457763672,9.819999694824219,33938300.0 2010-06-25,9.460000038146973,9.75,9.369999885559082,9.710000038146973,30363300.0 2010-06-28,10.020000457763672,10.09000015258789,9.640000343322754,9.729999542236328,57085700.0 2010-06-29,8.670000076293945,9.300000190734863,8.600000381469727,9.239999771118164,88352200.0 2010-06-30,8.489999771118164,8.920000076293945,8.449999809265137,8.720000267028809,38844700.0 2010-07-01,8.380000114440918,8.539999961853027,8.010000228881836,8.510000228881836,50082000.0 2010-07-02,8.220000267028809,8.4399995803833,8.0600004196167,8.40999984741211,21526600.0 2010-07-06,8.350000381469727,8.640000343322754,8.220000267028809,8.529999732971191,39807600.0 2010-07-07,8.890000343322754,8.899999618530273,8.4399995803833,8.5600004196167,30835500.0 2010-07-08,8.6899995803833,9.0,8.529999732971191,8.9399995803833,31355700.0 2010-07-09,8.569999694824219,8.710000038146973,8.4399995803833,8.699999809265137,30607300.0 2010-07-12,8.550000190734863,8.75,8.5,8.529999732971191,27460100.0 2010-07-13,8.729999542236328,8.800000190734863,8.510000228881836,8.75,39240800.0 2010-07-14,8.75,8.880000114440918,8.550000190734863,8.829999923706055,39357700.0 2010-07-15,8.65999984741211,8.739999771118164,8.479999542236328,8.739999771118164,27456000.0 2010-07-16,8.270000457763672,8.569999694824219,8.25,8.550000190734863,25501600.0 2010-07-19,8.430000305175781,8.460000038146973,8.229999542236328,8.329999923706055,21294400.0 2010-07-20,8.449999809265137,8.489999771118164,8.130000114440918,8.319999694824219,33100000.0 2010-07-21,8.170000076293945,8.569999694824219,8.15999984741211,8.550000190734863,37625200.0 2010-07-22,8.539999961853027,8.59000015258789,8.239999771118164,8.350000381469727,34883000.0 2010-07-23,8.479999542236328,8.609999656677246,8.34000015258789,8.460000038146973,25004500.0 2010-07-26,8.510000228881836,8.510000228881836,8.34000015258789,8.470000267028809,31013000.0 2010-07-27,8.430000305175781,8.600000381469727,8.34000015258789,8.569999694824219,29279000.0 2010-07-28,8.239999771118164,8.529999732971191,8.140000343322754,8.359999656677246,30374500.0 2010-07-29,7.78000020980835,8.3100004196167,7.679999828338623,8.279999732971191,54088200.0 2010-07-30,7.28000020980835,7.599999904632568,7.260000228881836,7.550000190734863,68687900.0 2010-08-02,7.650000095367432,7.75,7.300000190734863,7.389999866485596,40160000.0 2010-08-03,7.46999979019165,7.610000133514404,7.429999828338623,7.579999923706055,24109600.0 2010-08-04,7.639999866485596,7.679999828338623,7.409999847412109,7.550000190734863,25854600.0 2010-08-05,7.699999809265137,7.800000190734863,6.820000171661377,7.599999904632568,19310900.0 2010-08-06,7.579999923706055,7.699999809265137,7.409999847412109,7.590000152587891,26039300.0 2010-08-09,7.539999961853027,7.699999809265137,7.449999809265137,7.659999847412109,19864700.0 2010-08-10,7.269999980926514,7.349999904632568,7.130000114440918,7.349999904632568,31018700.0 2010-08-11,7.150000095367432,7.25,7.0,7.03000020980835,41285800.0 2010-08-12,7.369999885559082,7.400000095367432,6.889999866485596,6.96999979019165,39794300.0 2010-08-13,7.28000020980835,7.579999923706055,7.28000020980835,7.300000190734863,24019200.0 2010-08-16,7.179999828338623,7.349999904632568,7.150000095367432,7.25,21124200.0 2010-08-17,7.309999942779541,7.480000019073486,7.230000019073486,7.309999942779541,19181200.0 2010-08-18,7.449999809265137,7.46999979019165,7.25,7.309999942779541,16292100.0 2010-08-19,7.179999828338623,7.440000057220459,7.119999885559082,7.360000133514404,28781800.0 2010-08-20,7.119999885559082,7.260000228881836,7.039999961853027,7.150000095367432,22306400.0 2010-08-23,7.380000114440918,7.449999809265137,7.179999828338623,7.179999828338623,28035000.0 2010-08-24,7.059999942779541,7.300000190734863,7.050000190734863,7.199999809265137,25197200.0 2010-08-25,7.099999904632568,7.159999847412109,6.920000076293945,7.03000020980835,23354600.0 2010-08-26,6.78000020980835,7.230000019073486,6.769999980926514,7.170000076293945,30011000.0 2010-08-27,6.829999923706055,6.929999828338623,6.400000095367432,6.909999847412109,42443000.0 2010-08-30,6.539999961853027,6.900000095367432,6.519999980926514,6.889999866485596,32212100.0 2010-08-31,6.460000038146973,6.599999904632568,6.360000133514404,6.449999809265137,36309600.0 2010-09-01,6.730000019073486,6.78000020980835,6.550000190734863,6.639999866485596,31488100.0 2010-09-02,6.829999923706055,6.860000133514404,6.699999809265137,6.730000019073486,22907000.0 2010-09-03,7.050000190734863,7.090000152587891,6.820000171661377,6.949999809265137,22902100.0 2010-09-07,6.75,7.0,6.710000038146973,7.0,27020700.0 2010-09-08,6.599999904632568,6.800000190734863,6.519999980926514,6.78000020980835,27986400.0 2010-09-09,6.800000190734863,6.869999885559082,6.679999828338623,6.730000019073486,27505400.0 2010-09-10,6.510000228881836,6.800000190734863,6.5,6.78000020980835,32895300.0 2010-09-13,7.050000190734863,7.119999885559082,6.650000095367432,6.659999847412109,45834200.0 2010-09-14,7.269999980926514,7.380000114440918,6.949999809265137,7.050000190734863,48975500.0 2010-09-15,6.940000057220459,7.039999961853027,6.849999904632568,7.019999980926514,59837100.0 2010-09-16,7.099999904632568,7.110000133514404,6.920000076293945,6.980000019073486,24646600.0 2010-09-17,6.760000228881836,7.150000095367432,6.71999979019165,7.079999923706055,57861200.0 2010-09-20,6.940000057220459,6.980000019073486,6.760000228881836,6.800000190734863,32701000.0 2010-09-21,6.880000114440918,7.050000190734863,6.849999904632568,6.940000057220459,31321400.0 2010-09-22,6.71999979019165,6.880000114440918,6.670000076293945,6.860000133514404,30376000.0 2010-09-23,6.670000076293945,6.900000095367432,6.590000152587891,6.610000133514404,29980300.0 2010-09-24,7.199999809265137,7.230000019073486,6.860000133514404,6.869999885559082,44573600.0 2010-09-27,7.03000020980835,7.199999809265137,7.010000228881836,7.170000076293945,30018100.0 2010-09-28,7.150000095367432,7.199999809265137,7.010000228881836,7.090000152587891,26826800.0 2010-09-29,7.289999961853027,7.550000190734863,7.150000095367432,7.150000095367432,42029700.0 2010-09-30,7.210000038146973,7.489999771118164,7.119999885559082,7.400000095367432,32572800.0 2010-10-01,7.289999961853027,7.340000152587891,7.190000057220459,7.28000020980835,26812800.0 2010-10-04,6.989999771118164,7.269999980926514,6.96999979019165,7.25,35870600.0 2010-10-05,6.929999828338623,7.150000095367432,6.920000076293945,7.150000095367432,60484400.0 2010-10-06,6.949999809265137,6.960000038146973,6.760000228881836,6.949999809265137,33564800.0 2010-10-07,7.110000133514404,7.110000133514404,6.949999809265137,7.03000020980835,44164500.0 2010-10-08,7.590000152587891,7.639999866485596,7.199999809265137,7.199999809265137,86693600.0 2010-10-11,7.670000076293945,7.900000095367432,7.559999942779541,7.659999847412109,47504600.0 2010-10-12,7.75,7.869999885559082,7.579999923706055,7.630000114440918,37610300.0 2010-10-13,7.650000095367432,7.900000095367432,7.650000095367432,7.889999866485596,43288300.0 2010-10-14,7.590000152587891,7.739999771118164,7.5,7.650000095367432,25761700.0 2010-10-15,7.610000133514404,7.710000038146973,7.5,7.699999809265137,23822800.0 2010-10-18,7.539999961853027,7.639999866485596,7.5,7.619999885559082,16667500.0 2010-10-19,7.300000190734863,7.53000020980835,7.269999980926514,7.429999828338623,28607900.0 2010-10-20,7.690000057220459,7.760000228881836,7.340000152587891,7.369999885559082,39759700.0 2010-10-21,7.5,7.75,7.5,7.710000038146973,20138600.0 2010-10-22,7.690000057220459,7.710000038146973,7.510000228881836,7.53000020980835,15422600.0 2010-10-25,7.809999942779541,7.880000114440918,7.699999809265137,7.699999809265137,16774300.0 2010-10-26,7.71999979019165,7.800000190734863,7.619999885559082,7.78000020980835,16054200.0 2010-10-27,7.96999979019165,7.980000019073486,7.659999847412109,7.679999828338623,22069100.0 2010-10-28,7.940000057220459,8.010000228881836,7.78000020980835,8.0,20023700.0 2010-10-29,8.260000228881836,8.270000457763672,8.119999885559082,8.199999809265137,86548500.0 2010-11-01,8.140000343322754,8.300000190734863,8.050000190734863,8.289999961853027,32573000.0 2010-11-02,8.109999656677246,8.220000267028809,8.050000190734863,8.210000038146973,19620400.0 2010-11-03,8.09000015258789,8.140000343322754,7.929999828338623,8.130000114440918,25021700.0 2010-11-04,8.5600004196167,8.680000305175781,8.449999809265137,8.470000267028809,44741200.0 2010-11-05,8.65999984741211,8.779999732971191,8.470000267028809,8.569999694824219,24732700.0 2010-11-08,8.239999771118164,8.640000343322754,8.220000267028809,8.619999885559082,47037000.0 2010-11-09,7.900000095367432,8.319999694824219,7.829999923706055,8.300000190734863,48955100.0 2010-11-10,7.869999885559082,7.989999771118164,7.75,7.920000076293945,40784800.0 2010-11-11,7.849999904632568,7.889999866485596,7.699999809265137,7.769999980926514,33282700.0 2010-11-12,7.71999979019165,7.860000133514404,7.460000038146973,7.800000190734863,38610900.0 2010-11-15,7.420000076293945,7.659999847412109,7.420000076293945,7.650000095367432,35164900.0 2010-11-16,7.21999979019165,7.409999847412109,7.130000114440918,7.360000133514404,37492300.0 2010-11-17,7.099999904632568,7.320000171661377,7.090000152587891,7.25,29866900.0 2010-11-18,7.289999961853027,7.329999923706055,7.190000057220459,7.269999980926514,31839900.0 2010-11-19,7.389999866485596,7.550000190734863,7.260000228881836,7.269999980926514,31304800.0 2010-11-22,7.320000171661377,7.5,7.230000019073486,7.449999809265137,22884300.0 2010-11-23,7.420000076293945,7.519999980926514,7.179999828338623,7.210000038146973,36899800.0 2010-11-24,7.75,7.849999904632568,7.46999979019165,7.480000019073486,54309300.0 2010-11-26,7.630000114440918,7.679999828338623,7.550000190734863,7.639999866485596,10180600.0 2010-11-29,7.570000171661377,7.630000114440918,7.480000019073486,7.570000171661377,18392800.0 2010-11-30,7.269999980926514,7.5,7.230000019073486,7.46999979019165,29110000.0 2010-12-01,7.389999866485596,7.53000020980835,7.320000171661377,7.449999809265137,28868400.0 2010-12-02,7.909999847412109,7.909999847412109,7.420000076293945,7.440000057220459,47184900.0 2010-12-03,7.920000076293945,7.980000019073486,7.739999771118164,7.800000190734863,29774300.0 2010-12-06,7.960000038146973,8.039999961853027,7.800000190734863,7.869999885559082,26409900.0 2010-12-07,7.920000076293945,8.289999961853027,7.880000114440918,8.119999885559082,36446200.0 2010-12-08,7.940000057220459,7.949999809265137,7.71999979019165,7.889999866485596,26081900.0 2010-12-09,8.1899995803833,8.329999923706055,8.100000381469727,8.329999923706055,30057700.0 2010-12-10,8.25,8.319999694824219,8.069999694824219,8.199999809265137,31090800.0 2010-12-13,8.140000343322754,8.380000114440918,8.140000343322754,8.380000114440918,28082700.0 2010-12-14,8.069999694824219,8.1899995803833,8.0,8.149999618530273,25962700.0 2010-12-15,7.920000076293945,8.109999656677246,7.880000114440918,8.0,20301400.0 2010-12-16,8.050000190734863,8.100000381469727,7.880000114440918,7.960000038146973,19343400.0 2010-12-17,8.210000038146973,8.220000267028809,8.0,8.0600004196167,42521900.0 2010-12-20,8.119999885559082,8.369999885559082,8.100000381469727,8.289999961853027,24265800.0 2010-12-21,8.140000343322754,8.289999961853027,8.09000015258789,8.199999809265137,30135600.0 2010-12-22,8.279999732971191,8.300000190734863,8.09000015258789,8.170000076293945,43106100.0 2010-12-23,7.940000057220459,8.100000381469727,7.909999847412109,8.079999923706055,35679400.0 2010-12-27,7.809999942779541,7.900000095367432,7.75,7.880000114440918,15087600.0 2010-12-28,7.760000228881836,7.849999904632568,7.650000095367432,7.809999942779541,15169100.0 2010-12-29,7.75,7.820000171661377,7.650000095367432,7.78000020980835,13879700.0 2010-12-30,7.900000095367432,7.920000076293945,7.679999828338623,7.710000038146973,13042600.0 2010-12-31,8.020000457763672,8.039999961853027,7.840000152587891,7.909999847412109,15598400.0 2011-01-03,8.279999732971191,8.479999542236328,8.140000343322754,8.140000343322754,43343100.0 2011-01-04,8.4399995803833,8.579999923706055,8.359999656677246,8.380000114440918,44645900.0 2011-01-05,8.539999961853027,8.779999732971191,8.399999618530273,8.40999984741211,38533500.0 2011-01-06,8.579999923706055,8.699999809265137,8.550000190734863,8.670000076293945,25273800.0 2011-01-07,8.649999618530273,8.699999809265137,8.449999809265137,8.5600004196167,24517000.0 2011-01-10,8.550000190734863,8.680000305175781,8.390000343322754,8.680000305175781,30493200.0 2011-01-11,8.720000267028809,8.729999542236328,8.479999542236328,8.619999885559082,27511400.0 2011-01-12,9.34000015258789,9.5,8.84000015258789,8.850000381469727,92085800.0 2011-01-13,9.630000114440918,9.869999885559082,9.579999923706055,9.789999961853027,75174700.0 2011-01-14,9.710000038146973,9.859999656677246,9.649999618530273,9.729999542236328,40679500.0 2011-01-18,9.65999984741211,9.90999984741211,9.59000015258789,9.75,28222900.0 2011-01-19,9.369999885559082,9.680000305175781,9.220000267028809,9.609999656677246,43365400.0 2011-01-20,9.600000381469727,9.65999984741211,9.270000457763672,9.460000038146973,31235700.0 2011-01-21,9.84000015258789,10.0,9.729999542236328,10.0,56867600.0 2011-01-24,10.050000190734863,10.079999923706055,9.619999885559082,9.829999923706055,65245900.0 2011-01-25,9.979999542236328,10.220000267028809,9.890000343322754,10.050000190734863,51957000.0 2011-01-26,9.949999809265137,10.100000381469727,9.899999618530273,10.020000457763672,38736200.0 2011-01-27,10.59000015258789,10.649999618530273,10.329999923706055,10.359999656677246,82722000.0 2011-01-28,10.369999885559082,10.770000457763672,10.15999984741211,10.760000228881836,51669200.0 2011-01-31,10.539999961853027,10.630000114440918,10.25,10.5,34395000.0 2011-02-01,10.8100004196167,10.899999618530273,10.649999618530273,10.670000076293945,40680300.0 2011-02-02,10.890000343322754,11.0,10.680000305175781,10.6899995803833,28363400.0 2011-02-03,10.899999618530273,11.020000457763672,10.739999771118164,11.0,24584200.0 2011-02-04,11.050000190734863,11.100000381469727,10.8100004196167,10.899999618530273,28161100.0 2011-02-07,11.289999961853027,11.430000305175781,11.149999618530273,11.170000076293945,51404700.0 2011-02-08,11.4399995803833,11.460000038146973,11.020000457763672,11.329999923706055,39784000.0 2011-02-09,11.260000228881836,11.600000381469727,11.180000305175781,11.470000267028809,49451400.0 2011-02-10,11.3100004196167,11.380000114440918,11.020000457763672,11.069999694824219,36651100.0 2011-02-11,11.319999694824219,11.5,11.140000343322754,11.210000038146973,53461100.0 2011-02-14,11.649999618530273,11.949999809265137,11.510000228881836,11.529999732971191,66909300.0 2011-02-15,11.670000076293945,11.819999694824219,11.510000228881836,11.680000305175781,37154500.0 2011-02-16,11.630000114440918,11.819999694824219,11.550000190734863,11.800000190734863,32016100.0 2011-02-17,11.800000190734863,11.869999885559082,11.550000190734863,11.579999923706055,25476300.0 2011-02-18,11.699999809265137,11.890000343322754,11.649999618530273,11.880000114440918,23580000.0 2011-02-22,10.920000076293945,11.449999809265137,10.850000381469727,11.449999809265137,55901900.0 2011-02-23,10.550000190734863,10.880000114440918,10.270000457763672,10.84000015258789,59318200.0 2011-02-24,10.90999984741211,10.949999809265137,10.449999809265137,10.609999656677246,49024300.0 2011-02-25,11.4399995803833,11.449999809265137,11.109999656677246,11.140000343322754,39358300.0 2011-02-28,11.130000114440918,11.65999984741211,10.920000076293945,11.619999885559082,47717800.0 2011-03-01,10.960000038146973,11.300000190734863,10.9399995803833,11.199999809265137,28853400.0 2011-03-02,11.09000015258789,11.279999732971191,10.960000038146973,10.970000267028809,40712200.0 2011-03-03,11.569999694824219,11.630000114440918,11.260000228881836,11.279999732971191,35260500.0 2011-03-04,11.640000343322754,11.670000076293945,11.390000343322754,11.600000381469727,32879300.0 2011-03-07,11.029999732971191,11.670000076293945,10.850000381469727,11.65999984741211,52679800.0 2011-03-08,10.890000343322754,11.100000381469727,10.8100004196167,10.979999542236328,33531400.0 2011-03-09,10.319999694824219,10.84000015258789,10.300000190734863,10.829999923706055,57899800.0 2011-03-10,9.930000305175781,10.140000343322754,9.649999618530273,10.0600004196167,69326200.0 2011-03-11,10.239999771118164,10.289999961853027,9.899999618530273,9.90999984741211,46216700.0 2011-03-14,10.359999656677246,10.850000381469727,10.34000015258789,10.65999984741211,51157100.0 2011-03-15,10.430000305175781,10.539999961853027,9.850000381469727,10.010000228881836,56312600.0 2011-03-16,10.0600004196167,10.600000381469727,10.0,10.329999923706055,56646700.0 2011-03-17,10.210000038146973,10.369999885559082,10.140000343322754,10.25,27585700.0 2011-03-18,10.069999694824219,10.40999984741211,10.020000457763672,10.399999618530273,33230700.0 2011-03-21,10.359999656677246,10.430000305175781,10.180000305175781,10.279999732971191,27828700.0 2011-03-22,10.350000381469727,10.369999885559082,10.15999984741211,10.270000457763672,35892700.0 2011-03-23,10.609999656677246,10.699999809265137,10.1899995803833,10.350000381469727,52514000.0 2011-03-24,11.5,11.550000190734863,11.1899995803833,11.329999923706055,100897100.0 2011-03-25,11.550000190734863,11.699999809265137,11.40999984741211,11.520000457763672,34151500.0 2011-03-28,11.550000190734863,11.819999694824219,11.510000228881836,11.619999885559082,33898600.0 2011-03-29,11.760000228881836,11.800000190734863,11.460000038146973,11.529999732971191,31040800.0 2011-03-30,11.579999923706055,11.890000343322754,11.539999961853027,11.880000114440918,33731000.0 2011-03-31,11.470000267028809,11.680000305175781,11.390000343322754,11.579999923706055,31666000.0 2011-04-01,11.300000190734863,11.619999885559082,11.220000267028809,11.529999732971191,38966300.0 2011-04-04,11.1899995803833,11.329999923706055,11.069999694824219,11.300000190734863,22508300.0 2011-04-05,11.020000457763672,11.350000381469727,10.949999809265137,11.289999961853027,41074600.0 2011-04-06,11.239999771118164,11.260000228881836,11.010000228881836,11.069999694824219,24136900.0 2011-04-07,11.140000343322754,11.300000190734863,11.0,11.229999542236328,28557000.0 2011-04-08,11.069999694824219,11.279999732971191,10.979999542236328,11.1899995803833,25275900.0 2011-04-11,10.739999771118164,11.130000114440918,10.6899995803833,11.09000015258789,28722000.0 2011-04-12,10.529999732971191,10.59000015258789,10.300000190734863,10.550000190734863,45066400.0 2011-04-13,10.619999885559082,10.760000228881836,10.479999542236328,10.630000114440918,31191900.0 2011-04-14,10.649999618530273,10.670000076293945,10.359999656677246,10.449999809265137,25868500.0 2011-04-15,10.75,10.800000190734863,10.5,10.600000381469727,25564500.0 2011-04-18,10.420000076293945,10.609999656677246,10.260000228881836,10.550000190734863,23112400.0 2011-04-19,10.520000457763672,10.579999923706055,10.319999694824219,10.4399995803833,20529600.0 2011-04-20,11.390000343322754,11.40999984741211,10.890000343322754,10.899999618530273,52613700.0 2011-04-21,11.520000457763672,11.720000267028809,11.239999771118164,11.470000267028809,43506100.0 2011-04-25,11.329999923706055,11.489999771118164,11.25,11.460000038146973,20447100.0 2011-04-26,11.609999656677246,11.649999618530273,11.3100004196167,11.359999656677246,27400000.0 2011-04-27,11.800000190734863,11.829999923706055,11.569999694824219,11.600000381469727,29748500.0 2011-04-28,11.479999542236328,11.770000457763672,11.270000457763672,11.699999809265137,37391800.0 2011-04-29,11.319999694824219,11.449999809265137,11.149999618530273,11.449999809265137,36678800.0 2011-05-02,11.239999771118164,11.40999984741211,11.149999618530273,11.369999885559082,21585500.0 2011-05-03,10.899999618530273,11.229999542236328,10.800000190734863,11.199999809265137,37000000.0 2011-05-04,10.739999771118164,10.979999542236328,10.600000381469727,10.869999885559082,29570000.0 2011-05-05,10.90999984741211,11.069999694824219,10.600000381469727,10.670000076293945,35304000.0 2011-05-06,10.869999885559082,11.130000114440918,10.869999885559082,11.100000381469727,22662600.0 2011-05-09,10.460000038146973,10.859999656677246,10.25,10.819999694824219,49677000.0 2011-05-10,10.630000114440918,10.710000038146973,10.380000114440918,10.5,24391600.0 2011-05-11,10.40999984741211,10.930000305175781,10.380000114440918,10.6899995803833,40700000.0 2011-05-12,10.65999984741211,10.720000267028809,10.229999542236328,10.390000343322754,30700000.0 2011-05-13,10.399999618530273,10.670000076293945,10.359999656677246,10.65999984741211,30547500.0 2011-05-16,10.550000190734863,10.869999885559082,10.319999694824219,10.380000114440918,38662500.0 2011-05-17,9.9399995803833,10.489999771118164,9.789999961853027,10.420000076293945,74861800.0 2011-05-18,10.0600004196167,10.100000381469727,9.789999961853027,10.029999732971191,37498700.0 2011-05-19,10.170000076293945,10.210000038146973,9.949999809265137,10.119999885559082,34770900.0 2011-05-20,10.0,10.170000076293945,9.930000305175781,10.100000381469727,21763200.0 2011-05-23,9.710000038146973,9.829999923706055,9.569999694824219,9.8100004196167,27594900.0 2011-05-24,9.619999885559082,9.84000015258789,9.600000381469727,9.829999923706055,23186000.0 2011-05-25,9.609999656677246,9.640000343322754,9.430000305175781,9.569999694824219,36418200.0 2011-05-26,9.789999961853027,9.829999923706055,9.489999771118164,9.59000015258789,36005200.0 2011-05-27,10.020000457763672,10.050000190734863,9.800000190734863,9.829999923706055,25521200.0 2011-05-31,10.199999809265137,10.229999542236328,10.039999961853027,10.140000343322754,27196300.0 2011-06-01,9.5600004196167,10.029999732971191,9.520000457763672,10.029999732971191,53891800.0 2011-06-02,9.40999984741211,9.65999984741211,9.34000015258789,9.649999618530273,45822100.0 2011-06-03,9.15999984741211,9.380000114440918,9.149999618530273,9.25,32043400.0 2011-06-06,9.039999961853027,9.430000305175781,9.020000457763672,9.170000076293945,49134700.0 2011-06-07,8.949999809265137,9.140000343322754,8.90999984741211,9.130000114440918,42494400.0 2011-06-08,8.5,8.869999885559082,8.489999771118164,8.850000381469727,56114500.0 2011-06-09,8.489999771118164,8.649999618530273,8.319999694824219,8.529999732971191,41172000.0 2011-06-10,8.4399995803833,8.649999618530273,8.380000114440918,8.609999656677246,46209900.0 2011-06-13,8.289999961853027,8.59000015258789,8.279999732971191,8.449999809265137,34694500.0 2011-06-14,8.399999618530273,8.5600004196167,8.199999809265137,8.399999618530273,35940800.0 2011-06-15,8.069999694824219,8.359999656677246,8.050000190734863,8.329999923706055,44050500.0 2011-06-16,7.869999885559082,8.130000114440918,7.809999942779541,8.119999885559082,54514800.0 2011-06-17,7.829999923706055,8.010000228881836,7.639999866485596,7.989999771118164,43133500.0 2011-06-20,7.909999847412109,8.109999656677246,7.809999942779541,7.829999923706055,32936000.0 2011-06-21,8.140000343322754,8.180000305175781,7.849999904632568,8.0,35254800.0 2011-06-22,8.170000076293945,8.319999694824219,8.100000381469727,8.149999618530273,29105100.0 2011-06-23,8.430000305175781,8.449999809265137,7.940000057220459,8.050000190734863,56026400.0 2011-06-24,7.210000038146973,7.769999980926514,7.199999809265137,7.71999979019165,117825100.0 2011-06-27,7.340000152587891,7.409999847412109,7.199999809265137,7.25,34482700.0 2011-06-28,7.349999904632568,7.380000114440918,7.260000228881836,7.340000152587891,28892000.0 2011-06-29,7.46999979019165,7.590000152587891,7.309999942779541,7.369999885559082,38048800.0 2011-06-30,7.480000019073486,7.610000133514404,7.440000057220459,7.53000020980835,37962400.0 2011-07-01,7.829999923706055,7.849999904632568,7.369999885559082,7.460000038146973,30641400.0 2011-07-05,7.78000020980835,7.989999771118164,7.690000057220459,7.880000114440918,32206100.0 2011-07-06,7.559999942779541,7.739999771118164,7.480000019073486,7.730000019073486,24556000.0 2011-07-07,7.820000171661377,7.889999866485596,7.610000133514404,7.630000114440918,23411000.0 2011-07-08,7.679999828338623,7.789999961853027,7.610000133514404,7.690000057220459,20454000.0 2011-07-11,7.489999771118164,7.699999809265137,7.449999809265137,7.550000190734863,22304000.0 2011-07-12,7.309999942779541,7.449999809265137,7.210000038146973,7.389999866485596,28775500.0 2011-07-13,7.489999771118164,7.760000228881836,7.369999885559082,7.400000095367432,30414100.0 2011-07-14,7.289999961853027,7.590000152587891,7.230000019073486,7.519999980926514,31774800.0 2011-07-15,7.409999847412109,7.449999809265137,7.260000228881836,7.369999885559082,23618600.0 2011-07-18,7.230000019073486,7.550000190734863,7.130000114440918,7.360000133514404,25876500.0 2011-07-19,7.519999980926514,7.53000020980835,7.28000020980835,7.28000020980835,29174400.0 2011-07-20,7.599999904632568,7.599999904632568,7.400000095367432,7.53000020980835,29432900.0 2011-07-21,7.650000095367432,7.75,7.489999771118164,7.690000057220459,82188200.0 2011-07-22,8.09000015258789,8.199999809265137,7.690000057220459,7.710000038146973,47025800.0 2011-07-25,7.889999866485596,7.960000038146973,7.760000228881836,7.900000095367432,25080400.0 2011-07-26,7.860000133514404,7.989999771118164,7.800000190734863,7.849999904632568,21586200.0 2011-07-27,7.429999828338623,7.800000190734863,7.380000114440918,7.800000190734863,45399600.0 2011-07-28,7.420000076293945,7.559999942779541,7.309999942779541,7.480000019073486,31674500.0 2011-07-29,7.369999885559082,7.53000020980835,7.21999979019165,7.300000190734863,44891200.0 2011-08-01,7.409999847412109,7.590000152587891,7.199999809265137,7.570000171661377,38046900.0 2011-08-02,7.039999961853027,7.380000114440918,7.019999980926514,7.320000171661377,35879400.0 2011-08-03,6.989999771118164,7.119999885559082,6.690000057220459,7.070000171661377,53044700.0 2011-08-04,6.400000095367432,6.860000133514404,6.369999885559082,6.809999942779541,50716700.0 2011-08-05,6.309999942779541,6.75,6.090000152587891,6.519999980926514,55675500.0 2011-08-08,5.710000038146973,6.190000057220459,5.650000095367432,6.0,55283000.0 2011-08-09,6.190000057220459,6.199999809265137,5.760000228881836,5.960000038146973,44655700.0 2011-08-10,5.71999979019165,6.039999961853027,5.710000038146973,5.980000019073486,57549800.0 2011-08-11,6.369999885559082,6.5,5.78000020980835,5.78000020980835,57387100.0 2011-08-12,6.179999828338623,6.539999961853027,6.159999847412109,6.409999847412109,29275400.0 2011-08-15,6.480000019073486,6.480000019073486,6.179999828338623,6.269999980926514,23301800.0 2011-08-16,6.289999961853027,6.46999979019165,6.190000057220459,6.409999847412109,20070200.0 2011-08-17,6.110000133514404,6.409999847412109,6.070000171661377,6.349999904632568,29669900.0 2011-08-18,5.639999866485596,5.889999866485596,5.599999904632568,5.880000114440918,45540000.0 2011-08-19,5.25,5.659999847412109,5.199999809265137,5.5,49901300.0 2011-08-22,5.260000228881836,5.519999980926514,5.21999979019165,5.409999847412109,35010000.0 2011-08-23,5.659999847412109,5.659999847412109,5.269999980926514,5.320000171661377,33804900.0 2011-08-24,5.300000190734863,5.659999847412109,5.179999828338623,5.630000114440918,64872300.0 2011-08-25,5.380000114440918,5.539999961853027,5.309999942779541,5.320000171661377,31593800.0 2011-08-26,5.659999847412109,5.840000152587891,5.380000114440918,5.429999828338623,48604800.0 2011-08-29,6.150000095367432,6.159999847412109,5.909999847412109,5.960000038146973,30866400.0 2011-08-30,5.949999809265137,6.090000152587891,5.849999904632568,6.019999980926514,34539300.0 2011-08-31,5.909999847412109,6.119999885559082,5.829999923706055,6.070000171661377,33297600.0 2011-09-01,5.739999771118164,6.059999942779541,5.739999771118164,5.940000057220459,25641700.0 2011-09-02,5.5,5.619999885559082,5.449999809265137,5.599999904632568,22734400.0 2011-09-06,5.670000076293945,5.699999809265137,5.28000020980835,5.28000020980835,24119400.0 2011-09-07,6.059999942779541,6.070000171661377,5.820000171661377,5.820000171661377,32666500.0 2011-09-08,6.25,6.630000114440918,6.0,6.03000020980835,63001600.0 2011-09-09,6.349999904632568,6.710000038146973,6.190000057220459,6.190000057220459,54169600.0 2011-09-12,6.690000057220459,6.710000038146973,6.28000020980835,6.300000190734863,46726700.0 2011-09-13,6.860000133514404,6.949999809265137,6.760000228881836,6.880000114440918,51199200.0 2011-09-14,7.199999809265137,7.349999904632568,6.929999828338623,6.949999809265137,68478100.0 2011-09-15,7.039999961853027,7.420000076293945,6.900000095367432,7.349999904632568,60702700.0 2011-09-16,7.03000020980835,7.159999847412109,6.940000057220459,7.090000152587891,68700200.0 2011-09-19,6.880000114440918,7.239999771118164,6.800000190734863,6.96999979019165,57270300.0 2011-09-20,6.849999904632568,7.090000152587891,6.840000152587891,6.920000076293945,32775800.0 2011-09-21,6.610000133514404,6.940000057220459,6.599999904632568,6.880000114440918,48814200.0 2011-09-22,6.429999828338623,6.489999771118164,6.21999979019165,6.28000020980835,46336300.0 2011-09-23,6.650000095367432,6.769999980926514,6.300000190734863,6.400000095367432,34163100.0 2011-09-26,6.579999923706055,6.690000057220459,6.369999885559082,6.679999828338623,31674900.0 2011-09-27,6.460000038146973,6.739999771118164,6.409999847412109,6.679999828338623,32075400.0 2011-09-28,6.119999885559082,6.5,6.099999904632568,6.5,34898500.0 2011-09-29,5.869999885559082,6.199999809265137,5.610000133514404,6.130000114440918,50176800.0 2011-09-30,5.039999961853027,5.5,5.010000228881836,5.440000057220459,63504100.0 2011-10-03,4.329999923706055,5.03000020980835,4.320000171661377,4.960000038146973,56806200.0 2011-10-04,4.519999980926514,4.519999980926514,3.9700000286102295,4.199999809265137,57671800.0 2011-10-05,4.949999809265137,4.980000019073486,4.360000133514404,4.5,53137900.0 2011-10-06,4.960000038146973,5.0,4.769999980926514,4.949999809265137,35914300.0 2011-10-07,4.949999809265137,5.03000020980835,4.840000152587891,4.940000057220459,29683000.0 2011-10-10,5.159999847412109,5.28000020980835,5.090000152587891,5.210000038146973,26958200.0 2011-10-11,5.199999809265137,5.289999961853027,5.119999885559082,5.159999847412109,23823400.0 2011-10-12,5.199999809265137,5.300000190734863,5.179999828338623,5.28000020980835,25595000.0 2011-10-13,5.519999980926514,5.579999923706055,5.099999904632568,5.110000133514404,37580700.0 2011-10-14,5.699999809265137,5.699999809265137,5.440000057220459,5.590000152587891,31319900.0 2011-10-17,5.440000057220459,5.679999828338623,5.409999847412109,5.630000114440918,29637900.0 2011-10-18,5.769999980926514,5.800000190734863,5.400000095367432,5.460000038146973,31427300.0 2011-10-19,5.53000020980835,5.849999904632568,5.510000228881836,5.739999771118164,27546700.0 2011-10-20,5.590000152587891,5.639999866485596,5.369999885559082,5.519999980926514,23439600.0 2011-10-21,5.460000038146973,5.849999904632568,5.400000095367432,5.670000076293945,39296000.0 2011-10-24,5.659999847412109,5.679999828338623,5.449999809265137,5.449999809265137,34548800.0 2011-10-25,5.489999771118164,5.639999866485596,5.480000019073486,5.610000133514404,26533800.0 2011-10-26,5.46999979019165,5.610000133514404,5.210000038146973,5.53000020980835,50102800.0 2011-10-27,5.699999809265137,5.760000228881836,5.489999771118164,5.699999809265137,53855400.0 2011-10-28,5.880000114440918,5.900000095367432,5.650000095367432,5.679999828338623,21809600.0 2011-10-31,5.590000152587891,5.789999961853027,5.570000171661377,5.769999980926514,23699700.0 2011-11-01,5.289999961853027,5.460000038146973,5.289999961853027,5.389999866485596,30226500.0 2011-11-02,5.429999828338623,5.53000020980835,5.340000152587891,5.400000095367432,22570800.0 2011-11-03,5.840000152587891,5.869999885559082,5.360000133514404,5.510000228881836,32490000.0 2011-11-04,5.889999866485596,5.949999809265137,5.579999923706055,5.670000076293945,20811200.0 2011-11-07,5.849999904632568,5.909999847412109,5.690000057220459,5.809999942779541,24821000.0 2011-11-08,5.909999847412109,5.960000038146973,5.75,5.889999866485596,23164100.0 2011-11-09,5.349999904632568,5.71999979019165,5.329999923706055,5.71999979019165,36730300.0 2011-11-10,5.179999828338623,5.550000190734863,5.059999942779541,5.5,53084800.0 2011-11-11,5.429999828338623,5.440000057220459,5.260000228881836,5.260000228881836,19289000.0 2011-11-14,5.349999904632568,5.429999828338623,5.21999979019165,5.400000095367432,22943600.0 2011-11-15,5.460000038146973,5.710000038146973,5.260000228881836,5.309999942779541,41898700.0 2011-11-16,6.739999771118164,6.840000152587891,5.449999809265137,5.449999809265137,72164600.0 2011-11-17,6.329999923706055,7.0,6.28000020980835,6.909999847412109,96098100.0 2011-11-18,6.289999961853027,6.53000020980835,6.150000095367432,6.360000133514404,43618300.0 2011-11-21,6.090000152587891,6.159999847412109,5.860000133514404,6.079999923706055,41397000.0 2011-11-22,6.099999904632568,6.360000133514404,6.010000228881836,6.059999942779541,38105400.0 2011-11-23,5.710000038146973,6.039999961853027,5.670000076293945,6.03000020980835,39724000.0 2011-11-25,5.5,5.860000133514404,5.460000038146973,5.659999847412109,18263700.0 2011-11-28,5.619999885559082,5.860000133514404,5.550000190734863,5.75,22267700.0 2011-11-29,5.639999866485596,5.75,5.559999942779541,5.630000114440918,20816100.0 2011-11-30,5.989999771118164,6.019999980926514,5.769999980926514,5.860000133514404,19709400.0 2011-12-01,5.889999866485596,5.980000019073486,5.75,5.960000038146973,22135000.0 2011-12-02,5.800000190734863,6.010000228881836,5.679999828338623,5.989999771118164,27340600.0 2011-12-05,5.730000019073486,5.889999866485596,5.679999828338623,5.869999885559082,26033700.0 2011-12-06,5.650000095367432,5.769999980926514,5.5,5.75,31710700.0 2011-12-07,6.059999942779541,6.079999923706055,5.559999942779541,5.619999885559082,31511900.0 2011-12-08,5.820000171661377,6.099999904632568,5.78000020980835,5.96999979019165,32613800.0 2011-12-09,5.889999866485596,5.989999771118164,5.789999961853027,5.840000152587891,23982100.0 2011-12-12,5.820000171661377,5.849999904632568,5.630000114440918,5.71999979019165,19996300.0 2011-12-13,5.610000133514404,5.949999809265137,5.570000171661377,5.800000190734863,20509300.0 2011-12-14,5.449999809265137,5.730000019073486,5.309999942779541,5.639999866485596,36992800.0 2011-12-15,5.550000190734863,5.579999923706055,5.480000019073486,5.53000020980835,17193800.0 2011-12-16,5.679999828338623,5.699999809265137,5.510000228881836,5.590000152587891,23098300.0 2011-12-19,5.449999809265137,5.739999771118164,5.440000057220459,5.699999809265137,31607800.0 2011-12-20,5.789999961853027,5.820000171661377,5.579999923706055,5.590000152587891,19290700.0 2011-12-21,5.539999961853027,5.900000095367432,5.519999980926514,5.889999866485596,26623100.0 2011-12-22,6.409999847412109,6.550000190734863,5.690000057220459,5.710000038146973,67720600.0 2011-12-23,6.400000095367432,6.539999961853027,6.25,6.489999771118164,23493200.0 2011-12-27,6.25,6.400000095367432,6.199999809265137,6.349999904632568,13530400.0 2011-12-28,6.170000076293945,6.329999923706055,6.059999942779541,6.260000228881836,19365100.0 2011-12-29,6.269999980926514,6.300000190734863,6.139999866485596,6.179999828338623,13894400.0 2011-12-30,6.289999961853027,6.369999885559082,6.25,6.260000228881836,15259600.0 2012-01-03,6.760000228881836,6.960000038146973,6.590000152587891,6.639999866485596,42035300.0 2012-01-04,6.989999771118164,7.050000190734863,6.599999904632568,6.699999809265137,43038500.0 2012-01-05,7.159999847412109,7.329999923706055,6.900000095367432,6.960000038146973,53469800.0 2012-01-06,7.199999809265137,7.320000171661377,7.050000190734863,7.170000076293945,33006500.0 2012-01-09,7.289999961853027,7.340000152587891,7.119999885559082,7.230000019073486,28692200.0 2012-01-10,7.25,7.440000057220459,7.210000038146973,7.400000095367432,26672800.0 2012-01-11,7.21999979019165,7.289999961853027,7.139999866485596,7.269999980926514,20210400.0 2012-01-12,7.269999980926514,7.320000171661377,7.119999885559082,7.21999979019165,30026700.0 2012-01-13,7.230000019073486,7.289999961853027,7.090000152587891,7.21999979019165,29225000.0 2012-01-17,7.159999847412109,7.380000114440918,7.139999866485596,7.300000190734863,30684100.0 2012-01-18,7.650000095367432,7.75,7.210000038146973,7.25,48911100.0 2012-01-19,7.880000114440918,7.940000057220459,7.679999828338623,7.730000019073486,43923400.0 2012-01-20,7.760000228881836,7.980000019073486,7.679999828338623,7.829999923706055,38677500.0 2012-01-23,7.869999885559082,8.0600004196167,7.769999980926514,7.789999961853027,33180100.0 2012-01-24,7.949999809265137,7.96999979019165,7.769999980926514,7.849999904632568,29248700.0 2012-01-25,7.860000133514404,8.039999961853027,7.789999961853027,8.0,30951100.0 2012-01-26,7.550000190734863,7.800000190734863,7.449999809265137,7.769999980926514,42242300.0 2012-01-27,7.429999828338623,7.619999885559082,7.340000152587891,7.46999979019165,29119800.0 2012-01-30,7.559999942779541,7.590000152587891,7.289999961853027,7.340000152587891,21759000.0 2012-01-31,7.599999904632568,7.679999828338623,7.519999980926514,7.599999904632568,21798900.0 2012-02-01,7.699999809265137,7.840000152587891,7.599999904632568,7.739999771118164,26899200.0 2012-02-02,7.71999979019165,7.809999942779541,7.679999828338623,7.730000019073486,20660800.0 2012-02-03,7.949999809265137,7.96999979019165,7.739999771118164,7.880000114440918,15179500.0 2012-02-06,7.730000019073486,7.880000114440918,7.679999828338623,7.699999809265137,32638600.0 2012-02-07,7.880000114440918,7.920000076293945,7.699999809265137,7.730000019073486,20245400.0 2012-02-08,8.170000076293945,8.229999542236328,7.889999866485596,7.940000057220459,42113700.0 2012-02-09,8.15999984741211,8.199999809265137,7.989999771118164,8.199999809265137,27434500.0 2012-02-10,7.909999847412109,8.109999656677246,7.800000190734863,8.09000015258789,26191000.0 2012-02-13,7.849999904632568,8.020000457763672,7.699999809265137,8.020000457763672,24807300.0 2012-02-14,8.34000015258789,8.359999656677246,7.920000076293945,7.920000076293945,41142100.0 2012-02-15,8.279999732971191,8.550000190734863,8.270000457763672,8.399999618530273,33448200.0 2012-02-16,8.460000038146973,8.5,8.300000190734863,8.380000114440918,18749000.0 2012-02-17,8.430000305175781,8.579999923706055,8.34000015258789,8.4399995803833,18917300.0 2012-02-21,8.210000038146973,8.460000038146973,8.15999984741211,8.430000305175781,18768100.0 2012-02-22,8.039999961853027,8.239999771118164,8.010000228881836,8.210000038146973,19381700.0 2012-02-23,7.820000171661377,8.029999732971191,7.739999771118164,8.029999732971191,31618800.0 2012-02-24,7.949999809265137,8.069999694824219,7.849999904632568,7.889999866485596,17292600.0 2012-02-27,8.5600004196167,8.789999961853027,8.3100004196167,8.350000381469727,59879300.0 2012-02-28,8.880000114440918,9.15999984741211,8.770000457763672,8.800000190734863,71856200.0 2012-02-29,8.550000190734863,9.100000381469727,8.510000228881836,9.069999694824219,48164700.0 2012-03-01,8.710000038146973,8.84000015258789,8.529999732971191,8.59000015258789,33725100.0 2012-03-02,8.649999618530273,8.90999984741211,8.609999656677246,8.739999771118164,24787200.0 2012-03-05,8.199999809265137,8.59000015258789,8.170000076293945,8.5600004196167,30167800.0 2012-03-06,8.0,8.039999961853027,7.78000020980835,7.96999979019165,37490200.0 2012-03-07,8.09000015258789,8.25,7.840000152587891,8.039999961853027,32056600.0 2012-03-08,8.15999984741211,8.239999771118164,8.010000228881836,8.130000114440918,18794500.0 2012-03-09,8.329999923706055,8.359999656677246,8.119999885559082,8.15999984741211,25549500.0 2012-03-12,8.079999923706055,8.300000190734863,8.010000228881836,8.260000228881836,19889300.0 2012-03-13,8.489999771118164,8.5,8.199999809265137,8.239999771118164,31182100.0 2012-03-14,8.579999923706055,8.850000381469727,8.520000457763672,8.680000305175781,34004800.0 2012-03-15,8.829999923706055,8.890000343322754,8.460000038146973,8.630000114440918,34668100.0 2012-03-16,8.819999694824219,8.890000343322754,8.670000076293945,8.869999885559082,33081100.0 2012-03-19,8.630000114440918,8.800000190734863,8.609999656677246,8.760000228881836,26237300.0 2012-03-20,8.569999694824219,8.630000114440918,8.449999809265137,8.579999923706055,18186300.0 2012-03-21,8.739999771118164,8.979999542236328,8.710000038146973,8.739999771118164,30788500.0 2012-03-22,8.710000038146973,8.770000457763672,8.479999542236328,8.729999542236328,33388600.0 2012-03-23,8.399999618530273,8.609999656677246,8.25,8.489999771118164,47816200.0 2012-03-26,8.25,8.4399995803833,8.109999656677246,8.420000076293945,35598900.0 2012-03-27,8.579999923706055,8.649999618530273,8.3100004196167,8.329999923706055,39442300.0 2012-03-28,8.640000343322754,8.75,8.449999809265137,8.510000228881836,35128600.0 2012-03-29,8.420000076293945,8.760000228881836,8.40999984741211,8.609999656677246,45879200.0 2012-03-30,8.100000381469727,8.539999961853027,8.079999923706055,8.529999732971191,50946900.0 2012-04-02,8.100000381469727,8.25,7.960000038146973,8.170000076293945,27362500.0 2012-04-03,7.989999771118164,8.09000015258789,7.920000076293945,8.029999732971191,26508300.0 2012-04-04,7.659999847412109,7.800000190734863,7.449999809265137,7.75,52000600.0 2012-04-05,7.590000152587891,7.78000020980835,7.579999923706055,7.650000095367432,19809500.0 2012-04-09,7.349999904632568,7.46999979019165,7.329999923706055,7.440000057220459,17380900.0 2012-04-10,7.150000095367432,7.420000076293945,7.03000020980835,7.320000171661377,23149500.0 2012-04-11,7.170000076293945,7.429999828338623,7.150000095367432,7.230000019073486,22609600.0 2012-04-12,7.150000095367432,7.550000190734863,7.110000133514404,7.28000020980835,57618700.0 2012-04-13,6.960000038146973,7.099999904632568,6.929999828338623,7.070000171661377,97311100.0 2012-04-16,7.119999885559082,7.199999809265137,6.949999809265137,7.050000190734863,56312600.0 2012-04-17,7.239999771118164,7.329999923706055,7.090000152587891,7.150000095367432,40078800.0 2012-04-18,7.070000171661377,7.230000019073486,7.039999961853027,7.159999847412109,28851500.0 2012-04-19,7.010000228881836,7.309999942779541,6.960000038146973,7.070000171661377,31230600.0 2012-04-20,6.639999866485596,6.840000152587891,6.639999866485596,6.800000190734863,50173100.0 2012-04-23,6.630000114440918,6.75,6.460000038146973,6.550000190734863,35940900.0 2012-04-24,6.510000228881836,6.739999771118164,6.5,6.659999847412109,28535200.0 2012-04-25,6.519999980926514,6.690000057220459,6.400000095367432,6.639999866485596,31170000.0 2012-04-26,6.599999904632568,6.679999828338623,6.5,6.5,24063100.0 2012-04-27,6.570000171661377,6.679999828338623,6.489999771118164,6.650000095367432,23209100.0 2012-04-30,6.590000152587891,6.679999828338623,6.510000228881836,6.570000171661377,19132600.0 2012-05-01,6.679999828338623,6.829999923706055,6.519999980926514,6.570000171661377,29565100.0 2012-05-02,6.820000171661377,6.869999885559082,6.650000095367432,6.650000095367432,28171600.0 2012-05-03,6.46999979019165,6.96999979019165,6.420000076293945,6.909999847412109,34534500.0 2012-05-04,6.550000190734863,6.889999866485596,6.550000190734863,6.650000095367432,34523000.0 2012-05-07,6.5,6.75,6.400000095367432,6.599999904632568,36590900.0 2012-05-08,6.239999771118164,6.429999828338623,6.090000152587891,6.429999828338623,35849500.0 2012-05-09,6.360000133514404,6.440000057220459,6.039999961853027,6.130000114440918,36700200.0 2012-05-10,6.289999961853027,6.46999979019165,6.210000038146973,6.449999809265137,25417400.0 2012-05-11,6.360000133514404,6.409999847412109,6.21999979019165,6.239999771118164,18440800.0 2012-05-14,6.210000038146973,6.269999980926514,6.099999904632568,6.210000038146973,30453100.0 2012-05-15,6.019999980926514,6.179999828338623,5.960000038146973,6.170000076293945,44146400.0 2012-05-16,6.150000095367432,6.53000020980835,6.019999980926514,6.110000133514404,54051400.0 2012-05-17,5.949999809265137,6.25,5.909999847412109,6.159999847412109,32690400.0 2012-05-18,5.630000114440918,6.010000228881836,5.590000152587891,6.0,33622900.0 2012-05-21,5.78000020980835,5.809999942779541,5.630000114440918,5.650000095367432,27203500.0 2012-05-22,5.710000038146973,5.840000152587891,5.630000114440918,5.809999942779541,25413200.0 2012-05-23,5.75,5.800000190734863,5.590000152587891,5.630000114440918,25617400.0 2012-05-24,5.739999771118164,5.829999923706055,5.670000076293945,5.75,22189900.0 2012-05-25,5.960000038146973,6.010000228881836,5.75,5.760000228881836,21177100.0 2012-05-29,6.119999885559082,6.150000095367432,6.019999980926514,6.039999961853027,20990400.0 2012-05-30,5.989999771118164,6.050000190734863,5.889999866485596,6.039999961853027,25220500.0 2012-05-31,5.840000152587891,5.989999771118164,5.739999771118164,5.989999771118164,30707900.0 2012-06-01,5.449999809265137,5.75,5.400000095367432,5.699999809265137,30331900.0 2012-06-04,5.389999866485596,5.559999942779541,5.300000190734863,5.46999979019165,18704000.0 2012-06-05,5.599999904632568,5.650000095367432,5.389999866485596,5.409999847412109,31258900.0 2012-06-06,5.75,5.809999942779541,5.639999866485596,5.670000076293945,35081500.0 2012-06-07,5.670000076293945,5.889999866485596,5.639999866485596,5.869999885559082,33187500.0 2012-06-08,5.880000114440918,5.900000095367432,5.639999866485596,5.650000095367432,19022300.0 2012-06-11,5.710000038146973,6.039999961853027,5.699999809265137,5.96999979019165,21462000.0 2012-06-12,5.920000076293945,5.940000057220459,5.71999979019165,5.71999979019165,21282500.0 2012-06-13,5.860000133514404,5.989999771118164,5.809999942779541,5.909999847412109,31202500.0 2012-06-14,5.760000228881836,5.889999866485596,5.650000095367432,5.849999904632568,32597900.0 2012-06-15,5.889999866485596,5.900000095367432,5.690000057220459,5.769999980926514,27553500.0 2012-06-18,5.940000057220459,6.0,5.809999942779541,5.809999942779541,19383900.0 2012-06-19,6.099999904632568,6.150000095367432,5.980000019073486,6.019999980926514,22652800.0 2012-06-20,6.119999885559082,6.199999809265137,6.0,6.119999885559082,30272100.0 2012-06-21,5.650000095367432,5.96999979019165,5.610000133514404,5.920000076293945,51272200.0 2012-06-22,5.739999771118164,5.75,5.53000020980835,5.679999828338623,33486500.0 2012-06-25,5.590000152587891,5.730000019073486,5.550000190734863,5.659999847412109,19795900.0 2012-06-26,5.630000114440918,5.690000057220459,5.519999980926514,5.610000133514404,17684200.0 2012-06-27,5.71999979019165,5.739999771118164,5.559999942779541,5.630000114440918,13836100.0 2012-06-28,5.96999979019165,5.980000019073486,5.599999904632568,5.630000114440918,34680300.0 2012-06-29,6.309999942779541,6.320000171661377,6.070000171661377,6.099999904632568,32253900.0 2012-07-02,6.550000190734863,6.820000171661377,6.449999809265137,6.730000019073486,51141600.0 2012-07-03,6.889999866485596,6.929999828338623,6.570000171661377,6.579999923706055,46397000.0 2012-07-05,6.809999942779541,6.909999847412109,6.659999847412109,6.840000152587891,21914500.0 2012-07-06,6.71999979019165,6.75,6.550000190734863,6.699999809265137,22702200.0 2012-07-09,6.489999771118164,6.820000171661377,6.420000076293945,6.710000038146973,19842000.0 2012-07-10,6.159999847412109,6.480000019073486,6.059999942779541,6.429999828338623,36372300.0 2012-07-11,6.210000038146973,6.25,6.019999980926514,6.199999809265137,33358600.0 2012-07-12,6.130000114440918,6.179999828338623,5.940000057220459,6.139999866485596,38542700.0 2012-07-13,6.130000114440918,6.239999771118164,6.039999961853027,6.130000114440918,25684400.0 2012-07-16,6.0,6.099999904632568,5.849999904632568,6.090000152587891,27492500.0 2012-07-17,5.769999980926514,6.079999923706055,5.739999771118164,6.019999980926514,35517600.0 2012-07-18,5.840000152587891,5.960000038146973,5.679999828338623,5.699999809265137,24954300.0 2012-07-19,5.78000020980835,6.010000228881836,5.760000228881836,5.900000095367432,23679200.0 2012-07-20,5.829999923706055,6.130000114440918,5.800000190734863,5.980000019073486,44481200.0 2012-07-23,5.619999885559082,5.800000190734863,5.570000171661377,5.710000038146973,42241400.0 2012-07-24,5.730000019073486,5.760000228881836,5.559999942779541,5.679999828338623,32284100.0 2012-07-25,5.840000152587891,5.929999828338623,5.710000038146973,5.710000038146973,27639700.0 2012-07-26,5.960000038146973,6.079999923706055,5.889999866485596,5.920000076293945,22586300.0 2012-07-27,6.28000020980835,6.300000190734863,5.989999771118164,6.039999961853027,23951500.0 2012-07-30,6.110000133514404,6.239999771118164,6.010000228881836,6.199999809265137,27533800.0 2012-07-31,6.210000038146973,6.5,6.179999828338623,6.21999979019165,51573800.0 2012-08-01,6.269999980926514,6.420000076293945,6.170000076293945,6.309999942779541,23396400.0 2012-08-02,6.159999847412109,6.300000190734863,6.070000171661377,6.190000057220459,17632000.0 2012-08-03,6.329999923706055,6.449999809265137,6.239999771118164,6.320000171661377,22472200.0 2012-08-06,6.570000171661377,6.639999866485596,6.320000171661377,6.389999866485596,26896900.0 2012-08-07,6.820000171661377,6.980000019073486,6.670000076293945,6.699999809265137,43058500.0 2012-08-08,6.889999866485596,6.940000057220459,6.639999866485596,6.75,31848700.0 2012-08-09,6.809999942779541,6.920000076293945,6.699999809265137,6.820000171661377,20530400.0 2012-08-10,6.760000228881836,6.849999904632568,6.650000095367432,6.75,22000700.0 2012-08-13,6.71999979019165,6.78000020980835,6.599999904632568,6.760000228881836,15999100.0 2012-08-14,6.550000190734863,6.78000020980835,6.46999979019165,6.769999980926514,27521900.0 2012-08-15,6.489999771118164,6.590000152587891,6.420000076293945,6.559999942779541,34554600.0 2012-08-16,6.610000133514404,6.670000076293945,6.510000228881836,6.550000190734863,15837900.0 2012-08-17,6.570000171661377,6.690000057220459,6.510000228881836,6.610000133514404,14958900.0 2012-08-20,6.489999771118164,6.599999904632568,6.400000095367432,6.539999961853027,16021800.0 2012-08-21,6.460000038146973,6.630000114440918,6.409999847412109,6.46999979019165,24481500.0 2012-08-22,6.320000171661377,6.480000019073486,6.260000228881836,6.440000057220459,26041200.0 2012-08-23,6.260000228881836,6.300000190734863,6.159999847412109,6.289999961853027,18181300.0 2012-08-24,6.300000190734863,6.309999942779541,6.070000171661377,6.230000019073486,19076600.0 2012-08-27,6.230000019073486,6.309999942779541,6.150000095367432,6.300000190734863,13222300.0 2012-08-28,6.199999809265137,6.300000190734863,6.179999828338623,6.239999771118164,14263800.0 2012-08-29,6.199999809265137,6.289999961853027,6.170000076293945,6.21999979019165,16111300.0 2012-08-30,6.179999828338623,6.260000228881836,6.119999885559082,6.210000038146973,18488300.0 2012-08-31,6.210000038146973,6.300000190734863,6.170000076293945,6.21999979019165,20650100.0 2012-09-04,6.090000152587891,6.21999979019165,6.070000171661377,6.210000038146973,18706900.0 2012-09-05,6.190000057220459,6.210000038146973,6.019999980926514,6.110000133514404,29149500.0 2012-09-06,6.679999828338623,6.699999809265137,6.389999866485596,6.400000095367432,45887300.0 2012-09-07,6.420000076293945,6.570000171661377,6.25,6.550000190734863,63824900.0 2012-09-10,6.409999847412109,6.489999771118164,6.349999904632568,6.420000076293945,21166500.0 2012-09-11,6.360000133514404,6.480000019073486,6.289999961853027,6.440000057220459,29081200.0 2012-09-12,6.46999979019165,6.480000019073486,6.369999885559082,6.380000114440918,16725000.0 2012-09-13,6.599999904632568,6.659999847412109,6.420000076293945,6.46999979019165,30512400.0 2012-09-14,6.699999809265137,6.800000190734863,6.619999885559082,6.639999866485596,20525400.0 2012-09-17,6.570000171661377,6.739999771118164,6.510000228881836,6.690000057220459,20437100.0 2012-09-18,6.480000019073486,6.570000171661377,6.400000095367432,6.539999961853027,18295100.0 2012-09-19,6.650000095367432,6.71999979019165,6.550000190734863,6.550000190734863,24783700.0 2012-09-20,6.449999809265137,6.599999904632568,6.389999866485596,6.579999923706055,37495900.0 2012-09-21,6.360000133514404,6.519999980926514,6.300000190734863,6.5,26892900.0 2012-09-24,6.260000228881836,6.260000228881836,6.110000133514404,6.25,38107000.0 2012-09-25,6.110000133514404,6.360000133514404,6.090000152587891,6.349999904632568,36271200.0 2012-09-26,5.940000057220459,6.099999904632568,5.869999885559082,6.099999904632568,33656700.0 2012-09-27,6.019999980926514,6.070000171661377,5.900000095367432,6.010000228881836,38639200.0 2012-09-28,5.980000019073486,6.239999771118164,5.96999979019165,6.050000190734863,41019800.0 2012-10-01,5.769999980926514,6.099999904632568,5.71999979019165,6.070000171661377,40669400.0 2012-10-02,5.840000152587891,5.849999904632568,5.739999771118164,5.809999942779541,20219900.0 2012-10-03,5.840000152587891,5.900000095367432,5.769999980926514,5.880000114440918,14783500.0 2012-10-04,5.880000114440918,5.889999866485596,5.769999980926514,5.840000152587891,14778900.0 2012-10-05,5.889999866485596,6.03000020980835,5.849999904632568,5.909999847412109,17263600.0 2012-10-08,5.849999904632568,5.900000095367432,5.800000190734863,5.829999923706055,11144500.0 2012-10-09,5.760000228881836,5.860000133514404,5.699999809265137,5.829999923706055,16388700.0 2012-10-10,5.760000228881836,5.800000190734863,5.639999866485596,5.789999961853027,16794300.0 2012-10-11,5.75,5.789999961853027,5.670000076293945,5.769999980926514,23649500.0 2012-10-12,5.670000076293945,5.800000190734863,5.630000114440918,5.760000228881836,20027100.0 2012-10-15,5.71999979019165,5.760000228881836,5.639999866485596,5.760000228881836,15011600.0 2012-10-16,5.78000020980835,5.800000190734863,5.670000076293945,5.71999979019165,16460300.0 2012-10-17,5.78000020980835,5.849999904632568,5.670000076293945,5.75,16544400.0 2012-10-18,5.650000095367432,5.820000171661377,5.650000095367432,5.78000020980835,16866700.0 2012-10-19,5.449999809265137,5.769999980926514,5.440000057220459,5.760000228881836,23348000.0 2012-10-22,5.440000057220459,5.46999979019165,5.349999904632568,5.460000038146973,26365300.0 2012-10-23,5.409999847412109,5.489999771118164,5.289999961853027,5.349999904632568,36240300.0 2012-10-24,5.170000076293945,5.5,5.159999847412109,5.46999979019165,35474400.0 2012-10-25,5.690000057220459,5.710000038146973,5.179999828338623,5.199999809265137,46181100.0 2012-10-26,5.46999979019165,5.690000057220459,5.409999847412109,5.599999904632568,28145300.0 2012-10-31,5.429999828338623,5.650000095367432,5.380000114440918,5.539999961853027,18546200.0 2012-11-01,5.789999961853027,5.800000190734863,5.510000228881836,5.519999980926514,20757200.0 2012-11-02,5.710000038146973,5.869999885559082,5.650000095367432,5.820000171661377,24445700.0 2012-11-05,5.840000152587891,5.880000114440918,5.630000114440918,5.699999809265137,20052000.0 2012-11-06,6.090000152587891,6.090000152587891,5.860000133514404,5.880000114440918,46489800.0 2012-11-07,5.909999847412109,6.019999980926514,5.760000228881836,5.940000057220459,39729900.0 2012-11-08,5.690000057220459,5.929999828338623,5.659999847412109,5.869999885559082,30618500.0 2012-11-09,5.619999885559082,5.800000190734863,5.590000152587891,5.690000057220459,22103800.0 2012-11-12,5.570000171661377,5.690000057220459,5.5,5.630000114440918,19265200.0 2012-11-13,5.739999771118164,5.809999942779541,5.460000038146973,5.46999979019165,29127300.0 2012-11-14,5.559999942779541,5.820000171661377,5.519999980926514,5.789999961853027,21264400.0 2012-11-15,5.46999979019165,5.639999866485596,5.409999847412109,5.639999866485596,19620000.0 2012-11-16,5.46999979019165,5.519999980926514,5.329999923706055,5.480000019073486,25895300.0 2012-11-19,5.539999961853027,5.670000076293945,5.510000228881836,5.559999942779541,28105900.0 2012-11-20,5.559999942779541,5.590000152587891,5.449999809265137,5.480000019073486,17348700.0 2012-11-21,5.519999980926514,5.559999942779541,5.460000038146973,5.53000020980835,17426100.0 2012-11-23,5.679999828338623,5.710000038146973,5.539999961853027,5.570000171661377,13674700.0 2012-11-26,5.699999809265137,5.789999961853027,5.619999885559082,5.679999828338623,29431300.0 2012-11-27,5.679999828338623,5.78000020980835,5.650000095367432,5.710000038146973,34241300.0 2012-11-28,5.769999980926514,5.789999961853027,5.579999923706055,5.619999885559082,24166600.0 2012-11-29,5.909999847412109,5.920000076293945,5.739999771118164,5.800000190734863,25011800.0 2012-11-30,5.96999979019165,5.980000019073486,5.849999904632568,5.880000114440918,20270200.0 2012-12-03,5.929999828338623,6.03000020980835,5.900000095367432,6.019999980926514,15082300.0 2012-12-04,6.039999961853027,6.050000190734863,5.920000076293945,6.0,20645500.0 2012-12-05,6.179999828338623,6.199999809265137,6.019999980926514,6.050000190734863,18644200.0 2012-12-06,6.409999847412109,6.420000076293945,6.099999904632568,6.150000095367432,30376200.0 2012-12-07,6.440000057220459,6.510000228881836,6.349999904632568,6.420000076293945,22046900.0 2012-12-10,6.670000076293945,6.730000019073486,6.429999828338623,6.449999809265137,32458100.0 2012-12-11,6.769999980926514,6.840000152587891,6.630000114440918,6.699999809265137,24442700.0 2012-12-12,6.710000038146973,6.860000133514404,6.639999866485596,6.860000133514404,28353700.0 2012-12-13,6.659999847412109,6.800000190734863,6.619999885559082,6.739999771118164,24047400.0 2012-12-14,6.849999904632568,6.889999866485596,6.690000057220459,6.739999771118164,23368900.0 2012-12-17,6.610000133514404,6.900000095367432,6.539999961853027,6.849999904632568,34772400.0 2012-12-18,6.699999809265137,6.710000038146973,6.550000190734863,6.619999885559082,28810700.0 2012-12-19,6.820000171661377,6.869999885559082,6.699999809265137,6.710000038146973,25576000.0 2012-12-20,6.789999961853027,6.869999885559082,6.730000019073486,6.840000152587891,19997000.0 2012-12-21,6.320000171661377,6.489999771118164,6.179999828338623,6.480000019073486,58144400.0 2012-12-24,6.230000019073486,6.380000114440918,6.179999828338623,6.380000114440918,6840000.0 2012-12-26,6.179999828338623,6.340000152587891,6.170000076293945,6.230000019073486,10342300.0 2012-12-27,6.21999979019165,6.260000228881836,6.070000171661377,6.179999828338623,18455400.0 2012-12-28,6.130000114440918,6.28000020980835,6.110000133514404,6.159999847412109,15127400.0 2012-12-31,6.340000152587891,6.360000133514404,6.110000133514404,6.139999866485596,18787600.0 2013-01-02,6.630000114440918,6.670000076293945,6.449999809265137,6.599999904632568,29556500.0 2013-01-03,6.900000095367432,6.96999979019165,6.610000133514404,6.639999866485596,39091500.0 2013-01-04,6.960000038146973,6.960000038146973,6.849999904632568,6.949999809265137,18802700.0 2013-01-07,7.179999828338623,7.28000020980835,7.03000020980835,7.059999942779541,31133300.0 2013-01-08,7.230000019073486,7.289999961853027,7.059999942779541,7.139999866485596,30791800.0 2013-01-09,7.309999942779541,7.380000114440918,7.239999771118164,7.25,20647500.0 2013-01-10,7.420000076293945,7.440000057220459,7.28000020980835,7.369999885559082,18685600.0 2013-01-11,7.539999961853027,7.559999942779541,7.300000190734863,7.389999866485596,25837200.0 2013-01-14,7.599999904632568,7.690000057220459,7.460000038146973,7.5,31488200.0 2013-01-15,7.599999904632568,7.619999885559082,7.429999828338623,7.539999961853027,20793800.0 2013-01-16,7.670000076293945,7.75,7.590000152587891,7.630000114440918,18978000.0 2013-01-17,7.809999942779541,7.869999885559082,7.699999809265137,7.699999809265137,28642800.0 2013-01-18,7.889999866485596,7.989999771118164,7.789999961853027,7.809999942779541,33156900.0 2013-01-22,7.840000152587891,7.929999828338623,7.699999809265137,7.840000152587891,23287200.0 2013-01-23,7.78000020980835,7.900000095367432,7.679999828338623,7.880000114440918,23846100.0 2013-01-24,7.829999923706055,7.889999866485596,7.699999809265137,7.71999979019165,18816000.0 2013-01-25,7.869999885559082,8.079999923706055,7.829999923706055,7.889999866485596,30082500.0 2013-01-28,7.820000171661377,7.989999771118164,7.78000020980835,7.889999866485596,20638000.0 2013-01-29,7.579999923706055,7.820000171661377,7.539999961853027,7.809999942779541,35140300.0 2013-01-30,7.650000095367432,7.730000019073486,7.550000190734863,7.579999923706055,21175000.0 2013-01-31,7.559999942779541,7.699999809265137,7.539999961853027,7.639999866485596,25680800.0 2013-02-01,7.829999923706055,7.840000152587891,7.650000095367432,7.650000095367432,18710800.0 2013-02-04,7.760000228881836,8.010000228881836,7.730000019073486,7.800000190734863,27028200.0 2013-02-05,7.869999885559082,7.929999828338623,7.670000076293945,7.820000171661377,21156900.0 2013-02-06,7.949999809265137,8.0600004196167,7.699999809265137,7.699999809265137,46545300.0 2013-02-07,7.730000019073486,8.039999961853027,7.630000114440918,7.980000019073486,58974800.0 2013-02-08,7.75,7.809999942779541,7.659999847412109,7.78000020980835,24731700.0 2013-02-11,7.909999847412109,7.949999809265137,7.71999979019165,7.760000228881836,20221800.0 2013-02-12,7.920000076293945,7.980000019073486,7.849999904632568,7.909999847412109,19868600.0 2013-02-13,7.949999809265137,7.980000019073486,7.849999904632568,7.949999809265137,15371200.0 2013-02-14,8.079999923706055,8.09000015258789,7.860000133514404,7.900000095367432,24535600.0 2013-02-15,7.909999847412109,8.220000267028809,7.889999866485596,8.109999656677246,40145400.0 2013-02-19,8.119999885559082,8.119999885559082,7.880000114440918,7.900000095367432,24703800.0 2013-02-20,7.880000114440918,8.25,7.860000133514404,8.199999809265137,32447700.0 2013-02-21,7.679999828338623,7.880000114440918,7.639999866485596,7.820000171661377,37865800.0 2013-02-22,8.020000457763672,8.029999732971191,7.71999979019165,7.760000228881836,28722100.0 2013-02-25,7.929999828338623,8.220000267028809,7.880000114440918,8.119999885559082,36297900.0 2013-02-26,7.960000038146973,8.079999923706055,7.849999904632568,7.980000019073486,25972800.0 2013-02-27,8.180000305175781,8.229999542236328,7.949999809265137,7.96999979019165,21590500.0 2013-02-28,8.380000114440918,8.5,8.220000267028809,8.229999542236328,44039800.0 2013-03-01,8.25,8.359999656677246,8.199999809265137,8.319999694824219,19215200.0 2013-03-04,8.399999618530273,8.539999961853027,8.199999809265137,8.229999542236328,40980800.0 2013-03-05,8.729999542236328,8.789999961853027,8.520000457763672,8.550000190734863,36701000.0 2013-03-06,8.649999618530273,8.880000114440918,8.640000343322754,8.819999694824219,19929100.0 2013-03-07,8.9399995803833,8.949999809265137,8.710000038146973,8.770000457763672,26147300.0 2013-03-08,9.199999809265137,9.239999771118164,8.920000076293945,9.029999732971191,34822800.0 2013-03-11,9.350000381469727,9.399999618530273,9.0,9.149999618530273,43535800.0 2013-03-12,9.319999694824219,9.449999809265137,9.199999809265137,9.359999656677246,35260600.0 2013-03-13,9.510000228881836,9.65999984741211,9.350000381469727,9.350000381469727,41491000.0 2013-03-14,9.6899995803833,9.739999771118164,9.579999923706055,9.619999885559082,25192800.0 2013-03-15,9.369999885559082,9.75,9.270000457763672,9.739999771118164,43397000.0 2013-03-18,9.180000305175781,9.319999694824219,8.979999542236328,9.050000190734863,28917300.0 2013-03-19,9.239999771118164,9.40999984741211,9.09000015258789,9.270000457763672,26663100.0 2013-03-20,9.3100004196167,9.479999542236328,9.1899995803833,9.329999923706055,31547600.0 2013-03-21,9.069999694824219,9.369999885559082,9.069999694824219,9.350000381469727,39419600.0 2013-03-22,10.039999961853027,10.270000457763672,9.729999542236328,9.75,99807600.0 2013-03-25,9.880000114440918,10.130000114440918,9.779999732971191,10.010000228881836,39368000.0 2013-03-26,9.920000076293945,10.100000381469727,9.800000190734863,9.920000076293945,29906700.0 2013-03-27,9.960000038146973,10.039999961853027,9.680000305175781,9.760000228881836,27592700.0 2013-03-28,9.979999542236328,10.029999732971191,9.869999885559082,10.010000228881836,21787500.0 2013-04-01,9.380000114440918,9.979999542236328,9.34000015258789,9.970000267028809,44911900.0 2013-04-02,9.300000190734863,9.710000038146973,9.25,9.510000228881836,36023200.0 2013-04-03,9.100000381469727,9.449999809265137,9.050000190734863,9.350000381469727,31012800.0 2013-04-04,9.3100004196167,9.329999923706055,9.039999961853027,9.09000015258789,30485200.0 2013-04-05,9.3100004196167,9.59000015258789,9.119999885559082,9.149999618530273,41684200.0 2013-04-08,9.390000343322754,9.40999984741211,9.0600004196167,9.289999961853027,27065000.0 2013-04-09,9.569999694824219,9.670000076293945,9.390000343322754,9.449999809265137,21306900.0 2013-04-10,10.09000015258789,10.220000267028809,9.630000114440918,9.640000343322754,49796900.0 2013-04-11,9.979999542236328,10.149999618530273,9.770000457763672,9.90999984741211,28744300.0 2013-04-12,10.010000228881836,10.09000015258789,9.829999923706055,9.920000076293945,19487800.0 2013-04-15,9.5600004196167,9.960000038146973,9.5600004196167,9.930000305175781,28377200.0 2013-04-16,9.869999885559082,9.890000343322754,9.699999809265137,9.779999732971191,28029600.0 2013-04-17,9.390000343322754,9.760000228881836,9.350000381469727,9.739999771118164,37553400.0 2013-04-18,9.229999542236328,9.579999923706055,9.109999656677246,9.529999732971191,34728800.0 2013-04-19,9.350000381469727,9.470000267028809,9.100000381469727,9.260000228881836,32770600.0 2013-04-22,9.3100004196167,9.430000305175781,9.140000343322754,9.359999656677246,25020600.0 2013-04-23,9.420000076293945,9.489999771118164,9.270000457763672,9.399999618530273,24320300.0 2013-04-24,9.420000076293945,9.5,9.3100004196167,9.399999618530273,21298900.0 2013-04-25,9.529999732971191,9.640000343322754,9.319999694824219,9.359999656677246,28185700.0 2013-04-26,9.430000305175781,9.729999542236328,9.40999984741211,9.5,20556000.0 2013-04-29,9.350000381469727,9.5,9.34000015258789,9.479999542236328,17186600.0 2013-04-30,9.420000076293945,9.460000038146973,9.1899995803833,9.40999984741211,27791600.0 2013-05-01,9.199999809265137,9.470000267028809,9.149999618530273,9.420000076293945,29159700.0 2013-05-02,9.319999694824219,9.359999656677246,9.069999694824219,9.100000381469727,26660200.0 2013-05-03,9.630000114440918,9.699999809265137,9.430000305175781,9.449999809265137,23335200.0 2013-05-06,9.760000228881836,9.9399995803833,9.699999809265137,9.729999542236328,21108200.0 2013-05-07,9.970000267028809,9.979999542236328,9.65999984741211,9.800000190734863,26888100.0 2013-05-08,10.239999771118164,10.260000228881836,9.819999694824219,9.920000076293945,37045600.0 2013-05-09,10.710000038146973,10.75,10.210000038146973,10.220000267028809,46665700.0 2013-05-10,10.819999694824219,10.899999618530273,10.600000381469727,10.600000381469727,35312700.0 2013-05-13,10.65999984741211,10.8100004196167,10.600000381469727,10.75,22562900.0 2013-05-14,10.649999618530273,10.710000038146973,10.520000457763672,10.699999809265137,20576300.0 2013-05-15,10.869999885559082,11.0,10.630000114440918,10.680000305175781,25065200.0 2013-05-16,11.0600004196167,11.260000228881836,10.930000305175781,10.930000305175781,35917300.0 2013-05-17,11.3100004196167,11.420000076293945,11.130000114440918,11.15999984741211,30543500.0 2013-05-20,11.210000038146973,11.399999618530273,11.079999923706055,11.3100004196167,24658400.0 2013-05-21,11.229999542236328,11.319999694824219,11.15999984741211,11.210000038146973,18960900.0 2013-05-22,10.920000076293945,11.680000305175781,10.800000190734863,11.229999542236328,51844400.0 2013-05-23,11.390000343322754,11.489999771118164,10.569999694824219,10.729999542236328,57163600.0 2013-05-24,11.59000015258789,11.65999984741211,11.289999961853027,11.300000190734863,28601200.0 2013-05-28,11.779999732971191,11.880000114440918,11.6899995803833,11.739999771118164,25633800.0 2013-05-29,11.829999923706055,11.920000076293945,11.600000381469727,11.6899995803833,25205300.0 2013-05-30,11.890000343322754,11.989999771118164,11.75,11.8100004196167,25785400.0 2013-05-31,11.680000305175781,11.90999984741211,11.680000305175781,11.829999923706055,23852400.0 2013-06-03,11.729999542236328,11.989999771118164,11.40999984741211,11.739999771118164,26382900.0 2013-06-04,11.710000038146973,12.0,11.649999618530273,11.729999542236328,26370500.0 2013-06-05,12.020000457763672,12.140000343322754,11.670000076293945,11.6899995803833,40890700.0 2013-06-06,12.350000381469727,12.539999961853027,12.140000343322754,12.180000305175781,47860200.0 2013-06-07,12.649999618530273,12.720000267028809,12.369999885559082,12.5600004196167,32419000.0 2013-06-10,12.949999809265137,13.079999923706055,12.640000343322754,12.640000343322754,40488200.0 2013-06-11,12.8100004196167,13.199999809265137,12.630000114440918,12.869999885559082,49707600.0 2013-06-12,12.489999771118164,13.119999885559082,12.460000038146973,12.979999542236328,34199300.0 2013-06-13,12.90999984741211,12.920000076293945,12.470000267028809,12.529999732971191,30212000.0 2013-06-14,12.760000228881836,13.15999984741211,12.640000343322754,13.079999923706055,29740300.0 2013-06-17,13.239999771118164,13.5,13.079999923706055,13.15999984741211,50588300.0 2013-06-18,13.75,13.760000228881836,13.3100004196167,13.34000015258789,57594500.0 2013-06-19,13.970000267028809,14.109999656677246,13.640000343322754,13.819999694824219,83958500.0 2013-06-20,13.539999961853027,13.8100004196167,13.1899995803833,13.479999542236328,75247900.0 2013-06-21,13.899999618530273,14.050000190734863,13.699999809265137,13.850000381469727,73389200.0 2013-06-24,13.460000038146973,13.869999885559082,13.15999984741211,13.8100004196167,68189200.0 2013-06-25,13.75,13.819999694824219,13.420000076293945,13.739999771118164,32876400.0 2013-06-26,14.180000305175781,14.3100004196167,13.869999885559082,13.890000343322754,44886100.0 2013-06-27,14.34000015258789,14.529999732971191,14.270000457763672,14.300000190734863,38747100.0 2013-06-28,14.329999923706055,14.470000267028809,14.020000457763672,14.300000190734863,36612300.0 2013-07-01,14.270000457763672,14.600000381469727,14.180000305175781,14.470000267028809,33909600.0 2013-07-02,14.3100004196167,14.329999923706055,13.850000381469727,14.029999732971191,61198800.0 2013-07-03,14.140000343322754,14.289999961853027,14.109999656677246,14.289999961853027,24489300.0 2013-07-05,14.3100004196167,14.369999885559082,14.119999885559082,14.270000457763672,29746900.0 2013-07-08,14.029999732971191,14.359999656677246,13.869999885559082,14.359999656677246,53084600.0 2013-07-09,13.140000343322754,14.140000343322754,13.079999923706055,14.079999923706055,91816900.0 2013-07-10,12.550000190734863,13.239999771118164,12.470000267028809,12.930000305175781,89592900.0 2013-07-11,12.699999809265137,12.880000114440918,12.470000267028809,12.869999885559082,52215600.0 2013-07-12,12.6899995803833,12.850000381469727,12.569999694824219,12.739999771118164,33419400.0 2013-07-15,13.069999694824219,13.1899995803833,12.649999618530273,12.760000228881836,30926300.0 2013-07-16,13.380000114440918,13.40999984741211,13.100000381469727,13.15999984741211,42885300.0 2013-07-17,13.59000015258789,13.720000267028809,13.359999656677246,13.449999809265137,32539300.0 2013-07-18,13.6899995803833,13.859999656677246,13.630000114440918,13.789999961853027,38727500.0 2013-07-19,13.729999542236328,13.729999542236328,13.4399995803833,13.670000076293945,27734400.0 2013-07-22,13.829999923706055,13.90999984741211,13.619999885559082,13.619999885559082,24337500.0 2013-07-23,13.640000343322754,14.0600004196167,13.619999885559082,13.890000343322754,38691100.0 2013-07-24,13.109999656677246,13.829999923706055,13.079999923706055,13.800000190734863,46712000.0 2013-07-25,13.289999961853027,13.430000305175781,12.800000190734863,12.949999809265137,42692600.0 2013-07-26,12.59000015258789,13.100000381469727,12.510000228881836,13.0600004196167,68782400.0 2013-07-29,12.470000267028809,12.869999885559082,12.390000343322754,12.670000076293945,40786800.0 2013-07-30,12.600000381469727,12.6899995803833,12.3100004196167,12.5,48759000.0 2013-07-31,13.239999771118164,13.289999961853027,12.649999618530273,12.670000076293945,45062600.0 2013-08-01,13.569999694824219,13.630000114440918,13.300000190734863,13.380000114440918,32858900.0 2013-08-02,13.5,13.600000381469727,13.329999923706055,13.5,26500600.0 2013-08-05,14.170000076293945,14.180000305175781,13.5,13.510000228881836,43741000.0 2013-08-06,14.140000343322754,14.239999771118164,13.9399995803833,14.15999984741211,29094900.0 2013-08-07,13.8100004196167,14.039999961853027,13.600000381469727,14.0,34736800.0 2013-08-08,13.949999809265137,14.050000190734863,13.609999656677246,13.8100004196167,39511800.0 2013-08-09,13.989999771118164,14.520000457763672,13.739999771118164,13.75,64619700.0 2013-08-12,13.829999923706055,14.15999984741211,13.770000457763672,13.949999809265137,35376800.0 2013-08-13,14.970000267028809,14.979999542236328,14.079999923706055,14.140000343322754,84457700.0 2013-08-14,14.819999694824219,15.069999694824219,14.569999694824219,14.819999694824219,47850600.0 2013-08-15,14.130000114440918,14.40999984741211,13.970000267028809,14.40999984741211,53528900.0 2013-08-16,14.010000228881836,14.350000381469727,13.949999809265137,14.170000076293945,30624000.0 2013-08-19,13.800000190734863,14.029999732971191,13.770000457763672,14.0,25506900.0 2013-08-20,13.800000190734863,13.90999984741211,13.649999618530273,13.8100004196167,24379600.0 2013-08-21,13.630000114440918,13.899999618530273,13.5600004196167,13.8100004196167,29709100.0 2013-08-22,13.859999656677246,14.079999923706055,13.739999771118164,13.75,15091700.0 2013-08-23,13.859999656677246,13.930000305175781,13.729999542236328,13.90999984741211,15663000.0 2013-08-26,13.779999732971191,13.920000076293945,13.720000267028809,13.899999618530273,16331500.0 2013-08-27,13.180000305175781,13.59000015258789,13.050000190734863,13.5600004196167,39898700.0 2013-08-28,13.239999771118164,13.350000381469727,13.0600004196167,13.180000305175781,36138600.0 2013-08-29,13.569999694824219,13.739999771118164,13.229999542236328,13.229999542236328,23787700.0 2013-08-30,13.569999694824219,13.680000305175781,13.300000190734863,13.59000015258789,22278600.0 2013-09-03,14.010000228881836,14.149999618530273,13.699999809265137,13.779999732971191,37060500.0 2013-09-04,14.75,15.270000457763672,14.4399995803833,14.970000267028809,117540600.0 2013-09-05,15.170000076293945,15.210000038146973,14.9399995803833,14.949999809265137,38713900.0 2013-09-06,15.260000228881836,15.359999656677246,14.960000038146973,15.239999771118164,38111000.0 2013-09-09,15.619999885559082,15.6899995803833,15.300000190734863,15.399999618530273,32745800.0 2013-09-10,16.260000228881836,16.649999618530273,15.869999885559082,15.899999618530273,80821300.0 2013-09-11,16.489999771118164,16.600000381469727,16.0,16.299999237060547,48497900.0 2013-09-12,16.200000762939453,16.850000381469727,16.139999389648438,16.520000457763672,55883900.0 2013-09-13,16.200000762939453,16.239999771118164,15.670000076293945,16.0,55788100.0 2013-09-16,16.440000534057617,16.690000534057617,16.40999984741211,16.540000915527344,35709000.0 2013-09-17,16.84000015258789,16.860000610351562,16.229999542236328,16.469999313354492,32439700.0 2013-09-18,17.270000457763672,17.299999237060547,16.81999969482422,16.8799991607666,43515600.0 2013-09-19,17.15999984741211,17.59000015258789,17.020000457763672,17.510000228881836,43702900.0 2013-09-20,17.229999542236328,17.489999771118164,17.1299991607666,17.239999771118164,30036800.0 2013-09-23,17.049999237060547,17.350000381469727,16.739999771118164,17.229999542236328,30442400.0 2013-09-24,17.040000915527344,17.15999984741211,16.829999923706055,17.1299991607666,34793100.0 2013-09-25,16.969999313354492,17.329999923706055,16.940000534057617,17.059999465942383,44413400.0 2013-09-26,17.469999313354492,17.530000686645508,17.18000030517578,17.31999969482422,49153400.0 2013-09-27,17.6200008392334,17.950000762939453,17.40999984741211,17.469999313354492,45015600.0 2013-09-30,17.469999313354492,17.639999389648438,17.139999389648438,17.31999969482422,30082400.0 2013-10-01,17.610000610351562,17.75,17.34000015258789,17.540000915527344,32979500.0 2013-10-02,17.65999984741211,18.1299991607666,17.549999237060547,17.649999618530273,49128100.0 2013-10-03,18.020000457763672,18.100000381469727,17.3700008392334,17.940000534057617,59041700.0 2013-10-04,18.469999313354492,18.549999237060547,18.010000228881836,18.079999923706055,48080600.0 2013-10-07,18.489999771118164,18.850000381469727,18.479999542236328,18.770000457763672,61970900.0 2013-10-08,17.93000030517578,18.649999618530273,17.729999542236328,18.600000381469727,57008600.0 2013-10-09,18.149999618530273,18.450000762939453,17.149999618530273,18.030000686645508,67714300.0 2013-10-10,18.43000030517578,18.59000015258789,18.059999465942383,18.360000610351562,78690500.0 2013-10-11,16.84000015258789,18.010000228881836,16.559999465942383,17.889999389648438,153906100.0 2013-10-14,17.06999969482422,17.149999618530273,16.170000076293945,16.56999969482422,62909500.0 2013-10-15,16.920000076293945,17.43000030517578,16.84000015258789,17.079999923706055,63043900.0 2013-10-16,16.959999084472656,17.299999237060547,16.90999984741211,17.079999923706055,49096400.0 2013-10-17,17.149999618530273,17.15999984741211,16.739999771118164,17.0,40714800.0 2013-10-18,17.030000686645508,17.25,16.959999084472656,17.170000076293945,34970600.0 2013-10-21,16.56999969482422,17.139999389648438,16.510000228881836,17.030000686645508,44886200.0 2013-10-22,16.760000228881836,16.940000534057617,16.399999618530273,16.700000762939453,48362800.0 2013-10-23,16.549999237060547,16.59000015258789,16.350000381469727,16.489999771118164,39244600.0 2013-10-24,16.829999923706055,16.920000076293945,16.399999618530273,16.43000030517578,30291300.0 2013-10-25,16.579999923706055,16.989999771118164,16.520000457763672,16.920000076293945,28678300.0 2013-10-28,16.719999313354492,16.75,16.299999237060547,16.520000457763672,19926900.0 2013-10-29,17.5,17.5,16.93000030517578,17.020000457763672,51381400.0 2013-10-30,17.389999389648438,17.639999389648438,17.270000457763672,17.610000610351562,32373200.0 2013-10-31,17.68000030517578,17.799999237060547,17.18000030517578,17.280000686645508,42547400.0 2013-11-01,17.579999923706055,17.90999984741211,17.43000030517578,17.75,41364500.0 2013-11-04,17.889999389648438,17.989999771118164,17.520000457763672,17.6200008392334,37798300.0 2013-11-05,17.670000076293945,17.790000915527344,17.489999771118164,17.739999771118164,23797000.0 2013-11-06,17.5,17.81999969482422,17.389999389648438,17.770000457763672,21799500.0 2013-11-07,17.719999313354492,18.15999984741211,17.579999923706055,17.829999923706055,54192000.0 2013-11-08,18.110000610351562,18.1200008392334,17.610000610351562,17.700000762939453,33201300.0 2013-11-11,18.270000457763672,18.280000686645508,17.899999618530273,18.040000915527344,36990400.0 2013-11-12,18.6299991607666,18.670000076293945,18.1200008392334,18.170000076293945,32224800.0 2013-11-13,18.920000076293945,18.989999771118164,18.420000076293945,18.469999313354492,38821200.0 2013-11-14,19.190000534057617,19.200000762939453,18.899999618530273,18.90999984741211,31418000.0 2013-11-15,19.459999084472656,19.829999923706055,19.219999313354492,19.3799991607666,51592800.0 2013-11-18,19.290000915527344,19.8799991607666,19.09000015258789,19.579999923706055,47549900.0 2013-11-19,19.059999465942383,19.8700008392334,19.049999237060547,19.350000381469727,51853700.0 2013-11-20,18.799999237060547,19.219999313354492,18.510000228881836,19.190000534057617,44809000.0 2013-11-21,19.989999771118164,20.110000610351562,18.959999084472656,19.040000915527344,93347300.0 2013-11-22,20.190000534057617,20.31999969482422,19.65999984741211,19.90999984741211,40144800.0 2013-11-25,19.860000610351562,20.5,19.709999084472656,20.440000534057617,33866000.0 2013-11-26,20.309999465942383,20.40999984741211,19.829999923706055,19.93000030517578,33585000.0 2013-11-27,21.170000076293945,21.190000534057617,20.290000915527344,20.40999984741211,40572700.0 2013-11-29,21.100000381469727,21.309999465942383,20.899999618530273,21.299999237060547,20081800.0 2013-12-02,21.270000457763672,21.639999389648438,20.959999084472656,21.100000381469727,34102800.0 2013-12-03,21.829999923706055,21.899999618530273,21.329999923706055,21.440000534057617,43553100.0 2013-12-04,21.760000228881836,21.93000030517578,21.40999984741211,21.68000030517578,34609000.0 2013-12-05,21.649999618530273,22.09000015258789,21.59000015258789,21.860000610351562,30302800.0 2013-12-06,22.309999465942383,22.309999465942383,21.799999237060547,21.969999313354492,32237800.0 2013-12-09,23.1200008392334,23.670000076293945,22.600000381469727,22.65999984741211,65756700.0 2013-12-10,23.139999389648438,23.440000534057617,22.799999237060547,23.1200008392334,41919500.0 2013-12-11,22.5,22.90999984741211,22.290000915527344,22.469999313354492,52447500.0 2013-12-12,22.540000915527344,23.09000015258789,22.360000610351562,22.68000030517578,52600200.0 2013-12-13,23.079999923706055,23.200000762939453,22.649999618530273,22.729999542236328,31018700.0 2013-12-16,22.770000457763672,23.420000076293945,22.65999984741211,23.170000076293945,35065800.0 2013-12-17,22.920000076293945,22.979999542236328,22.549999237060547,22.850000381469727,26694900.0 2013-12-18,21.809999465942383,22.489999771118164,20.809999465942383,22.489999771118164,106635200.0 2013-12-19,21.6200008392334,22.280000686645508,21.559999465942383,21.729999542236328,37767000.0 2013-12-20,22.170000076293945,22.579999923706055,21.760000228881836,21.799999237060547,49176400.0 2013-12-23,21.489999771118164,21.670000076293945,21.219999313354492,21.440000534057617,40831000.0 2013-12-24,21.81999969482422,21.899999618530273,21.600000381469727,21.6299991607666,12857500.0 2013-12-26,21.739999771118164,22.25,21.739999771118164,21.829999923706055,17095500.0 2013-12-27,21.520000457763672,21.989999771118164,21.459999084472656,21.93000030517578,19386300.0 2013-12-30,21.299999237060547,21.68000030517578,21.229999542236328,21.450000762939453,19267100.0 2013-12-31,21.75,21.93000030517578,21.3799991607666,21.40999984741211,25122400.0 2014-01-02,21.65999984741211,21.790000915527344,21.270000457763672,21.68000030517578,26413500.0 2014-01-03,20.969999313354492,21.43000030517578,20.899999618530273,21.200000762939453,34590200.0 2014-01-06,20.670000076293945,20.969999313354492,20.639999389648438,20.969999313354492,38180500.0 2014-01-07,21.729999542236328,21.940000534057617,20.889999389648438,20.889999389648438,67904500.0 2014-01-08,23.8700008392334,24.5,23.559999465942383,24.200000762939453,93499500.0 2014-01-09,23.239999771118164,23.709999084472656,22.90999984741211,23.600000381469727,42782900.0 2014-01-10,23.709999084472656,23.719999313354492,23.18000030517578,23.389999389648438,33930200.0 2014-01-13,23.329999923706055,23.799999237060547,23.25,23.700000762939453,27619700.0 2014-01-14,23.670000076293945,23.790000915527344,22.8700008392334,22.8700008392334,33092200.0 2014-01-15,23.329999923706055,23.760000228881836,23.299999237060547,23.719999313354492,26949000.0 2014-01-16,23.1299991607666,23.59000015258789,22.899999618530273,23.479999542236328,28888700.0 2014-01-17,22.3799991607666,23.280000686645508,22.329999923706055,22.899999618530273,46943200.0 2014-01-21,23.1200008392334,23.18000030517578,22.31999969482422,22.399999618530273,29508700.0 2014-01-22,23.649999618530273,23.790000915527344,22.75,22.799999237060547,31254300.0 2014-01-23,23.639999389648438,23.649999618530273,23.239999771118164,23.309999465942383,29418600.0 2014-01-24,22.920000076293945,23.649999618530273,22.90999984741211,23.5,30019100.0 2014-01-27,22.899999618530273,23.3700008392334,22.559999465942383,23.100000381469727,30006400.0 2014-01-28,23.049999237060547,23.200000762939453,22.549999237060547,22.889999389648438,27555900.0 2014-01-29,22.709999084472656,23.270000457763672,22.649999618530273,22.84000015258789,21718400.0 2014-01-30,23.450000762939453,23.760000228881836,22.950000762939453,23.110000610351562,32630000.0 2014-01-31,23.040000915527344,23.5,23.0,23.100000381469727,29539000.0 2014-02-03,22.809999465942383,23.6299991607666,22.700000762939453,23.0,36010100.0 2014-02-04,23.0,23.18000030517578,22.649999618530273,22.950000762939453,20104700.0 2014-02-05,23.309999465942383,23.479999542236328,22.700000762939453,22.950000762939453,26097800.0 2014-02-06,24.110000610351562,24.770000457763672,23.5,23.510000228881836,65314700.0 2014-02-07,24.510000228881836,24.639999389648438,23.920000076293945,24.3700008392334,47809700.0 2014-02-10,24.8700008392334,25.239999771118164,24.56999969482422,24.639999389648438,28374800.0 2014-02-11,24.709999084472656,25.06999969482422,24.579999923706055,24.850000381469727,21177200.0 2014-02-12,24.889999389648438,25.15999984741211,24.790000915527344,24.90999984741211,23915300.0 2014-02-13,24.90999984741211,25.010000228881836,24.68000030517578,24.84000015258789,23317000.0 2014-02-14,25.079999923706055,25.299999237060547,24.719999313354492,24.889999389648438,32449600.0 2014-02-18,25.420000076293945,25.65999984741211,25.100000381469727,25.190000534057617,34133700.0 2014-02-19,25.420000076293945,25.68000030517578,25.170000076293945,25.420000076293945,27239800.0 2014-02-20,25.489999771118164,25.65999984741211,25.31999969482422,25.350000381469727,23288000.0 2014-02-21,25.079999923706055,25.59000015258789,24.540000915527344,25.56999969482422,44791800.0 2014-02-24,24.75,25.219999313354492,24.559999465942383,25.149999618530273,33037900.0 2014-02-25,24.260000228881836,25.0,24.100000381469727,24.799999237060547,37147600.0 2014-02-26,24.219999313354492,24.729999542236328,24.15999984741211,24.309999465942383,20936900.0 2014-02-27,24.190000534057617,24.34000015258789,23.899999618530273,24.149999618530273,39242800.0 2014-02-28,24.190000534057617,24.360000610351562,23.899999618530273,24.229999542236328,33877300.0 2014-03-03,24.479999542236328,24.770000457763672,23.709999084472656,23.860000610351562,35961800.0 2014-03-04,25.110000610351562,25.149999618530273,24.719999313354492,24.8700008392334,32780000.0 2014-03-05,24.829999923706055,25.1299991607666,24.68000030517578,25.079999923706055,25938700.0 2014-03-06,24.770000457763672,24.8700008392334,24.299999237060547,24.850000381469727,32312100.0 2014-03-07,24.420000076293945,24.889999389648438,24.329999923706055,24.81999969482422,23827000.0 2014-03-10,24.850000381469727,24.940000534057617,24.079999923706055,24.31999969482422,23662500.0 2014-03-11,24.670000076293945,25.06999969482422,24.559999465942383,24.93000030517578,21103100.0 2014-03-12,24.84000015258789,24.940000534057617,24.219999313354492,24.600000381469727,19272800.0 2014-03-13,24.110000610351562,24.940000534057617,23.600000381469727,24.90999984741211,35572900.0 2014-03-14,23.959999084472656,24.31999969482422,23.729999542236328,24.06999969482422,24575000.0 2014-03-17,23.93000030517578,24.170000076293945,23.850000381469727,24.110000610351562,17778700.0 2014-03-18,24.489999771118164,24.600000381469727,23.719999313354492,24.040000915527344,27425600.0 2014-03-19,23.979999542236328,24.6200008392334,23.75,24.459999084472656,19799500.0 2014-03-20,24.010000228881836,24.360000610351562,23.889999389648438,23.93000030517578,19735500.0 2014-03-21,23.65999984741211,24.260000228881836,23.65999984741211,24.110000610351562,32238500.0 2014-03-24,23.479999542236328,24.100000381469727,23.389999389648438,23.809999465942383,23740900.0 2014-03-25,23.530000686645508,23.920000076293945,23.420000076293945,23.639999389648438,17054900.0 2014-03-26,22.829999923706055,23.889999389648438,22.81999969482422,23.6299991607666,24590700.0 2014-03-27,22.239999771118164,22.829999923706055,21.920000076293945,22.809999465942383,35985000.0 2014-03-28,21.90999984741211,22.540000915527344,21.700000762939453,21.989999771118164,37763700.0 2014-03-31,23.65999984741211,23.68000030517578,22.209999084472656,22.299999237060547,39630300.0 2014-04-01,24.440000534057617,24.459999084472656,23.700000762939453,23.84000015258789,36880800.0 2014-04-02,24.350000381469727,24.600000381469727,24.0,24.56999969482422,24486300.0 2014-04-03,24.0,24.729999542236328,23.780000686645508,24.559999465942383,40670000.0 2014-04-04,22.579999923706055,24.850000381469727,22.440000534057617,24.790000915527344,77296000.0 2014-04-07,21.709999084472656,22.979999542236328,21.209999084472656,22.520000457763672,63603900.0 2014-04-08,22.209999084472656,22.43000030517578,21.399999618530273,22.059999465942383,44299000.0 2014-04-09,22.600000381469727,22.84000015258789,22.239999771118164,22.579999923706055,31636000.0 2014-04-10,21.68000030517578,22.950000762939453,21.6200008392334,22.700000762939453,37066500.0 2014-04-11,21.1299991607666,21.93000030517578,21.020000457763672,21.489999771118164,35232600.0 2014-04-14,21.899999618530273,22.139999389648438,21.25,21.360000610351562,31740100.0 2014-04-15,22.170000076293945,22.239999771118164,21.520000457763672,21.920000076293945,25067600.0 2014-04-16,22.479999542236328,22.56999969482422,22.0,22.360000610351562,21619500.0 2014-04-17,23.90999984741211,24.139999389648438,23.030000686645508,23.110000610351562,46206900.0 2014-04-21,25.31999969482422,25.389999389648438,24.559999465942383,25.040000915527344,45434800.0 2014-04-22,26.18000030517578,26.280000686645508,25.479999542236328,25.510000228881836,45903400.0 2014-04-23,26.25,26.459999084472656,25.969999313354492,26.190000534057617,32508700.0 2014-04-24,26.15999984741211,26.6200008392334,25.34000015258789,26.450000762939453,39791400.0 2014-04-25,25.260000228881836,25.68000030517578,25.049999237060547,25.600000381469727,26022500.0 2014-04-28,24.579999923706055,25.729999542236328,24.190000534057617,25.43000030517578,32168000.0 2014-04-29,25.100000381469727,25.299999237060547,24.450000762939453,24.75,19746700.0 2014-04-30,26.1200008392334,26.1200008392334,25.139999389648438,25.170000076293945,28811800.0 2014-05-01,26.25,26.81999969482422,25.850000381469727,26.209999084472656,28231400.0 2014-05-02,26.309999465942383,26.639999389648438,26.06999969482422,26.260000228881836,18326000.0 2014-05-05,26.739999771118164,26.84000015258789,25.950000762939453,26.25,21120800.0 2014-05-06,26.68000030517578,27.18000030517578,26.510000228881836,26.829999923706055,23078300.0 2014-05-07,26.420000076293945,26.8700008392334,26.049999237060547,26.690000534057617,24487200.0 2014-05-08,26.93000030517578,27.399999618530273,26.229999542236328,26.34000015258789,27015400.0 2014-05-09,26.84000015258789,27.059999465942383,26.450000762939453,26.950000762939453,20679100.0 2014-05-12,27.510000228881836,27.540000915527344,26.940000534057617,27.030000686645508,22396900.0 2014-05-13,27.6299991607666,27.780000686645508,27.229999542236328,27.5,29540000.0 2014-05-14,26.860000610351562,27.65999984741211,26.780000686645508,27.530000686645508,28161200.0 2014-05-15,25.860000610351562,26.889999389648438,25.25,26.809999465942383,41523500.0 2014-05-16,26.030000686645508,26.350000381469727,25.540000915527344,25.84000015258789,19890900.0 2014-05-19,26.940000534057617,27.0,26.15999984741211,26.3700008392334,21930500.0 2014-05-20,26.549999237060547,27.15999984741211,26.15999984741211,26.969999313354492,21830400.0 2014-05-21,26.989999771118164,27.209999084472656,26.799999237060547,26.93000030517578,19021300.0 2014-05-22,27.170000076293945,27.389999389648438,26.8700008392334,27.030000686645508,14936600.0 2014-05-23,27.329999923706055,27.399999618530273,27.059999465942383,27.18000030517578,12406800.0 2014-05-27,28.059999465942383,28.110000610351562,27.479999542236328,27.530000686645508,23525400.0 2014-05-28,28.610000610351562,28.920000076293945,28.170000076293945,28.299999237060547,25382300.0 2014-05-29,28.579999923706055,29.030000686645508,28.43000030517578,28.790000915527344,23288800.0 2014-05-30,28.59000015258789,28.899999618530273,28.389999389648438,28.6299991607666,24068700.0 2014-06-02,28.65999984741211,28.719999313354492,28.049999237060547,28.610000610351562,14522600.0 2014-06-03,28.670000076293945,28.93000030517578,28.399999618530273,28.559999465942383,14002300.0 2014-06-04,28.969999313354492,29.010000228881836,28.469999313354492,28.579999923706055,14377400.0 2014-06-05,29.040000915527344,29.479999542236328,28.90999984741211,29.09000015258789,21878500.0 2014-06-06,29.540000915527344,29.549999237060547,29.049999237060547,29.149999618530273,18319800.0 2014-06-09,29.0,29.719999313354492,28.889999389648438,29.489999771118164,20635300.0 2014-06-10,29.510000228881836,29.540000915527344,28.59000015258789,29.0,24108900.0 2014-06-11,30.989999771118164,31.600000381469727,30.1200008392334,30.649999618530273,55472400.0 2014-06-12,30.860000610351562,31.219999313354492,30.559999465942383,31.06999969482422,28152900.0 2014-06-13,31.170000076293945,31.469999313354492,31.059999465942383,31.139999389648438,23275600.0 2014-06-16,31.90999984741211,32.189998626708984,31.280000686645508,31.43000030517578,35496500.0 2014-06-17,32.25,32.400001525878906,31.950000762939453,32.0,25195500.0 2014-06-18,32.060001373291016,32.43000030517578,31.700000762939453,32.380001068115234,30089900.0 2014-06-19,31.809999465942383,32.16999816894531,31.549999237060547,32.09000015258789,22402300.0 2014-06-20,31.850000381469727,31.93000030517578,31.399999618530273,31.8799991607666,28266500.0 2014-06-23,31.260000228881836,32.29999923706055,31.25,32.290000915527344,48594600.0 2014-06-24,32.5,32.970001220703125,31.15999984741211,31.510000228881836,59689500.0 2014-06-25,32.34000015258789,32.7400016784668,31.889999389648438,32.349998474121094,29796700.0 2014-06-26,32.0,32.400001525878906,31.799999237060547,32.310001373291016,20353300.0 2014-06-27,31.510000228881836,31.93000030517578,31.450000762939453,31.8799991607666,46770900.0 2014-06-30,32.95000076293945,33.04999923706055,31.899999618530273,32.060001373291016,31032300.0 2014-07-01,33.97999954223633,34.5,33.06999969482422,33.2400016784668,36348500.0 2014-07-02,33.7599983215332,34.27000045776367,33.540000915527344,34.0,26620500.0 2014-07-03,33.72999954223633,34.279998779296875,33.650001525878906,34.09000015258789,13883900.0 2014-07-07,32.86000061035156,33.650001525878906,32.77000045776367,33.61000061035156,21383200.0 2014-07-08,33.130001068115234,33.27000045776367,32.119998931884766,32.79999923706055,34637500.0 2014-07-09,32.88999938964844,32.939998626708984,31.860000610351562,32.59000015258789,39287700.0 2014-07-10,32.77000045776367,33.099998474121094,31.799999237060547,32.18000030517578,32916800.0 2014-07-11,32.79999923706055,33.16999816894531,32.63999938964844,32.84000015258789,18868300.0 2014-07-14,33.59000015258789,33.72999954223633,32.93000030517578,33.130001068115234,20349500.0 2014-07-15,34.02000045776367,34.15999984741211,33.380001068115234,33.720001220703125,27186500.0 2014-07-16,34.63999938964844,34.849998474121094,34.22999954223633,34.41999816894531,30731700.0 2014-07-17,33.04999923706055,34.0,32.9900016784668,33.83000183105469,36943500.0 2014-07-18,33.150001525878906,33.75,33.0,33.18000030517578,28525600.0 2014-07-21,33.06999969482422,33.349998474121094,32.599998474121094,33.0,15789100.0 2014-07-22,33.630001068115234,33.689998626708984,33.0099983215332,33.349998474121094,14366200.0 2014-07-23,33.68000030517578,33.779998779296875,33.25,33.54999923706055,20897100.0 2014-07-24,33.880001068115234,34.279998779296875,33.630001068115234,33.869998931884766,22684000.0 2014-07-25,33.41999816894531,33.81999969482422,33.22999954223633,33.689998626708984,19655100.0 2014-07-28,31.979999542236328,33.459999084472656,31.90999984741211,33.34000015258789,34203200.0 2014-07-29,32.130001068115234,32.5099983215332,31.959999084472656,32.13999938964844,19377500.0 2014-07-30,32.529998779296875,32.7400016784668,32.279998779296875,32.380001068115234,16001600.0 2014-07-31,30.549999237060547,31.25,29.850000381469727,31.170000076293945,64996200.0 2014-08-01,31.09000015258789,31.3700008392334,30.549999237060547,30.8799991607666,26175300.0 2014-08-04,31.690000534057617,31.860000610351562,31.049999237060547,31.209999084472656,21821600.0 2014-08-05,31.09000015258789,32.099998474121094,30.899999618530273,31.360000610351562,31699300.0 2014-08-06,30.68000030517578,31.18000030517578,30.110000610351562,31.059999465942383,34903400.0 2014-08-07,29.68000030517578,31.190000534057617,29.3799991607666,30.899999618530273,35983600.0 2014-08-08,30.040000915527344,30.25,29.6200008392334,29.850000381469727,22893300.0 2014-08-11,30.739999771118164,30.84000015258789,30.149999618530273,30.31999969482422,20600100.0 2014-08-12,30.700000762939453,30.940000534057617,30.209999084472656,30.559999465942383,21496400.0 2014-08-13,31.3799991607666,31.579999923706055,30.889999389648438,30.889999389648438,17832900.0 2014-08-14,31.040000915527344,31.239999771118164,30.799999237060547,30.8700008392334,16873700.0 2014-08-15,31.489999771118164,31.729999542236328,31.15999984741211,31.399999618530273,20560700.0 2014-08-18,32.040000915527344,32.09000015258789,31.40999984741211,31.690000534057617,17508600.0 2014-08-19,32.400001525878906,32.70000076293945,32.27000045776367,32.29999923706055,15020300.0 2014-08-20,33.29999923706055,33.38999938964844,32.380001068115234,32.380001068115234,21265400.0 2014-08-21,33.189998626708984,33.31999969482422,32.75,33.040000915527344,16583200.0 2014-08-22,33.290000915527344,33.45000076293945,32.93000030517578,33.20000076293945,11758400.0 2014-08-25,33.209999084472656,33.70000076293945,33.189998626708984,33.5099983215332,12700600.0 2014-08-26,32.880001068115234,33.43000030517578,32.5099983215332,33.27000045776367,16075500.0 2014-08-27,32.9900016784668,33.04999923706055,32.61000061035156,32.83000183105469,12208200.0 2014-08-28,32.810001373291016,32.900001525878906,32.599998474121094,32.810001373291016,10890300.0 2014-08-29,32.599998474121094,32.9900016784668,32.5,32.95000076293945,13519100.0 2014-09-02,31.510000228881836,32.599998474121094,31.450000762939453,32.43000030517578,26980200.0 2014-09-03,31.68000030517578,31.690000534057617,30.8799991607666,31.440000534057617,23928200.0 2014-09-04,32.119998931884766,32.83000183105469,31.829999923706055,31.950000762939453,24800000.0 2014-09-05,32.939998626708984,32.95000076293945,32.02000045776367,32.099998474121094,17772600.0 2014-09-08,33.13999938964844,33.40999984741211,32.84000015258789,32.9900016784668,17933300.0 2014-09-09,31.979999542236328,33.02000045776367,31.860000610351562,33.0099983215332,20209400.0 2014-09-10,32.09000015258789,32.20000076293945,31.40999984741211,32.150001525878906,24643500.0 2014-09-11,32.040000915527344,32.189998626708984,31.709999084472656,31.850000381469727,11371100.0 2014-09-12,31.530000686645508,32.150001525878906,31.5,32.0099983215332,12561500.0 2014-09-15,30.020000457763672,31.520000457763672,29.8700008392334,31.399999618530273,37018500.0 2014-09-16,31.450000762939453,31.579999923706055,29.729999542236328,30.09000015258789,28739800.0 2014-09-17,31.979999542236328,32.27000045776367,31.280000686645508,31.469999313354492,19493200.0 2014-09-18,32.47999954223633,32.47999954223633,31.979999542236328,32.2400016784668,12485100.0 2014-09-19,31.6299991607666,32.54999923706055,31.450000762939453,32.47999954223633,25223300.0 2014-09-22,30.600000381469727,31.440000534057617,30.40999984741211,31.43000030517578,21713800.0 2014-09-23,31.200000762939453,31.489999771118164,30.110000610351562,30.510000228881836,22704300.0 2014-09-24,32.220001220703125,32.349998474121094,31.34000015258789,31.799999237060547,25781300.0 2014-09-25,31.700000762939453,32.560001373291016,31.350000381469727,32.40999984741211,36427700.0 2014-09-26,33.83000183105469,34.099998474121094,33.40999984741211,33.970001220703125,53975000.0 2014-09-29,34.5,34.849998474121094,33.20000076293945,33.41999816894531,33981900.0 2014-09-30,34.2599983215332,34.72999954223633,33.88999938964844,34.630001068115234,25768900.0 2014-10-01,33.5,34.25,33.220001220703125,34.25,36237600.0 2014-10-02,33.810001373291016,34.08000183105469,32.95000076293945,33.650001525878906,27337000.0 2014-10-03,33.939998626708984,34.400001525878906,33.869998931884766,34.08000183105469,22565400.0 2014-10-06,32.56999969482422,33.290000915527344,31.84000015258789,33.189998626708984,43417100.0 2014-10-07,31.8700008392334,32.869998931884766,31.850000381469727,32.40999984741211,28827000.0 2014-10-08,32.31999969482422,32.400001525878906,30.860000610351562,31.899999618530273,28069300.0 2014-10-09,30.639999389648438,32.18000030517578,30.40999984741211,32.119998931884766,35910800.0 2014-10-10,27.790000915527344,29.8700008392334,27.59000015258789,29.75,85752700.0 2014-10-13,27.030000686645508,28.860000610351562,27.0,28.59000015258789,44360600.0 2014-10-14,27.389999389648438,28.40999984741211,27.219999313354492,27.790000915527344,41365600.0 2014-10-15,27.540000915527344,28.899999618530273,26.31999969482422,26.799999237060547,50523300.0 2014-10-16,28.299999237060547,28.860000610351562,27.190000534057617,27.329999923706055,42111600.0 2014-10-17,28.770000457763672,29.729999542236328,28.56999969482422,28.90999984741211,34712800.0 2014-10-20,29.690000534057617,29.729999542236328,28.809999465942383,29.110000610351562,22357800.0 2014-10-21,31.190000534057617,31.34000015258789,30.15999984741211,30.399999618530273,40875100.0 2014-10-22,30.56999969482422,31.549999237060547,30.31999969482422,31.520000457763672,25500600.0 2014-10-23,30.889999389648438,31.3700008392334,30.56999969482422,31.040000915527344,22071100.0 2014-10-24,31.059999465942383,31.1200008392334,30.610000610351562,30.979999542236328,17761300.0 2014-10-27,32.29999923706055,32.380001068115234,31.65999984741211,31.959999084472656,26775900.0 2014-10-28,32.61000061035156,32.66999816894531,32.150001525878906,32.5099983215332,20981000.0 2014-10-29,32.279998779296875,32.650001525878906,31.860000610351562,32.5,21418700.0 2014-10-30,31.81999969482422,32.08000183105469,30.940000534057617,31.75,26761000.0 2014-10-31,33.09000015258789,33.349998474121094,32.619998931884766,32.900001525878906,28541400.0 2014-11-03,33.5099983215332,33.90999984741211,32.97999954223633,33.189998626708984,19655500.0 2014-11-04,33.369998931884766,33.59000015258789,32.900001525878906,33.47999954223633,16503900.0 2014-11-05,33.709999084472656,33.7599983215332,33.11000061035156,33.5099983215332,23137200.0 2014-11-06,33.349998474121094,33.790000915527344,33.150001525878906,33.5,23576600.0 2014-11-07,33.0099983215332,33.380001068115234,32.31999969482422,33.310001373291016,19337500.0 2014-11-10,33.09000015258789,33.11000061035156,32.619998931884766,32.93000030517578,13827300.0 2014-11-11,33.20000076293945,33.380001068115234,32.88999938964844,32.97999954223633,11285000.0 2014-11-12,32.90999984741211,33.16999816894531,32.79999923706055,33.04999923706055,14322400.0 2014-11-13,32.939998626708984,33.209999084472656,32.75,32.97999954223633,10851300.0 2014-11-14,32.619998931884766,32.939998626708984,32.130001068115234,32.939998626708984,17434600.0 2014-11-17,32.290000915527344,32.40999984741211,31.690000534057617,31.899999618530273,18259300.0 2014-11-18,32.869998931884766,33.150001525878906,32.29999923706055,32.29999923706055,15538900.0 2014-11-19,32.959999084472656,33.220001220703125,32.34000015258789,32.93000030517578,14590200.0 2014-11-20,33.209999084472656,33.47999954223633,32.4900016784668,32.72999954223633,13613300.0 2014-11-21,34.29999923706055,34.38999938964844,33.52000045776367,33.709999084472656,25563100.0 2014-11-24,34.72999954223633,35.25,34.2599983215332,34.40999984741211,24974400.0 2014-11-25,34.79999923706055,34.97999954223633,34.400001525878906,34.77000045776367,13985200.0 2014-11-26,35.619998931884766,35.66999816894531,34.619998931884766,34.630001068115234,18288100.0 2014-11-28,35.95000076293945,36.220001220703125,35.720001220703125,35.84000015258789,11645700.0 2014-12-01,34.9900016784668,36.13999938964844,34.939998626708984,35.97999954223633,21342300.0 2014-12-02,35.599998474121094,35.77000045776367,34.63999938964844,35.04999923706055,14281500.0 2014-12-03,36.099998474121094,36.349998474121094,35.7400016784668,35.900001525878906,29011500.0 2014-12-04,36.06999969482422,36.5,35.66999816894531,36.029998779296875,16477600.0 2014-12-05,36.4900016784668,36.5,36.02000045776367,36.09000015258789,14114800.0 2014-12-08,36.02000045776367,36.59000015258789,35.70000076293945,36.459999084472656,15815300.0 2014-12-09,35.65999984741211,35.709999084472656,34.540000915527344,34.849998474121094,16503500.0 2014-12-10,34.86000061035156,35.650001525878906,34.779998779296875,35.439998626708984,17037900.0 2014-12-11,35.189998626708984,35.81999969482422,34.900001525878906,35.15999984741211,13261400.0 2014-12-12,34.0,34.93000030517578,33.970001220703125,34.91999816894531,19798900.0 2014-12-15,33.349998474121094,34.45000076293945,33.25,34.349998474121094,27305700.0 2014-12-16,32.91999816894531,33.91999816894531,32.369998931884766,32.900001525878906,28611600.0 2014-12-17,33.83000183105469,33.900001525878906,32.5,33.08000183105469,19434600.0 2014-12-18,34.45000076293945,34.790000915527344,34.04999923706055,34.619998931884766,18200600.0 2014-12-19,34.4900016784668,34.79999923706055,34.130001068115234,34.59000015258789,18469600.0 2014-12-22,34.63999938964844,35.0,34.5,34.75,12687900.0 2014-12-23,34.970001220703125,35.189998626708984,34.7599983215332,34.91999816894531,10949000.0 2014-12-24,34.90999984741211,35.099998474121094,34.619998931884766,35.029998779296875,4672900.0 2014-12-26,35.0,35.22999954223633,34.97999954223633,35.029998779296875,6883700.0 2014-12-29,35.529998779296875,35.689998626708984,35.08000183105469,35.27000045776367,12365800.0 2014-12-30,35.400001525878906,35.7400016784668,35.29999923706055,35.43000030517578,11480500.0 2014-12-31,35.0099983215332,35.529998779296875,35.0,35.45000076293945,10714300.0 2015-01-02,34.75,35.52000045776367,34.34000015258789,35.2400016784668,15138200.0 2015-01-05,33.779998779296875,34.7400016784668,33.75,34.709999084472656,23706600.0 2015-01-06,32.869998931884766,34.22999954223633,32.630001068115234,34.099998474121094,40092000.0 2015-01-07,32.099998474121094,32.97999954223633,31.450000762939453,31.530000686645508,52552300.0 2015-01-08,33.66999816894531,33.869998931884766,32.54999923706055,32.560001373291016,31947100.0 2015-01-09,33.529998779296875,33.869998931884766,32.959999084472656,33.7599983215332,19328500.0 2015-01-12,31.65999984741211,32.9900016784668,31.399999618530273,32.38999938964844,41982700.0 2015-01-13,30.84000015258789,32.20000076293945,30.649999618530273,31.920000076293945,40260500.0 2015-01-14,30.049999237060547,31.200000762939453,29.799999237060547,30.270000457763672,35766100.0 2015-01-15,29.299999237060547,30.420000076293945,29.270000457763672,30.25,28512400.0 2015-01-16,28.989999771118164,29.260000228881836,28.510000228881836,29.149999618530273,58433300.0 2015-01-20,29.670000076293945,30.020000457763672,29.350000381469727,29.510000228881836,29884200.0 2015-01-21,30.489999771118164,30.739999771118164,29.5,29.5,27258700.0 2015-01-22,30.889999389648438,30.950000762939453,30.229999542236328,30.450000762939453,22299200.0 2015-01-23,30.950000762939453,31.1299991607666,30.459999084472656,30.889999389648438,21161800.0 2015-01-26,31.020000457763672,31.020000457763672,30.209999084472656,30.540000915527344,19175500.0 2015-01-27,29.649999618530273,30.450000762939453,29.389999389648438,30.43000030517578,27587900.0 2015-01-28,29.100000381469727,30.190000534057617,29.030000686645508,30.0,21685200.0 2015-01-29,29.709999084472656,29.829999923706055,28.860000610351562,29.290000915527344,30282700.0 2015-01-30,29.270000457763672,29.799999237060547,29.06999969482422,29.399999618530273,23451600.0 2015-02-02,28.440000534057617,29.389999389648438,28.09000015258789,29.25,34019600.0 2015-02-03,28.950000762939453,29.09000015258789,28.479999542236328,28.56999969482422,24009200.0 2015-02-04,29.030000686645508,29.239999771118164,28.700000762939453,28.809999465942383,20932800.0 2015-02-05,29.489999771118164,29.520000457763672,29.1200008392334,29.299999237060547,19785900.0 2015-02-06,28.90999984741211,29.899999618530273,28.860000610351562,29.540000915527344,18744100.0 2015-02-09,28.350000381469727,28.770000457763672,28.239999771118164,28.770000457763672,22390300.0 2015-02-10,31.09000015258789,31.139999389648438,29.0,29.100000381469727,43831000.0 2015-02-11,31.020000457763672,31.579999923706055,30.450000762939453,31.09000015258789,29782200.0 2015-02-12,31.940000534057617,32.04999923706055,30.940000534057617,31.059999465942383,23793200.0 2015-02-13,31.850000381469727,32.400001525878906,31.34000015258789,32.209999084472656,18739200.0 2015-02-17,32.33000183105469,32.84000015258789,32.220001220703125,32.310001373291016,19877400.0 2015-02-18,32.16999816894531,32.5,32.029998779296875,32.2599983215332,12348400.0 2015-02-19,31.809999465942383,32.20000076293945,31.719999313354492,32.119998931884766,13431000.0 2015-02-20,32.029998779296875,32.04999923706055,31.270000457763672,31.739999771118164,16531500.0 2015-02-23,31.399999618530273,31.90999984741211,31.270000457763672,31.860000610351562,13867900.0 2015-02-24,30.770000457763672,30.950000762939453,28.790000915527344,30.139999389648438,54985000.0 2015-02-25,30.479999542236328,30.920000076293945,30.350000381469727,30.600000381469727,16774700.0 2015-02-26,30.6200008392334,30.969999313354492,30.360000610351562,30.540000915527344,14932000.0 2015-02-27,30.670000076293945,31.209999084472656,30.6200008392334,30.969999313354492,15651200.0 2015-03-02,31.239999771118164,31.5,30.989999771118164,31.079999923706055,18443200.0 2015-03-03,29.65999984741211,30.690000534057617,29.3799991607666,30.3799991607666,28945700.0 2015-03-04,29.270000457763672,29.760000228881836,28.81999969482422,29.719999313354492,26709000.0 2015-03-05,29.280000686645508,29.84000015258789,28.969999313354492,29.450000762939453,24007700.0 2015-03-06,28.5,29.270000457763672,28.389999389648438,29.219999313354492,28302000.0 2015-03-09,28.65999984741211,28.780000686645508,27.90999984741211,28.540000915527344,17563000.0 2015-03-10,27.610000610351562,28.31999969482422,27.459999084472656,28.100000381469727,29749000.0 2015-03-11,27.8799991607666,28.18000030517578,27.610000610351562,27.93000030517578,17471600.0 2015-03-12,28.020000457763672,28.3799991607666,27.100000381469727,27.110000610351562,19567700.0 2015-03-13,28.719999313354492,28.770000457763672,27.959999084472656,27.969999313354492,23678700.0 2015-03-16,28.510000228881836,29.260000228881836,28.219999313354492,28.969999313354492,18183900.0 2015-03-17,27.65999984741211,27.979999542236328,27.459999084472656,27.729999542236328,24932400.0 2015-03-18,28.15999984741211,28.350000381469727,27.600000381469727,28.010000228881836,24544800.0 2015-03-19,28.049999237060547,28.229999542236328,27.920000076293945,28.100000381469727,21656600.0 2015-03-20,28.68000030517578,28.760000228881836,28.110000610351562,28.31999969482422,23608200.0 2015-03-23,28.020000457763672,28.510000228881836,27.81999969482422,28.469999313354492,18699400.0 2015-03-24,27.959999084472656,28.350000381469727,27.8799991607666,28.110000610351562,15670800.0 2015-03-25,26.56999969482422,27.8700008392334,26.399999618530273,27.860000610351562,35874000.0 2015-03-26,26.65999984741211,27.170000076293945,25.610000610351562,25.760000228881836,44702400.0 2015-03-27,26.68000030517578,27.139999389648438,26.049999237060547,26.93000030517578,30909000.0 2015-03-30,26.68000030517578,26.959999084472656,26.459999084472656,26.729999542236328,26142900.0 2015-03-31,27.1299991607666,27.309999465942383,26.610000610351562,26.709999084472656,25292100.0 2015-04-01,27.1299991607666,27.350000381469727,26.770000457763672,27.1299991607666,39424700.0 2015-04-02,26.729999542236328,27.760000228881836,26.709999084472656,27.75,41390500.0 2015-04-06,27.43000030517578,27.450000762939453,26.399999618530273,26.5,22460900.0 2015-04-07,26.8700008392334,27.450000762939453,26.860000610351562,27.350000381469727,17820600.0 2015-04-08,27.1299991607666,27.350000381469727,26.489999771118164,26.579999923706055,22105800.0 2015-04-09,27.81999969482422,27.860000610351562,27.010000228881836,27.06999969482422,18660000.0 2015-04-10,28.020000457763672,28.170000076293945,27.799999237060547,27.799999237060547,19698700.0 2015-04-13,27.8799991607666,28.149999618530273,27.780000686645508,28.020000457763672,13636800.0 2015-04-14,27.719999313354492,27.899999618530273,27.40999984741211,27.729999542236328,16671900.0 2015-04-15,28.170000076293945,28.450000762939453,27.8799991607666,28.0,20138900.0 2015-04-16,28.010000228881836,28.18000030517578,27.770000457763672,27.899999618530273,16393500.0 2015-04-17,28.020000457763672,28.079999923706055,27.600000381469727,27.75,18157100.0 2015-04-20,28.260000228881836,28.389999389648438,28.010000228881836,28.1200008392334,19901000.0 2015-04-21,28.549999237060547,28.59000015258789,28.15999984741211,28.329999923706055,22172000.0 2015-04-22,29.5,29.75,28.559999465942383,28.579999923706055,29662800.0 2015-04-23,29.520000457763672,29.780000686645508,28.860000610351562,28.93000030517578,22039700.0 2015-04-24,29.200000762939453,29.739999771118164,28.889999389648438,29.739999771118164,18764300.0 2015-04-27,29.270000457763672,29.65999984741211,29.139999389648438,29.25,14871400.0 2015-04-28,28.989999771118164,29.450000762939453,28.760000228881836,29.219999313354492,12372000.0 2015-04-29,28.8700008392334,28.989999771118164,28.510000228881836,28.700000762939453,10964300.0 2015-04-30,28.1299991607666,28.850000381469727,27.850000381469727,28.790000915527344,18988900.0 2015-05-01,28.989999771118164,29.25,28.309999465942383,28.309999465942383,16701100.0 2015-05-04,28.670000076293945,29.149999618530273,28.489999771118164,29.06999969482422,13909600.0 2015-05-05,28.040000915527344,28.360000610351562,27.829999923706055,28.270000457763672,19347300.0 2015-05-06,27.989999771118164,28.299999237060547,27.440000534057617,28.219999313354492,19770700.0 2015-05-07,27.270000457763672,27.899999618530273,26.889999389648438,27.799999237060547,29689300.0 2015-05-08,27.18000030517578,27.43000030517578,26.760000228881836,27.3700008392334,34955400.0 2015-05-11,27.75,28.09000015258789,26.860000610351562,27.1299991607666,24591200.0 2015-05-12,26.8700008392334,27.579999923706055,26.860000610351562,27.549999237060547,19518800.0 2015-05-13,27.190000534057617,27.65999984741211,27.079999923706055,27.34000015258789,17530500.0 2015-05-14,26.690000534057617,27.520000457763672,26.469999313354492,27.329999923706055,32201100.0 2015-05-15,26.329999923706055,26.6299991607666,26.010000228881836,26.530000686645508,25864900.0 2015-05-18,26.760000228881836,26.829999923706055,26.040000915527344,26.15999984741211,20150000.0 2015-05-19,26.309999465942383,26.93000030517578,26.059999465942383,26.829999923706055,19527000.0 2015-05-20,26.59000015258789,26.989999771118164,26.260000228881836,26.469999313354492,22866300.0 2015-05-21,26.899999618530273,27.139999389648438,26.34000015258789,26.6200008392334,17258100.0 2015-05-22,27.329999923706055,27.649999618530273,27.209999084472656,27.229999542236328,20360300.0 2015-05-26,27.31999969482422,27.479999542236328,27.030000686645508,27.219999313354492,14966600.0 2015-05-27,28.1299991607666,28.420000076293945,27.389999389648438,27.43000030517578,23441800.0 2015-05-28,28.280000686645508,28.6200008392334,28.110000610351562,28.190000534057617,18667000.0 2015-05-29,27.93000030517578,28.420000076293945,27.93000030517578,28.420000076293945,18451300.0 2015-06-01,28.420000076293945,28.530000686645508,27.809999465942383,27.959999084472656,20206400.0 2015-06-02,27.790000915527344,28.40999984741211,27.770000457763672,28.360000610351562,18228000.0 2015-06-03,27.079999923706055,28.010000228881836,27.010000228881836,28.0,29623400.0 2015-06-04,26.989999771118164,27.239999771118164,26.709999084472656,26.899999618530273,22186200.0 2015-06-05,26.59000015258789,27.0,26.5,27.0,16585400.0 2015-06-08,25.920000076293945,26.6299991607666,25.799999237060547,26.510000228881836,23252600.0 2015-06-09,25.190000534057617,25.950000762939453,24.940000534057617,25.90999984741211,39816700.0 2015-06-10,25.190000534057617,25.59000015258789,25.030000686645508,25.520000457763672,23802900.0 2015-06-11,25.020000457763672,25.389999389648438,24.969999313354492,25.200000762939453,25793500.0 2015-06-12,25.1299991607666,25.3799991607666,24.709999084472656,24.889999389648438,21123900.0 2015-06-15,24.239999771118164,24.25,23.700000762939453,24.219999313354492,44190200.0 2015-06-16,24.239999771118164,24.31999969482422,23.8799991607666,24.049999237060547,19173100.0 2015-06-17,24.479999542236328,24.68000030517578,24.229999542236328,24.299999237060547,17951700.0 2015-06-18,24.469999313354492,24.81999969482422,24.43000030517578,24.639999389648438,21570800.0 2015-06-19,24.469999313354492,24.969999313354492,24.459999084472656,24.799999237060547,25589300.0 2015-06-22,24.6299991607666,24.709999084472656,24.0,24.139999389648438,26231200.0 2015-06-23,24.489999771118164,24.860000610351562,24.3799991607666,24.6299991607666,16168900.0 2015-06-24,24.059999465942383,24.489999771118164,24.0,24.440000534057617,21243700.0 2015-06-25,24.020000457763672,24.239999771118164,23.65999984741211,24.1299991607666,38347800.0 2015-06-26,19.65999984741211,20.600000381469727,19.43000030517578,20.270000457763672,149010300.0 2015-06-29,18.729999542236328,19.600000381469727,18.600000381469727,19.34000015258789,49126100.0 2015-06-30,18.84000015258789,19.100000381469727,18.549999237060547,18.889999389648438,34683900.0 2015-07-01,18.780000686645508,19.100000381469727,18.6299991607666,19.049999237060547,25027100.0 2015-07-02,19.06999969482422,19.3799991607666,18.809999465942383,18.829999923706055,26178100.0 2015-07-06,18.31999969482422,18.979999542236328,18.229999542236328,18.84000015258789,37875800.0 2015-07-07,18.200000762939453,18.360000610351562,17.3700008392334,18.1299991607666,46293200.0 2015-07-08,17.6299991607666,17.979999542236328,17.489999771118164,17.959999084472656,30898900.0 2015-07-09,17.149999618530273,18.010000228881836,17.139999389648438,17.8700008392334,47087100.0 2015-07-10,17.56999969482422,17.649999618530273,17.299999237060547,17.329999923706055,24282900.0 2015-07-13,17.610000610351562,17.850000381469727,17.389999389648438,17.829999923706055,35788100.0 2015-07-14,19.610000610351562,19.84000015258789,19.0,19.760000228881836,103878600.0 2015-07-15,18.889999389648438,19.649999618530273,18.770000457763672,19.489999771118164,41983200.0 2015-07-16,19.610000610351562,19.739999771118164,19.09000015258789,19.25,34717200.0 2015-07-17,20.1200008392334,20.239999771118164,19.3700008392334,19.530000686645508,34081300.0 2015-07-20,18.889999389648438,20.079999923706055,18.770000457763672,20.079999923706055,41989300.0 2015-07-21,18.8799991607666,19.110000610351562,18.510000228881836,18.84000015258789,29340300.0 2015-07-22,18.0,18.6299991607666,17.850000381469727,18.530000686645508,43635100.0 2015-07-23,18.700000762939453,18.93000030517578,18.299999237060547,18.329999923706055,32805200.0 2015-07-24,18.34000015258789,18.700000762939453,18.06999969482422,18.600000381469727,21567400.0 2015-07-27,18.1200008392334,18.670000076293945,17.56999969482422,18.100000381469727,27584100.0 2015-07-28,19.75,20.079999923706055,18.200000762939453,18.350000381469727,51809500.0 2015-07-29,19.8700008392334,20.56999969482422,19.670000076293945,19.979999542236328,41557900.0 2015-07-30,19.899999618530273,20.100000381469727,19.459999084472656,19.75,31248700.0 2015-07-31,18.510000228881836,20.030000686645508,18.469999313354492,20.020000457763672,55074900.0 2015-08-03,19.0,19.389999389648438,18.59000015258789,18.610000610351562,32958300.0 2015-08-04,19.010000228881836,19.190000534057617,18.600000381469727,19.170000076293945,19934500.0 2015-08-05,18.90999984741211,19.469999313354492,18.8799991607666,19.18000030517578,23370800.0 2015-08-06,18.719999313354492,18.959999084472656,18.450000762939453,18.93000030517578,29928600.0 2015-08-07,18.440000534057617,18.530000686645508,18.0,18.450000762939453,23718300.0 2015-08-10,18.81999969482422,18.959999084472656,18.31999969482422,18.579999923706055,25232400.0 2015-08-11,17.8799991607666,18.6299991607666,17.68000030517578,18.6299991607666,22959200.0 2015-08-12,18.190000534057617,18.329999923706055,17.520000457763672,17.649999618530273,20428400.0 2015-08-13,17.700000762939453,18.3799991607666,17.670000076293945,18.229999542236328,15468600.0 2015-08-14,16.950000762939453,17.989999771118164,16.81999969482422,17.760000228881836,37248200.0 2015-08-17,17.219999313354492,17.260000228881836,16.1200008392334,16.469999313354492,33001000.0 2015-08-18,16.3799991607666,17.0,16.270000457763672,17.0,32424300.0 2015-08-19,15.899999618530273,16.350000381469727,15.880000114440918,16.239999771118164,36874000.0 2015-08-20,14.739999771118164,15.369999885559082,14.65999984741211,15.350000381469727,54864200.0 2015-08-21,14.529999732971191,15.25,14.239999771118164,14.390000343322754,43715800.0 2015-08-24,14.4399995803833,14.4399995803833,13.5,13.8100004196167,54532000.0 2015-08-25,14.270000457763672,15.34000015258789,14.260000228881836,15.180000305175781,38655100.0 2015-08-26,14.420000076293945,14.75,14.109999656677246,14.609999656677246,43819700.0 2015-08-27,15.670000076293945,15.930000305175781,14.630000114440918,14.630000114440918,42971800.0 2015-08-28,15.960000038146973,16.540000915527344,15.609999656677246,16.25,34099400.0 2015-08-31,16.40999984741211,16.68000030517578,15.460000038146973,15.90999984741211,32916900.0 2015-09-01,15.819999694824219,16.209999084472656,15.680000305175781,15.800000190734863,27914200.0 2015-09-02,16.290000915527344,16.309999465942383,15.739999771118164,16.09000015258789,23478500.0 2015-09-03,16.59000015258789,17.209999084472656,16.260000228881836,16.389999389648438,26377200.0 2015-09-04,16.81999969482422,17.299999237060547,16.260000228881836,16.299999237060547,32420800.0 2015-09-08,17.530000686645508,17.75,17.049999237060547,17.549999237060547,26817000.0 2015-09-09,16.959999084472656,17.969999313354492,16.84000015258789,17.899999618530273,32951100.0 2015-09-10,17.200000762939453,17.420000076293945,16.709999084472656,16.809999465942383,20814300.0 2015-09-11,16.799999237060547,17.170000076293945,16.709999084472656,17.020000457763672,22107600.0 2015-09-14,16.700000762939453,16.920000076293945,16.360000610351562,16.899999618530273,15178700.0 2015-09-15,16.520000457763672,16.860000610351562,16.459999084472656,16.860000610351562,21319400.0 2015-09-16,16.68000030517578,16.700000762939453,16.309999465942383,16.459999084472656,22363200.0 2015-09-17,16.40999984741211,16.809999465942383,16.309999465942383,16.68000030517578,22827600.0 2015-09-18,15.5,16.190000534057617,15.359999656677246,16.079999923706055,36698200.0 2015-09-21,15.75,15.979999542236328,15.460000038146973,15.619999885559082,19024500.0 2015-09-22,15.40999984741211,15.819999694824219,15.170000076293945,15.350000381469727,22763900.0 2015-09-23,14.8100004196167,15.430000305175781,14.800000190734863,15.430000305175781,22567900.0 2015-09-24,15.34000015258789,15.520000457763672,14.600000381469727,14.800000190734863,32800800.0 2015-09-25,14.90999984741211,15.59000015258789,14.649999618530273,15.34000015258789,28917300.0 2015-09-28,14.0600004196167,14.729999542236328,13.920000076293945,14.670000076293945,30448600.0 2015-09-29,14.380000114440918,14.6899995803833,14.149999618530273,14.260000228881836,25529200.0 2015-09-30,14.979999542236328,15.329999923706055,14.699999809265137,14.729999542236328,28066300.0 2015-10-01,14.770000457763672,15.039999961853027,14.5,14.989999771118164,37460500.0 2015-10-02,15.90999984741211,15.949999809265137,15.149999618530273,15.220000267028809,49688200.0 2015-10-05,17.56999969482422,17.84000015258789,16.200000762939453,16.31999969482422,63718700.0 2015-10-06,18.219999313354492,18.299999237060547,17.34000015258789,17.6299991607666,51249900.0 2015-10-07,18.6200008392334,18.920000076293945,18.219999313354492,18.389999389648438,41913500.0 2015-10-08,18.719999313354492,19.100000381469727,18.450000762939453,18.59000015258789,33619600.0 2015-10-09,18.15999984741211,18.850000381469727,17.899999618530273,18.6299991607666,23392500.0 2015-10-12,18.030000686645508,18.6299991607666,17.719999313354492,18.540000915527344,22494700.0 2015-10-13,18.18000030517578,18.559999465942383,17.739999771118164,17.809999465942383,21778500.0 2015-10-14,18.81999969482422,19.299999237060547,18.520000457763672,18.770000457763672,34627900.0 2015-10-15,18.65999984741211,19.149999618530273,18.5,18.8700008392334,20397700.0 2015-10-16,18.5,18.829999923706055,18.229999542236328,18.739999771118164,15587100.0 2015-10-19,19.15999984741211,19.219999313354492,18.31999969482422,18.3700008392334,27543300.0 2015-10-20,17.09000015258789,19.049999237060547,16.610000610351562,18.899999618530273,67592500.0 2015-10-21,16.43000030517578,16.93000030517578,15.930000305175781,16.489999771118164,48737400.0 2015-10-22,16.719999313354492,17.010000228881836,16.06999969482422,16.399999618530273,33986100.0 2015-10-23,17.239999771118164,17.31999969482422,16.809999465942383,16.899999618530273,22439400.0 2015-10-26,16.579999923706055,17.25,16.5,17.15999984741211,14901400.0 2015-10-27,16.68000030517578,16.799999237060547,16.520000457763672,16.520000457763672,14697600.0 2015-10-28,16.920000076293945,17.110000610351562,16.579999923706055,16.799999237060547,15151700.0 2015-10-29,16.209999084472656,16.739999771118164,16.190000534057617,16.690000534057617,17073800.0 2015-10-30,16.559999465942383,16.6200008392334,16.200000762939453,16.3799991607666,19248400.0 2015-11-02,17.09000015258789,17.290000915527344,16.799999237060547,16.959999084472656,18767100.0 2015-11-03,17.84000015258789,17.989999771118164,17.09000015258789,17.100000381469727,22131500.0 2015-11-04,17.440000534057617,18.049999237060547,17.100000381469727,18.049999237060547,19246900.0 2015-11-05,16.510000228881836,17.719999313354492,16.360000610351562,17.520000457763672,26767000.0 2015-11-06,16.450000762939453,16.770000457763672,16.100000381469727,16.440000534057617,18047800.0 2015-11-09,15.84000015258789,16.450000762939453,15.800000190734863,16.360000610351562,23643000.0 2015-11-10,15.550000190734863,15.850000381469727,15.420000076293945,15.739999771118164,24591700.0 2015-11-11,15.5,15.789999961853027,15.470000267028809,15.640000343322754,16199800.0 2015-11-12,15.350000381469727,15.75,15.279999732971191,15.279999732971191,14296800.0 2015-11-13,15.0,15.380000114440918,14.859999656677246,15.300000190734863,21071200.0 2015-11-16,14.890000343322754,15.199999809265137,14.649999618530273,14.949999809265137,23731800.0 2015-11-17,15.279999732971191,15.729999542236328,14.9399995803833,15.029999732971191,25249600.0 2015-11-18,15.609999656677246,15.6899995803833,15.300000190734863,15.390000343322754,20071300.0 2015-11-19,15.869999885559082,16.280000686645508,15.710000038146973,15.710000038146973,18278900.0 2015-11-20,15.430000305175781,16.100000381469727,15.34000015258789,16.0,24068900.0 2015-11-23,15.319999694824219,15.670000076293945,15.069999694824219,15.539999961853027,14049000.0 2015-11-24,15.630000114440918,15.65999984741211,15.149999618530273,15.220000267028809,12222500.0 2015-11-25,15.579999923706055,15.779999732971191,15.350000381469727,15.399999618530273,10003300.0 2015-11-27,15.5600004196167,15.640000343322754,15.470000267028809,15.550000190734863,5019000.0 2015-11-30,15.930000305175781,16.010000228881836,15.5,15.59000015258789,13495300.0 2015-12-01,16.549999237060547,16.6299991607666,16.1200008392334,16.18000030517578,20138300.0 2015-12-02,15.819999694824219,16.59000015258789,15.720000267028809,16.489999771118164,16121100.0 2015-12-03,15.609999656677246,16.200000762939453,15.5,15.949999809265137,15210100.0 2015-12-04,15.5,15.930000305175781,15.399999618530273,15.539999961853027,19068500.0 2015-12-07,14.850000381469727,15.470000267028809,14.710000038146973,15.350000381469727,23579100.0 2015-12-08,14.600000381469727,14.699999809265137,14.420000076293945,14.609999656677246,18188000.0 2015-12-09,14.319999694824219,14.670000076293945,14.239999771118164,14.600000381469727,20917100.0 2015-12-10,14.65999984741211,14.800000190734863,14.260000228881836,14.289999961853027,14817000.0 2015-12-11,14.039999961853027,14.4399995803833,13.989999771118164,14.319999694824219,23718100.0 2015-12-14,13.65999984741211,14.479999542236328,13.510000228881836,14.430000305175781,35155800.0 2015-12-15,14.180000305175781,14.369999885559082,13.739999771118164,13.770000457763672,26455800.0 2015-12-16,14.069999694824219,14.449999809265137,13.779999732971191,14.359999656677246,21968200.0 2015-12-17,14.319999694824219,14.770000457763672,14.25,14.649999618530273,29024400.0 2015-12-18,14.359999656677246,14.729999542236328,14.260000228881836,14.380000114440918,38534200.0 2015-12-21,14.770000457763672,14.789999961853027,14.329999923706055,14.4399995803833,22217300.0 2015-12-22,14.609999656677246,14.949999809265137,14.520000457763672,14.800000190734863,27101100.0 2015-12-23,14.300000190734863,14.300000190734863,13.550000190734863,13.720000267028809,59121400.0 2015-12-24,14.479999542236328,14.59000015258789,14.1899995803833,14.199999809265137,14284200.0 2015-12-28,14.1899995803833,14.510000228881836,14.050000190734863,14.449999809265137,17658500.0 2015-12-29,14.34000015258789,14.510000228881836,14.229999542236328,14.350000381469727,16104200.0 2015-12-30,14.15999984741211,14.4399995803833,14.100000381469727,14.270000457763672,10943700.0 2015-12-31,14.15999984741211,14.289999961853027,14.029999732971191,14.100000381469727,13249400.0 2016-01-04,14.329999923706055,14.359999656677246,13.8100004196167,13.829999923706055,22622300.0 2016-01-05,14.819999694824219,15.079999923706055,14.359999656677246,14.420000076293945,29806700.0 2016-01-06,14.220000267028809,14.6899995803833,14.109999656677246,14.5,26835100.0 2016-01-07,13.65999984741211,14.270000457763672,13.630000114440918,13.859999656677246,26029200.0 2016-01-08,13.329999923706055,13.949999809265137,13.289999961853027,13.779999732971191,29064200.0 2016-01-11,12.529999732971191,13.460000038146973,12.210000038146973,13.369999885559082,43159100.0 2016-01-12,12.720000267028809,13.239999771118164,12.399999618530273,12.720000267028809,25671300.0 2016-01-13,12.0600004196167,12.970000267028809,11.90999984741211,12.779999732971191,35319800.0 2016-01-14,12.020000457763672,12.260000228881836,11.529999732971191,12.079999923706055,35810400.0 2016-01-15,11.079999923706055,11.65999984741211,10.90999984741211,11.350000381469727,37164600.0 2016-01-19,10.800000190734863,11.369999885559082,10.710000038146973,11.279999732971191,38131300.0 2016-01-20,10.050000190734863,10.390000343322754,9.3100004196167,10.380000114440918,65210400.0 2016-01-21,10.850000381469727,10.899999618530273,10.130000114440918,10.449999809265137,52299100.0 2016-01-22,11.069999694824219,11.569999694824219,10.880000114440918,11.180000305175781,35091300.0 2016-01-25,10.479999542236328,11.170000076293945,10.470000267028809,11.0600004196167,23874800.0 2016-01-26,10.550000190734863,10.720000267028809,10.359999656677246,10.550000190734863,26179500.0 2016-01-27,10.390000343322754,10.829999923706055,10.319999694824219,10.5,23013500.0 2016-01-28,9.890000343322754,10.550000190734863,9.710000038146973,10.479999542236328,37390400.0 2016-01-29,11.029999732971191,11.050000190734863,9.9399995803833,9.989999771118164,38448100.0 2016-02-01,10.960000038146973,11.100000381469727,10.510000228881836,11.0,25824800.0 2016-02-02,10.59000015258789,11.069999694824219,10.479999542236328,10.800000190734863,22090300.0 2016-02-03,10.760000228881836,10.859999656677246,10.180000305175781,10.670000076293945,18098100.0 2016-02-04,11.229999542236328,11.550000190734863,10.699999809265137,10.710000038146973,26164100.0 2016-02-05,11.0,11.380000114440918,10.760000228881836,11.149999618530273,22658100.0 2016-02-08,10.170000076293945,10.760000228881836,9.9399995803833,10.710000038146973,27424400.0 2016-02-09,9.979999542236328,10.34000015258789,9.75,10.010000228881836,30178600.0 2016-02-10,9.899999618530273,10.279999732971191,9.819999694824219,10.079999923706055,22090500.0 2016-02-11,9.6899995803833,9.949999809265137,9.449999809265137,9.720000267028809,27105700.0 2016-02-12,10.020000457763672,10.239999771118164,9.479999542236328,9.880000114440918,23857000.0 2016-02-16,10.8100004196167,10.869999885559082,10.3100004196167,10.359999656677246,27494100.0 2016-02-17,11.430000305175781,11.649999618530273,10.920000076293945,10.970000267028809,34404700.0 2016-02-18,11.489999771118164,11.75,11.319999694824219,11.569999694824219,21616100.0 2016-02-19,11.15999984741211,11.390000343322754,10.949999809265137,11.390000343322754,17907100.0 2016-02-22,11.050000190734863,11.4399995803833,10.899999618530273,11.369999885559082,20001700.0 2016-02-23,10.489999771118164,11.079999923706055,10.390000343322754,11.0,22686800.0 2016-02-24,10.640000343322754,10.670000076293945,10.0600004196167,10.25,18551800.0 2016-02-25,10.720000267028809,10.739999771118164,10.210000038146973,10.670000076293945,16153900.0 2016-02-26,10.699999809265137,11.0,10.569999694824219,10.789999961853027,16418800.0 2016-02-29,10.630000114440918,10.890000343322754,10.520000457763672,10.649999618530273,20720000.0 2016-03-01,11.069999694824219,11.100000381469727,10.59000015258789,10.770000457763672,15638700.0 2016-03-02,11.680000305175781,11.6899995803833,10.970000267028809,11.010000228881836,18197500.0 2016-03-03,11.789999961853027,11.850000381469727,11.600000381469727,11.729999542236328,16323300.0 2016-03-04,11.880000114440918,12.289999961853027,11.600000381469727,11.800000190734863,35279500.0 2016-03-07,11.579999923706055,11.779999732971191,11.050000190734863,11.460000038146973,27748800.0 2016-03-08,10.65999984741211,11.449999809265137,10.649999618530273,11.4399995803833,29648400.0 2016-03-09,10.8100004196167,10.90999984741211,10.529999732971191,10.760000228881836,15133800.0 2016-03-10,10.880000114440918,11.0600004196167,10.65999984741211,10.949999809265137,17739000.0 2016-03-11,11.390000343322754,11.399999618530273,10.850000381469727,10.989999771118164,17261200.0 2016-03-14,11.149999618530273,11.34000015258789,11.010000228881836,11.34000015258789,13531300.0 2016-03-15,10.850000381469727,11.149999618530273,10.720000267028809,11.149999618530273,15156500.0 2016-03-16,10.720000267028809,10.890000343322754,10.550000190734863,10.710000038146973,20471800.0 2016-03-17,10.869999885559082,11.0,10.600000381469727,10.720000267028809,19976800.0 2016-03-18,11.140000343322754,11.170000076293945,10.75,10.84000015258789,44827100.0 2016-03-21,11.529999732971191,11.600000381469727,11.079999923706055,11.140000343322754,18083000.0 2016-03-22,11.4399995803833,11.600000381469727,11.329999923706055,11.449999809265137,13463400.0 2016-03-23,10.649999618530273,11.460000038146973,10.630000114440918,11.430000305175781,29424300.0 2016-03-24,10.5,10.600000381469727,10.329999923706055,10.5,22822800.0 2016-03-28,10.380000114440918,10.59000015258789,10.25,10.5,22898800.0 2016-03-29,10.449999809265137,10.529999732971191,10.100000381469727,10.180000305175781,30891600.0 2016-03-30,10.479999542236328,10.949999809265137,10.399999618530273,10.510000228881836,35166700.0 2016-03-31,10.470000267028809,10.489999771118164,10.010000228881836,10.3100004196167,48134200.0 2016-04-01,11.029999732971191,11.069999694824219,10.239999771118164,10.279999732971191,28458300.0 2016-04-04,10.800000190734863,11.220000267028809,10.779999732971191,11.0600004196167,22475200.0 2016-04-05,10.399999618530273,10.720000267028809,10.380000114440918,10.630000114440918,20760300.0 2016-04-06,10.470000267028809,10.479999542236328,10.25,10.420000076293945,18413000.0 2016-04-07,10.510000228881836,10.649999618530273,10.390000343322754,10.420000076293945,19470200.0 2016-04-08,10.720000267028809,10.890000343322754,10.569999694824219,10.640000343322754,18950000.0 2016-04-11,10.449999809265137,10.920000076293945,10.4399995803833,10.75,18258000.0 2016-04-12,10.170000076293945,10.539999961853027,10.050000190734863,10.510000228881836,25679600.0 2016-04-13,10.880000114440918,10.899999618530273,10.199999809265137,10.300000190734863,26108900.0 2016-04-14,10.399999618530273,10.789999961853027,10.390000343322754,10.789999961853027,17778100.0 2016-04-15,10.6899995803833,10.779999732971191,10.460000038146973,10.729999542236328,25325200.0 2016-04-18,10.890000343322754,11.100000381469727,10.5600004196167,10.630000114440918,26372800.0 2016-04-19,10.720000267028809,11.079999923706055,10.600000381469727,11.079999923706055,21005700.0 2016-04-20,10.75,10.770000457763672,10.5,10.630000114440918,19268600.0 2016-04-21,10.649999618530273,10.890000343322754,10.600000381469727,10.800000190734863,15629500.0 2016-04-22,10.65999984741211,10.8100004196167,10.5,10.65999984741211,18715200.0 2016-04-25,10.550000190734863,10.880000114440918,10.479999542236328,10.670000076293945,22500000.0 2016-04-26,11.510000228881836,11.649999618530273,10.710000038146973,10.819999694824219,47098100.0 2016-04-27,11.5600004196167,11.609999656677246,11.199999809265137,11.34000015258789,24353400.0 2016-04-28,11.619999885559082,12.40999984741211,11.520000457763672,11.529999732971191,41186400.0 2016-04-29,10.75,11.6899995803833,10.649999618530273,11.630000114440918,40162100.0 2016-05-02,10.619999885559082,10.859999656677246,10.430000305175781,10.800000190734863,23794800.0 2016-05-03,10.359999656677246,10.619999885559082,10.25,10.489999771118164,27847600.0 2016-05-04,10.0,10.489999771118164,9.800000190734863,10.25,40867200.0 2016-05-05,10.0600004196167,10.399999618530273,10.010000228881836,10.0600004196167,26456300.0 2016-05-06,9.989999771118164,10.210000038146973,9.850000381469727,9.979999542236328,20963300.0 2016-05-09,9.869999885559082,10.069999694824219,9.760000228881836,10.0,20476700.0 2016-05-10,10.09000015258789,10.109999656677246,9.84000015258789,9.9399995803833,19608200.0 2016-05-11,10.100000381469727,10.329999923706055,10.010000228881836,10.020000457763672,17808400.0 2016-05-12,9.630000114440918,10.260000228881836,9.350000381469727,10.149999618530273,41066600.0 2016-05-13,9.5600004196167,9.789999961853027,9.40999984741211,9.65999984741211,21517300.0 2016-05-16,9.680000305175781,9.6899995803833,9.510000228881836,9.609999656677246,16247600.0 2016-05-17,9.670000076293945,9.920000076293945,9.489999771118164,9.649999618530273,22112100.0 2016-05-18,10.050000190734863,10.279999732971191,9.680000305175781,9.680000305175781,26916900.0 2016-05-19,10.069999694824219,10.260000228881836,9.90999984741211,10.0,18852900.0 2016-05-20,10.800000190734863,10.8100004196167,10.279999732971191,10.3100004196167,31189700.0 2016-05-23,11.140000343322754,11.170000076293945,10.819999694824219,10.84000015258789,28369200.0 2016-05-24,11.489999771118164,11.5,11.15999984741211,11.3100004196167,25437300.0 2016-05-25,11.600000381469727,11.779999732971191,11.420000076293945,11.59000015258789,29175600.0 2016-05-26,11.949999809265137,12.029999732971191,11.6899995803833,11.710000038146973,23644100.0 2016-05-27,12.3100004196167,12.430000305175781,11.829999923706055,11.970000267028809,29838400.0 2016-05-31,12.720000267028809,12.90999984741211,12.260000228881836,12.65999984741211,49604300.0 2016-06-01,13.09000015258789,13.09000015258789,12.3100004196167,12.609999656677246,35762100.0 2016-06-02,13.109999656677246,13.210000038146973,12.75,12.949999809265137,31941900.0 2016-06-03,12.859999656677246,13.039999961853027,12.630000114440918,13.020000457763672,28326000.0 2016-06-06,12.770000457763672,13.039999961853027,12.760000228881836,12.890000343322754,24861200.0 2016-06-07,13.0,13.149999618530273,12.8100004196167,12.829999923706055,21409500.0 2016-06-08,12.579999923706055,13.09000015258789,12.510000228881836,13.079999923706055,25869800.0 2016-06-09,12.510000228881836,12.699999809265137,12.239999771118164,12.470000267028809,21881700.0 2016-06-10,12.140000343322754,12.369999885559082,12.050000190734863,12.319999694824219,21439300.0 2016-06-13,12.050000190734863,12.359999656677246,11.9399995803833,12.0,15538900.0 2016-06-14,11.920000076293945,12.319999694824219,11.739999771118164,12.069999694824219,21913200.0 2016-06-15,12.020000457763672,12.25,11.949999809265137,12.15999984741211,17491700.0 2016-06-16,11.949999809265137,11.989999771118164,11.579999923706055,11.869999885559082,22453100.0 2016-06-17,12.199999809265137,12.350000381469727,11.949999809265137,11.970000267028809,20604200.0 2016-06-20,12.319999694824219,12.65999984741211,12.289999961853027,12.510000228881836,21481700.0 2016-06-21,12.75,12.829999923706055,12.420000076293945,12.539999961853027,25060500.0 2016-06-22,12.720000267028809,13.039999961853027,12.670000076293945,12.779999732971191,26968200.0 2016-06-23,14.050000190734863,14.15999984741211,13.40999984741211,13.40999984741211,71203000.0 2016-06-24,13.210000038146973,13.850000381469727,13.130000114440918,13.5,77486100.0 2016-06-27,12.229999542236328,13.239999771118164,12.100000381469727,13.130000114440918,45700500.0 2016-06-28,12.989999771118164,13.050000190734863,12.619999885559082,12.640000343322754,34838100.0 2016-06-29,13.1899995803833,13.420000076293945,12.9399995803833,13.300000190734863,36879800.0 2016-06-30,13.760000228881836,13.779999732971191,13.220000267028809,13.34000015258789,48486100.0 2016-07-01,12.5,12.899999618530273,12.3100004196167,12.579999923706055,68847100.0 2016-07-05,11.90999984741211,12.449999809265137,11.800000190734863,12.380000114440918,37298900.0 2016-07-06,11.729999542236328,11.850000381469727,11.5,11.760000228881836,35747800.0 2016-07-07,12.199999809265137,12.550000190734863,11.890000343322754,11.899999618530273,33457100.0 2016-07-08,12.619999885559082,12.720000267028809,12.380000114440918,12.390000343322754,27955700.0 2016-07-11,12.640000343322754,12.979999542236328,12.609999656677246,12.789999961853027,22797100.0 2016-07-12,13.229999542236328,13.460000038146973,12.979999542236328,13.0,35226800.0 2016-07-13,13.289999961853027,13.390000343322754,13.069999694824219,13.239999771118164,23067400.0 2016-07-14,13.289999961853027,13.550000190734863,13.270000457763672,13.5,18698900.0 2016-07-15,13.130000114440918,13.5,13.039999961853027,13.3100004196167,18046200.0 2016-07-18,13.34000015258789,13.359999656677246,13.09000015258789,13.25,17180500.0 2016-07-19,13.220000267028809,13.260000228881836,13.050000190734863,13.220000267028809,30569900.0 2016-07-20,13.59000015258789,13.619999885559082,13.239999771118164,13.329999923706055,35666000.0 2016-07-21,13.180000305175781,13.5,13.079999923706055,13.479999542236328,16734700.0 2016-07-22,13.130000114440918,13.229999542236328,13.020000457763672,13.210000038146973,18755900.0 2016-07-25,13.920000076293945,14.329999923706055,13.880000114440918,14.0,51357000.0 2016-07-26,14.670000076293945,14.6899995803833,13.930000305175781,14.0,38959800.0 2016-07-27,14.1899995803833,14.890000343322754,14.0600004196167,14.850000381469727,35035800.0 2016-07-28,13.8100004196167,14.1899995803833,13.699999809265137,14.130000114440918,25504200.0 2016-07-29,13.739999771118164,13.9399995803833,13.619999885559082,13.90999984741211,21792900.0 2016-08-01,13.5600004196167,13.920000076293945,13.550000190734863,13.8100004196167,16363900.0 2016-08-02,13.399999618530273,13.579999923706055,13.020000457763672,13.550000190734863,23707600.0 2016-08-03,13.510000228881836,13.579999923706055,13.270000457763672,13.270000457763672,17316600.0 2016-08-04,14.029999732971191,14.199999809265137,13.600000381469727,13.609999656677246,23400100.0 2016-08-05,14.520000457763672,14.779999732971191,14.199999809265137,14.220000267028809,29098400.0 2016-08-08,14.420000076293945,14.720000267028809,14.380000114440918,14.529999732971191,16163500.0 2016-08-09,14.479999542236328,14.699999809265137,14.399999618530273,14.5600004196167,12573700.0 2016-08-10,14.199999809265137,14.5,14.029999732971191,14.479999542236328,15003200.0 2016-08-11,14.430000305175781,14.489999771118164,14.210000038146973,14.25,14451300.0 2016-08-12,14.930000305175781,14.989999771118164,14.430000305175781,14.460000038146973,24909900.0 2016-08-15,15.529999732971191,15.699999809265137,15.079999923706055,15.09000015258789,29105200.0 2016-08-16,15.489999771118164,15.59000015258789,15.229999542236328,15.579999923706055,21872700.0 2016-08-17,15.520000457763672,15.760000228881836,15.460000038146973,15.529999732971191,22552100.0 2016-08-18,15.770000457763672,15.800000190734863,15.510000228881836,15.550000190734863,16590700.0 2016-08-19,16.25,16.450000762939453,16.030000686645508,16.15999984741211,35059400.0 2016-08-22,16.190000534057617,16.43000030517578,15.90999984741211,16.149999618530273,22145800.0 2016-08-23,16.18000030517578,16.540000915527344,16.139999389648438,16.270000457763672,23741400.0 2016-08-24,15.510000228881836,16.239999771118164,15.380000114440918,16.200000762939453,26686900.0 2016-08-25,16.200000762939453,16.549999237060547,15.880000114440918,15.899999618530273,34837800.0 2016-08-26,16.510000228881836,16.809999465942383,16.290000915527344,16.34000015258789,24243700.0 2016-08-29,16.90999984741211,17.25,16.610000610351562,16.920000076293945,34467800.0 2016-08-30,16.739999771118164,17.010000228881836,16.510000228881836,17.0,23620900.0 2016-08-31,16.489999771118164,16.739999771118164,16.139999389648438,16.700000762939453,21963700.0 2016-09-01,16.639999389648438,16.799999237060547,16.299999237060547,16.610000610351562,15719500.0 2016-09-02,16.700000762939453,16.969999313354492,16.56999969482422,16.959999084472656,16099500.0 2016-09-06,17.010000228881836,17.079999923706055,16.75,16.799999237060547,22998600.0 2016-09-07,17.15999984741211,17.350000381469727,17.020000457763672,17.209999084472656,23023500.0 2016-09-08,17.450000762939453,17.860000610351562,16.8799991607666,17.18000030517578,39212100.0 2016-09-09,16.809999465942383,17.739999771118164,16.690000534057617,17.329999923706055,31389600.0 2016-09-12,17.149999618530273,17.200000762939453,16.3700008392334,16.610000610351562,28239200.0 2016-09-13,16.75,17.149999618530273,16.459999084472656,16.920000076293945,24345800.0 2016-09-14,16.93000030517578,17.079999923706055,16.649999618530273,16.8799991607666,18591300.0 2016-09-15,17.450000762939453,17.459999084472656,16.850000381469727,16.899999618530273,24303700.0 2016-09-16,17.479999542236328,18.079999923706055,17.34000015258789,18.079999923706055,37447400.0 2016-09-19,16.950000762939453,17.770000457763672,16.850000381469727,17.6299991607666,23999900.0 2016-09-20,16.920000076293945,17.270000457763672,16.719999313354492,17.049999237060547,17775800.0 2016-09-21,17.65999984741211,17.700000762939453,17.229999542236328,17.25,31384900.0 2016-09-22,17.59000015258789,18.049999237060547,17.40999984741211,17.889999389648438,25278000.0 2016-09-23,17.479999542236328,17.739999771118164,17.43000030517578,17.450000762939453,17947600.0 2016-09-26,17.360000610351562,17.600000381469727,17.18000030517578,17.350000381469727,19567200.0 2016-09-27,18.0,18.079999923706055,17.350000381469727,17.530000686645508,28621000.0 2016-09-28,17.440000534057617,18.15999984741211,17.149999618530273,18.15999984741211,42715600.0 2016-09-29,17.540000915527344,17.770000457763672,17.350000381469727,17.450000762939453,31870200.0 2016-09-30,17.780000686645508,18.0,17.579999923706055,17.75,21363100.0 2016-10-03,17.729999542236328,18.020000457763672,17.600000381469727,17.989999771118164,26856100.0 2016-10-04,17.799999237060547,18.040000915527344,17.65999984741211,17.979999542236328,54502800.0 2016-10-05,17.700000762939453,18.329999923706055,17.280000686645508,17.549999237060547,67739500.0 2016-10-06,17.729999542236328,17.889999389648438,17.540000915527344,17.639999389648438,21606800.0 2016-10-07,17.610000610351562,17.799999237060547,17.299999237060547,17.719999313354492,23849000.0 2016-10-10,17.5,17.84000015258789,17.489999771118164,17.719999313354492,18857600.0 2016-10-11,16.860000610351562,17.469999313354492,16.530000686645508,17.399999618530273,38070200.0 2016-10-12,16.780000686645508,17.040000915527344,16.670000076293945,16.8799991607666,17901800.0 2016-10-13,16.850000381469727,17.0,16.170000076293945,16.559999465942383,28593700.0 2016-10-14,17.1299991607666,17.40999984741211,16.989999771118164,17.030000686645508,23539800.0 2016-10-17,16.989999771118164,17.170000076293945,16.93000030517578,17.020000457763672,12657800.0 2016-10-18,17.40999984741211,17.65999984741211,17.200000762939453,17.209999084472656,20185700.0 2016-10-19,17.219999313354492,17.25,16.850000381469727,17.0,18629500.0 2016-10-20,17.200000762939453,17.5,17.049999237060547,17.049999237060547,17129700.0 2016-10-21,16.940000534057617,17.06999969482422,16.799999237060547,17.0,18710300.0 2016-10-24,17.059999465942383,17.15999984741211,16.969999313354492,17.06999969482422,13838700.0 2016-10-25,17.540000915527344,17.610000610351562,17.100000381469727,17.100000381469727,27444000.0 2016-10-26,17.639999389648438,17.93000030517578,17.200000762939453,17.299999237060547,23610500.0 2016-10-27,17.530000686645508,17.899999618530273,17.399999618530273,17.81999969482422,21198300.0 2016-10-28,17.200000762939453,17.670000076293945,17.100000381469727,17.600000381469727,20832400.0 2016-10-31,17.15999984741211,17.760000228881836,17.15999984741211,17.540000915527344,23267600.0 2016-11-01,16.979999542236328,17.40999984741211,16.579999923706055,17.200000762939453,27146100.0 2016-11-02,16.68000030517578,17.020000457763672,16.5,16.950000762939453,24949700.0 2016-11-03,16.6200008392334,16.809999465942383,16.559999465942383,16.65999984741211,17255100.0 2016-11-04,16.68000030517578,17.020000457763672,16.450000762939453,16.459999084472656,18026600.0 2016-11-07,17.3799991607666,17.43000030517578,17.020000457763672,17.020000457763672,21673200.0 2016-11-08,17.40999984741211,17.549999237060547,17.059999465942383,17.299999237060547,18062700.0 2016-11-09,17.200000762939453,17.350000381469727,16.75,16.950000762939453,33873300.0 2016-11-10,16.989999771118164,17.760000228881836,16.75,17.350000381469727,30282200.0 2016-11-11,17.670000076293945,17.68000030517578,16.899999618530273,17.079999923706055,31043300.0 2016-11-14,17.709999084472656,17.979999542236328,17.530000686645508,17.770000457763672,26313300.0 2016-11-15,18.100000381469727,18.170000076293945,17.65999984741211,17.65999984741211,25153900.0 2016-11-16,18.239999771118164,18.329999923706055,17.93000030517578,17.940000534057617,21629000.0 2016-11-17,19.18000030517578,19.34000015258789,18.25,18.350000381469727,45958100.0 2016-11-18,19.209999084472656,19.329999923706055,18.850000381469727,18.899999618530273,29121600.0 2016-11-21,19.489999771118164,19.670000076293945,19.350000381469727,19.389999389648438,22744000.0 2016-11-22,19.739999771118164,19.799999237060547,19.450000762939453,19.639999389648438,22219100.0 2016-11-23,19.90999984741211,19.93000030517578,19.469999313354492,19.6299991607666,20041300.0 2016-11-25,20.1299991607666,20.440000534057617,19.790000915527344,19.950000762939453,16308000.0 2016-11-28,19.989999771118164,20.280000686645508,19.950000762939453,20.18000030517578,22205900.0 2016-11-29,19.420000076293945,20.200000762939453,19.3799991607666,19.920000076293945,37924400.0 2016-11-30,19.530000686645508,19.760000228881836,19.360000610351562,19.579999923706055,26031700.0 2016-12-01,18.479999542236328,19.829999923706055,18.18000030517578,19.700000762939453,40713100.0 2016-12-02,18.790000915527344,19.200000762939453,18.299999237060547,18.459999084472656,25887600.0 2016-12-05,18.610000610351562,19.0,18.399999618530273,19.0,26635500.0 2016-12-06,19.059999465942383,19.09000015258789,18.579999923706055,18.6200008392334,22267800.0 2016-12-07,20.440000534057617,20.540000915527344,19.299999237060547,19.5,44735700.0 2016-12-08,20.65999984741211,20.989999771118164,20.290000915527344,20.75,36257400.0 2016-12-09,20.5,20.850000381469727,20.1299991607666,20.729999542236328,23978000.0 2016-12-12,20.020000457763672,20.510000228881836,19.489999771118164,20.299999237060547,28676100.0 2016-12-13,20.1299991607666,20.469999313354492,19.799999237060547,20.139999389648438,26252400.0 2016-12-14,20.020000457763672,20.329999923706055,19.780000686645508,19.93000030517578,19489100.0 2016-12-15,20.290000915527344,20.5,19.979999542236328,20.100000381469727,19453100.0 2016-12-16,20.270000457763672,21.0,20.190000534057617,20.530000686645508,36643400.0 2016-12-19,20.350000381469727,20.700000762939453,20.190000534057617,20.43000030517578,23555900.0 2016-12-20,20.649999618530273,20.799999237060547,20.469999313354492,20.729999542236328,23018500.0 2016-12-21,20.579999923706055,20.829999923706055,20.34000015258789,20.75,32034500.0 2016-12-22,23.190000534057617,23.489999771118164,22.770000457763672,22.90999984741211,85870000.0 2016-12-23,23.260000228881836,23.489999771118164,23.059999465942383,23.06999969482422,27780100.0 2016-12-27,23.299999237060547,23.639999389648438,23.209999084472656,23.350000381469727,24214100.0 2016-12-28,22.780000686645508,23.40999984741211,22.760000228881836,23.399999618530273,24026900.0 2016-12-29,22.270000457763672,22.799999237060547,22.149999618530273,22.579999923706055,19890500.0 2016-12-30,21.920000076293945,22.399999618530273,21.75,22.350000381469727,20268900.0 2017-01-03,22.549999237060547,22.739999771118164,22.049999237060547,22.06999969482422,24962900.0 2017-01-04,22.360000610351562,22.84000015258789,22.25,22.670000076293945,20426800.0 2017-01-05,22.110000610351562,22.56999969482422,21.959999084472656,22.399999618530273,19759400.0 2017-01-06,22.040000915527344,22.280000686645508,21.979999542236328,22.270000457763672,17782200.0 2017-01-09,22.34000015258789,22.549999237060547,21.940000534057617,21.940000534057617,21537200.0 2017-01-10,22.479999542236328,22.690000534057617,22.299999237060547,22.360000610351562,20644300.0 2017-01-11,22.790000915527344,22.8799991607666,22.559999465942383,22.610000610351562,20907700.0 2017-01-12,22.309999465942383,22.479999542236328,21.700000762939453,22.459999084472656,27592300.0 2017-01-13,22.18000030517578,22.309999465942383,21.989999771118164,22.270000457763672,14025700.0 2017-01-17,21.739999771118164,22.06999969482422,21.579999923706055,21.8799991607666,20053800.0 2017-01-18,22.31999969482422,22.34000015258789,21.530000686645508,21.68000030517578,19493400.0 2017-01-19,21.709999084472656,22.299999237060547,21.489999771118164,21.5,31259000.0 2017-01-20,21.959999084472656,22.329999923706055,21.889999389648438,21.899999618530273,19978700.0 2017-01-23,21.889999389648438,22.309999465942383,21.739999771118164,21.959999084472656,16070300.0 2017-01-24,22.850000381469727,23.09000015258789,22.260000228881836,22.270000457763672,29461400.0 2017-01-25,23.559999465942383,23.979999542236328,23.190000534057617,23.399999618530273,31611800.0 2017-01-26,23.520000457763672,23.989999771118164,23.290000915527344,23.799999237060547,19379100.0 2017-01-27,23.969999313354492,24.100000381469727,23.450000762939453,23.530000686645508,18626100.0 2017-01-30,24.18000030517578,24.239999771118164,23.43000030517578,23.81999969482422,30508100.0 2017-01-31,24.110000610351562,24.149999618530273,23.68000030517578,23.950000762939453,22712500.0 2017-02-01,24.75,24.850000381469727,24.309999465942383,24.43000030517578,28728200.0 2017-02-02,24.790000915527344,25.309999465942383,24.459999084472656,24.530000686645508,45499700.0 2017-02-03,24.600000381469727,25.239999771118164,24.5,24.899999618530273,25054400.0 2017-02-06,24.34000015258789,24.729999542236328,24.209999084472656,24.530000686645508,18900000.0 2017-02-07,24.600000381469727,24.690000534057617,24.209999084472656,24.59000015258789,19879300.0 2017-02-08,24.209999084472656,24.3799991607666,23.90999984741211,24.25,21559200.0 2017-02-09,24.450000762939453,24.889999389648438,24.420000076293945,24.75,27887400.0 2017-02-10,24.049999237060547,24.760000228881836,23.899999618530273,24.709999084472656,28578400.0 2017-02-13,23.899999618530273,24.200000762939453,23.81999969482422,24.06999969482422,16876400.0 2017-02-14,23.1200008392334,23.3700008392334,22.68000030517578,23.360000610351562,60685200.0 2017-02-15,23.020000457763672,23.260000228881836,22.790000915527344,23.06999969482422,28215800.0 2017-02-16,22.979999542236328,23.34000015258789,22.850000381469727,23.040000915527344,23819800.0 2017-02-17,23.350000381469727,23.3799991607666,23.010000228881836,23.010000228881836,22108700.0 2017-02-21,23.770000457763672,23.979999542236328,23.579999923706055,23.6200008392334,20256300.0 2017-02-22,23.75,24.059999465942383,23.649999618530273,23.860000610351562,16013300.0 2017-02-23,23.479999542236328,23.969999313354492,23.229999542236328,23.920000076293945,20172900.0 2017-02-24,23.239999771118164,23.260000228881836,22.639999389648438,22.959999084472656,22019600.0 2017-02-27,23.760000228881836,23.770000457763672,23.149999618530273,23.360000610351562,17999800.0 2017-02-28,23.440000534057617,23.950000762939453,23.31999969482422,23.790000915527344,21447500.0 2017-03-01,24.549999237060547,24.579999923706055,24.06999969482422,24.15999984741211,27989300.0 2017-03-02,24.700000762939453,25.25,24.3799991607666,24.8799991607666,45941900.0 2017-03-03,25.56999969482422,25.68000030517578,24.979999542236328,25.200000762939453,37862400.0 2017-03-06,25.709999084472656,25.920000076293945,25.170000076293945,25.5,25527800.0 2017-03-07,25.639999389648438,25.75,25.280000686645508,25.559999465942383,20313000.0 2017-03-08,25.3799991607666,25.829999923706055,25.040000915527344,25.639999389648438,24921100.0 2017-03-09,25.149999618530273,25.489999771118164,24.850000381469727,25.229999542236328,21786600.0 2017-03-10,25.18000030517578,25.75,24.809999465942383,25.280000686645508,28919000.0 2017-03-13,25.700000762939453,25.81999969482422,25.290000915527344,25.389999389648438,23768200.0 2017-03-14,25.579999923706055,25.700000762939453,25.25,25.59000015258789,14587500.0 2017-03-15,26.1200008392334,26.149999618530273,24.940000534057617,25.149999618530273,29779900.0 2017-03-16,26.040000915527344,26.229999542236328,25.829999923706055,26.200000762939453,19147300.0 2017-03-17,25.799999237060547,25.90999984741211,25.399999618530273,25.860000610351562,19126500.0 2017-03-20,26.209999084472656,26.610000610351562,25.809999465942383,25.989999771118164,26918800.0 2017-03-21,25.520000457763672,26.440000534057617,25.43000030517578,26.299999237060547,28397500.0 2017-03-22,26.059999465942383,26.149999618530273,25.6299991607666,25.729999542236328,25092500.0 2017-03-23,26.469999313354492,26.489999771118164,26.040000915527344,26.360000610351562,47118300.0 2017-03-24,28.43000030517578,29.8700008392334,28.15999984741211,29.709999084472656,107481800.0 2017-03-27,28.760000228881836,29.18000030517578,28.06999969482422,28.100000381469727,48190000.0 2017-03-28,28.690000534057617,29.059999465942383,28.6200008392334,28.729999542236328,24776400.0 2017-03-29,28.5,28.68000030517578,28.350000381469727,28.600000381469727,23060600.0 2017-03-30,28.969999313354492,29.0,28.329999923706055,28.399999618530273,25092700.0 2017-03-31,28.899999618530273,29.360000610351562,28.899999618530273,29.100000381469727,32337800.0 2017-04-03,28.639999389648438,29.040000915527344,28.299999237060547,28.950000762939453,21629100.0 2017-04-04,28.59000015258789,28.68000030517578,28.15999984741211,28.469999313354492,13957900.0 2017-04-05,28.260000228881836,28.90999984741211,28.229999542236328,28.639999389648438,22389900.0 2017-04-06,28.6200008392334,28.780000686645508,28.020000457763672,28.25,19423700.0 2017-04-07,28.520000457763672,28.860000610351562,28.350000381469727,28.450000762939453,20325500.0 2017-04-10,27.639999389648438,28.489999771118164,27.579999923706055,28.450000762939453,27422100.0 2017-04-11,27.18000030517578,27.540000915527344,26.68000030517578,27.5,38619300.0 2017-04-12,26.690000534057617,27.43000030517578,26.65999984741211,27.420000076293945,24621900.0 2017-04-13,26.739999771118164,27.229999542236328,26.360000610351562,26.549999237060547,26077500.0 2017-04-17,27.1299991607666,27.219999313354492,26.829999923706055,26.90999984741211,14108600.0 2017-04-18,27.139999389648438,27.34000015258789,26.899999618530273,27.0,14407100.0 2017-04-19,27.260000228881836,27.549999237060547,27.049999237060547,27.450000762939453,21231900.0 2017-04-20,27.959999084472656,28.079999923706055,27.5,27.5,23633000.0 2017-04-21,27.31999969482422,28.030000686645508,27.15999984741211,28.0,28361700.0 2017-04-24,26.56999969482422,27.760000228881836,26.520000457763672,27.739999771118164,44041000.0 2017-04-25,26.989999771118164,27.020000457763672,26.3700008392334,26.709999084472656,22881400.0 2017-04-26,26.790000915527344,27.06999969482422,26.389999389648438,26.579999923706055,24670700.0 2017-04-27,27.6299991607666,27.649999618530273,27.100000381469727,27.170000076293945,24626900.0 2017-04-28,27.670000076293945,28.200000762939453,27.510000228881836,28.020000457763672,28105100.0 2017-05-01,28.290000915527344,28.3799991607666,27.719999313354492,27.850000381469727,23938000.0 2017-05-02,27.770000457763672,28.280000686645508,27.450000762939453,28.280000686645508,25335300.0 2017-05-03,28.0,28.100000381469727,27.549999237060547,27.549999237060547,15061300.0 2017-05-04,27.790000915527344,28.170000076293945,27.719999313354492,27.940000534057617,15544600.0 2017-05-05,28.200000762939453,28.219999313354492,27.6200008392334,27.799999237060547,15639600.0 2017-05-08,28.059999465942383,28.06999969482422,27.280000686645508,27.559999465942383,32326800.0 2017-05-09,28.809999465942383,28.899999618530273,28.059999465942383,28.110000610351562,31073400.0 2017-05-10,29.31999969482422,29.420000076293945,28.799999237060547,28.920000076293945,29267500.0 2017-05-11,29.030000686645508,29.309999465942383,28.690000534057617,29.170000076293945,22494600.0 2017-05-12,28.93000030517578,29.1200008392334,28.68000030517578,29.100000381469727,15902700.0 2017-05-15,28.829999923706055,29.190000534057617,28.729999542236328,29.079999923706055,21899900.0 2017-05-16,29.020000457763672,29.079999923706055,28.56999969482422,28.920000076293945,14940800.0 2017-05-17,27.0,28.510000228881836,26.959999084472656,28.34000015258789,38027900.0 2017-05-18,27.479999542236328,27.889999389648438,27.09000015258789,27.149999618530273,26863000.0 2017-05-19,27.81999969482422,28.15999984741211,27.729999542236328,27.780000686645508,19173200.0 2017-05-22,28.059999465942383,28.25,27.649999618530273,28.200000762939453,18032700.0 2017-05-23,28.290000915527344,28.309999465942383,27.559999465942383,28.079999923706055,21800800.0 2017-05-24,28.989999771118164,29.1200008392334,28.440000534057617,28.469999313354492,22216800.0 2017-05-25,29.43000030517578,29.65999984741211,29.190000534057617,29.200000762939453,20714000.0 2017-05-26,29.760000228881836,29.770000457763672,28.8799991607666,29.270000457763672,17784800.0 2017-05-30,30.700000762939453,30.8700008392334,29.8799991607666,29.940000534057617,34690000.0 2017-05-31,30.770000457763672,31.100000381469727,30.31999969482422,31.010000228881836,26402900.0 2017-06-01,30.760000228881836,30.829999923706055,30.280000686645508,30.75,20534800.0 2017-06-02,31.209999084472656,31.3799991607666,30.530000686645508,30.799999237060547,20206300.0 2017-06-05,31.209999084472656,31.760000228881836,31.06999969482422,31.299999237060547,24360800.0 2017-06-06,31.56999969482422,31.770000457763672,30.8700008392334,31.040000915527344,33125800.0 2017-06-07,32.5,32.54999923706055,31.700000762939453,31.700000762939453,32635800.0 2017-06-08,32.45000076293945,32.86000061035156,31.8799991607666,32.84000015258789,29156500.0 2017-06-09,30.600000381469727,32.93000030517578,29.549999237060547,32.66999816894531,53064200.0 2017-06-12,31.200000762939453,31.690000534057617,29.209999084472656,30.059999465942383,46550900.0 2017-06-13,31.540000915527344,32.2400016784668,30.770000457763672,31.75,33767900.0 2017-06-14,31.059999465942383,31.790000915527344,30.850000381469727,31.780000686645508,28935000.0 2017-06-15,30.559999465942383,30.969999313354492,30.079999923706055,30.469999313354492,33670600.0 2017-06-16,29.860000610351562,31.0,29.81999969482422,30.6299991607666,42881700.0 2017-06-19,31.200000762939453,31.25,30.329999923706055,30.510000228881836,24915000.0 2017-06-20,30.829999923706055,31.579999923706055,30.729999542236328,31.399999618530273,25793300.0 2017-06-21,32.0099983215332,32.150001525878906,31.059999465942383,31.18000030517578,30579000.0 2017-06-22,31.889999389648438,32.400001525878906,31.760000228881836,32.040000915527344,23050800.0 2017-06-23,31.729999542236328,32.08000183105469,31.639999389648438,31.889999389648438,45323800.0 2017-06-26,32.5,32.959999084472656,31.950000762939453,32.45000076293945,34750700.0 2017-06-27,31.65999984741211,32.66999816894531,31.610000610351562,32.5099983215332,33221500.0 2017-06-28,32.2400016784668,32.279998779296875,31.440000534057617,32.06999969482422,28415900.0 2017-06-29,31.469999313354492,32.38999938964844,30.639999389648438,32.290000915527344,53948400.0 2017-06-30,29.860000610351562,32.150001525878906,29.709999084472656,32.119998931884766,73308000.0 2017-07-03,29.139999389648438,30.280000686645508,28.559999465942383,30.09000015258789,36830400.0 2017-07-05,30.510000228881836,30.559999465942383,29.549999237060547,29.549999237060547,40444600.0 2017-07-06,30.100000381469727,30.479999542236328,29.920000076293945,29.940000534057617,27143800.0 2017-07-07,30.200000762939453,30.5,29.979999542236328,30.219999313354492,22023100.0 2017-07-10,30.5,30.59000015258789,29.75,30.15999984741211,24907900.0 2017-07-11,31.3700008392334,31.389999389648438,30.510000228881836,30.549999237060547,28530500.0 2017-07-12,31.450000762939453,31.780000686645508,31.15999984741211,31.770000457763672,22258600.0 2017-07-13,31.1299991607666,31.850000381469727,30.84000015258789,31.549999237060547,23773000.0 2017-07-14,31.790000915527344,31.950000762939453,31.260000228881836,31.350000381469727,28887600.0 2017-07-17,31.719999313354492,31.860000610351562,31.440000534057617,31.670000076293945,22320500.0 2017-07-18,31.899999618530273,31.90999984741211,31.399999618530273,31.639999389648438,14045000.0 2017-07-19,31.81999969482422,32.349998474121094,31.649999618530273,32.04999923706055,19984100.0 2017-07-20,32.0,32.02000045776367,31.420000076293945,31.93000030517578,23179300.0 2017-07-21,32.0099983215332,32.099998474121094,31.6200008392334,31.899999618530273,21146600.0 2017-07-24,31.670000076293945,32.0099983215332,31.5,32.0,17415500.0 2017-07-25,29.899999618530273,30.829999923706055,29.649999618530273,30.799999237060547,51216400.0 2017-07-26,29.809999465942383,30.049999237060547,29.68000030517578,29.850000381469727,26387400.0 2017-07-27,30.239999771118164,31.299999237060547,29.670000076293945,30.270000457763672,38967000.0 2017-07-28,29.280000686645508,29.979999542236328,28.959999084472656,29.959999084472656,31854900.0 2017-07-31,28.1200008392334,29.549999237060547,27.8700008392334,29.43000030517578,41112700.0 2017-08-01,28.34000015258789,28.940000534057617,27.829999923706055,28.219999313354492,28221600.0 2017-08-02,28.6299991607666,29.43000030517578,28.219999313354492,28.959999084472656,27226000.0 2017-08-03,27.829999923706055,28.399999618530273,27.610000610351562,28.389999389648438,30288400.0 2017-08-04,27.920000076293945,28.299999237060547,27.270000457763672,27.860000610351562,23947500.0 2017-08-07,28.59000015258789,28.610000610351562,27.799999237060547,27.93000030517578,16589300.0 2017-08-08,28.84000015258789,29.34000015258789,28.610000610351562,28.610000610351562,21903300.0 2017-08-09,28.579999923706055,28.889999389648438,28.360000610351562,28.510000228881836,14181800.0 2017-08-10,27.489999771118164,28.3799991607666,27.43000030517578,28.299999237060547,26147600.0 2017-08-11,28.010000228881836,28.040000915527344,26.850000381469727,27.440000534057617,23375900.0 2017-08-14,29.239999771118164,29.360000610351562,28.719999313354492,28.81999969482422,25254600.0 2017-08-15,29.68000030517578,29.809999465942383,29.139999389648438,29.5,23973600.0 2017-08-16,30.690000534057617,30.860000610351562,29.959999084472656,30.020000457763672,37879500.0 2017-08-17,29.6200008392334,30.530000686645508,29.610000610351562,30.31999969482422,26152500.0 2017-08-18,30.3799991607666,30.600000381469727,29.760000228881836,29.959999084472656,31178100.0 2017-08-21,29.559999465942383,30.600000381469727,29.280000686645508,30.530000686645508,26247700.0 2017-08-22,30.450000762939453,30.540000915527344,29.770000457763672,29.850000381469727,18821200.0 2017-08-23,30.450000762939453,30.739999771118164,29.8700008392334,29.969999313354492,21200400.0 2017-08-24,30.219999313354492,30.6299991607666,30.110000610351562,30.549999237060547,18056800.0 2017-08-25,30.290000915527344,30.389999389648438,30.049999237060547,30.299999237060547,13929800.0 2017-08-28,31.079999923706055,31.209999084472656,30.420000076293945,30.43000030517578,22531000.0 2017-08-29,31.479999542236328,31.530000686645508,30.700000762939453,30.75,23151900.0 2017-08-30,31.610000610351562,31.68000030517578,31.3799991607666,31.649999618530273,17467900.0 2017-08-31,31.969999313354492,32.02000045776367,31.479999542236328,31.610000610351562,25694000.0 2017-09-01,32.599998474121094,32.880001068115234,32.130001068115234,32.130001068115234,26034000.0 2017-09-05,32.06999969482422,32.7400016784668,31.649999618530273,32.45000076293945,28866600.0 2017-09-06,32.25,32.70000076293945,32.060001373291016,32.06999969482422,29290200.0 2017-09-07,32.790000915527344,32.900001525878906,32.45000076293945,32.470001220703125,25353300.0 2017-09-08,32.45000076293945,33.02000045776367,32.310001373291016,32.79999923706055,19649300.0 2017-09-11,33.439998626708984,33.439998626708984,32.810001373291016,32.900001525878906,31012100.0 2017-09-12,34.290000915527344,34.540000915527344,33.560001373291016,33.689998626708984,38685800.0 2017-09-13,34.59000015258789,34.79999923706055,34.02000045776367,34.560001373291016,41588100.0 2017-09-14,34.58000183105469,34.849998474121094,34.29999923706055,34.43000030517578,23007000.0 2017-09-15,34.650001525878906,35.0,34.380001068115234,34.63999938964844,37417300.0 2017-09-18,35.43000030517578,35.79999923706055,35.02000045776367,35.130001068115234,41330100.0 2017-09-19,35.95000076293945,36.099998474121094,35.5,35.5,26392200.0 2017-09-20,35.970001220703125,36.599998474121094,35.34000015258789,36.029998779296875,42243000.0 2017-09-21,35.90999984741211,36.25,35.400001525878906,35.93000030517578,22464900.0 2017-09-22,36.06999969482422,36.220001220703125,35.599998474121094,35.599998474121094,21559800.0 2017-09-25,34.869998931884766,36.150001525878906,34.540000915527344,36.040000915527344,35607200.0 2017-09-26,34.18000030517578,35.369998931884766,34.09000015258789,35.22999954223633,55112600.0 2017-09-27,37.09000015258789,37.150001525878906,35.91999816894531,36.2599983215332,84593900.0 2017-09-28,37.959999084472656,38.459999084472656,36.81999969482422,37.150001525878906,52569900.0 2017-09-29,39.33000183105469,39.36000061035156,37.810001373291016,37.97999954223633,48711400.0 2017-10-02,40.0099983215332,40.369998931884766,39.36000061035156,39.599998474121094,54244800.0 2017-10-03,40.369998931884766,40.540000915527344,39.849998474121094,39.93000030517578,27322300.0 2017-10-04,39.560001373291016,40.43000030517578,38.90999984741211,40.13999938964844,37908400.0 2017-10-05,39.369998931884766,39.86000061035156,39.25,39.79999923706055,22501000.0 2017-10-06,39.66999816894531,39.66999816894531,38.810001373291016,39.0,25150300.0 2017-10-09,40.959999084472656,40.9900016784668,39.619998931884766,39.720001220703125,27279300.0 2017-10-10,41.97999954223633,42.0,40.459999084472656,41.45000076293945,48214100.0 2017-10-11,41.61000061035156,42.06999969482422,40.79999923706055,40.84000015258789,53023600.0 2017-10-12,40.58000183105469,41.75,40.290000915527344,41.209999084472656,66789800.0 2017-10-13,40.400001525878906,41.16999816894531,40.31999969482422,40.779998779296875,35371200.0 2017-10-16,41.4900016784668,41.56999969482422,40.5099983215332,40.880001068115234,33696800.0 2017-10-17,40.38999938964844,41.400001525878906,40.25,41.13999938964844,41233700.0 2017-10-18,41.650001525878906,41.95000076293945,40.810001373291016,41.040000915527344,43528000.0 2017-10-19,41.310001373291016,41.5,39.79999923706055,41.18000030517578,47676000.0 2017-10-20,41.5,42.16999816894531,41.439998626708984,42.0,36293700.0 2017-10-23,41.560001373291016,42.189998626708984,41.400001525878906,41.849998474121094,26844200.0 2017-10-24,41.599998474121094,42.0099983215332,41.43000030517578,41.7400016784668,26299400.0 2017-10-25,41.060001373291016,41.59000015258789,40.310001373291016,41.310001373291016,31061100.0 2017-10-26,40.599998474121094,41.18000030517578,40.310001373291016,41.16999816894531,27453500.0 2017-10-27,40.849998474121094,40.939998626708984,40.040000915527344,40.59000015258789,31094700.0 2017-10-30,41.650001525878906,41.86000061035156,40.68000030517578,40.72999954223633,29119500.0 2017-10-31,44.310001373291016,44.56999969482422,42.20000076293945,42.25,61972200.0 2017-11-01,44.380001068115234,45.33000183105469,43.779998779296875,44.790000915527344,38842900.0 2017-11-02,44.34000015258789,44.75,43.720001220703125,44.08000183105469,25813000.0 2017-11-03,43.709999084472656,45.0,43.349998474121094,44.77000045776367,27694600.0 2017-11-06,43.25,44.0099983215332,42.45000076293945,43.849998474121094,28841000.0 2017-11-07,43.95000076293945,44.2400016784668,43.33000183105469,43.58000183105469,32422900.0 2017-11-08,44.09000015258789,44.13999938964844,43.45000076293945,43.849998474121094,19519600.0 2017-11-09,43.5,43.689998626708984,42.58000183105469,43.689998626708984,32501100.0 2017-11-10,44.779998779296875,44.849998474121094,43.709999084472656,43.7599983215332,33840800.0 2017-11-13,45.599998474121094,45.869998931884766,44.189998626708984,44.33000183105469,30522300.0 2017-11-14,45.79999923706055,46.0,44.79999923706055,45.58000183105469,29899200.0 2017-11-15,45.36000061035156,45.7400016784668,44.619998931884766,45.189998626708984,22434500.0 2017-11-16,46.18000030517578,46.290000915527344,45.290000915527344,45.72999954223633,24192600.0 2017-11-17,46.15999984741211,46.54999923706055,45.72999954223633,46.540000915527344,22613300.0 2017-11-20,47.63999938964844,47.86000061035156,46.400001525878906,46.5099983215332,26975000.0 2017-11-21,49.400001525878906,49.630001068115234,48.150001525878906,48.36000061035156,35756600.0 2017-11-22,49.13999938964844,49.88999938964844,48.619998931884766,49.849998474121094,28711800.0 2017-11-24,49.68000030517578,49.880001068115234,49.029998779296875,49.31999969482422,14203300.0 2017-11-27,48.04999923706055,48.38999938964844,47.09000015258789,47.959999084472656,44469700.0 2017-11-28,47.93000030517578,48.86000061035156,47.81999969482422,48.45000076293945,30633200.0 2017-11-29,43.7400016784668,47.599998474121094,43.27000045776367,47.5,81370100.0 2017-11-30,42.38999938964844,44.540000915527344,41.86000061035156,44.15999984741211,63895700.0 2017-12-01,41.9900016784668,42.54999923706055,40.0099983215332,41.72999954223633,73138600.0 2017-12-04,39.900001525878906,42.290000915527344,39.06999969482422,41.95000076293945,73640500.0 2017-12-05,41.209999084472656,42.04999923706055,39.41999816894531,39.77000045776367,56540700.0 2017-12-06,41.58000183105469,41.7400016784668,40.29999923706055,40.81999969482422,39735300.0 2017-12-07,43.20000076293945,43.22999954223633,41.90999984741211,42.18000030517578,43189000.0 2017-12-08,43.209999084472656,44.58000183105469,42.869998931884766,44.040000915527344,44717800.0 2017-12-11,43.0099983215332,43.75,42.33000183105469,43.41999816894531,32824000.0 2017-12-12,41.86000061035156,42.849998474121094,41.709999084472656,42.689998626708984,28492300.0 2017-12-13,42.04999923706055,43.099998474121094,41.970001220703125,42.220001220703125,28565600.0 2017-12-14,42.2400016784668,42.72999954223633,41.880001068115234,42.290000915527344,24582800.0 2017-12-15,42.400001525878906,42.560001373291016,41.88999938964844,42.29999923706055,58721700.0 2017-12-18,43.709999084472656,43.72999954223633,42.9900016784668,43.369998931884766,35075500.0 2017-12-19,43.97999954223633,44.34000015258789,43.29999923706055,44.09000015258789,51048300.0 2017-12-20,45.75,46.79999923706055,44.86000061035156,46.650001525878906,84338200.0 2017-12-21,44.41999816894531,45.58000183105469,44.349998474121094,45.54999923706055,50486100.0 2017-12-22,44.119998931884766,44.939998626708984,43.939998626708984,44.18000030517578,30372500.0 2017-12-26,42.25,43.20000076293945,41.52000045776367,43.189998626708984,41966200.0 2017-12-27,42.47999954223633,43.06999969482422,42.029998779296875,42.220001220703125,24175100.0 2017-12-28,41.810001373291016,43.04999923706055,41.75,42.83000183105469,28999700.0 2017-12-29,41.119998931884766,41.84000015258789,40.77000045776367,41.81999969482422,44642100.0 2018-01-02,43.66999816894531,43.720001220703125,41.189998626708984,41.540000915527344,37097000.0 2018-01-03,44.97999954223633,45.04999923706055,44.04999923706055,44.5,43376700.0 2018-01-04,46.880001068115234,46.97999954223633,45.0099983215332,45.9900016784668,52229500.0 2018-01-05,45.79999923706055,46.65999984741211,45.380001068115234,46.130001068115234,47381100.0 2018-01-08,45.54999923706055,46.09000015258789,44.90999984741211,45.310001373291016,32217400.0 2018-01-09,42.970001220703125,45.54999923706055,42.77000045776367,45.27000045776367,62982900.0 2018-01-10,43.310001373291016,43.369998931884766,41.38999938964844,41.95000076293945,53348000.0 2018-01-11,42.81999969482422,44.0,42.619998931884766,43.52000045776367,39402200.0 2018-01-12,42.810001373291016,43.349998474121094,42.68000030517578,42.81999969482422,28458500.0 2018-01-16,42.91999816894531,43.86000061035156,42.41999816894531,43.13999938964844,38174800.0 2018-01-17,44.2599983215332,44.380001068115234,42.97999954223633,43.209999084472656,38077100.0 2018-01-18,43.9900016784668,44.650001525878906,43.90999984741211,44.209999084472656,25152100.0 2018-01-19,42.75,44.20000076293945,42.650001525878906,43.95000076293945,41469200.0 2018-01-22,42.880001068115234,42.880001068115234,41.68000030517578,42.470001220703125,37879400.0 2018-01-23,43.95000076293945,44.65999984741211,42.72999954223633,43.25,41334100.0 2018-01-24,43.08000183105469,43.95000076293945,42.7400016784668,43.7599983215332,31305700.0 2018-01-25,43.0099983215332,44.720001220703125,42.86000061035156,44.22999954223633,40519200.0 2018-01-26,43.66999816894531,43.810001373291016,43.029998779296875,43.220001220703125,27177500.0 2018-01-29,43.290000915527344,43.41999816894531,42.380001068115234,43.25,29455000.0 2018-01-30,41.66999816894531,42.79999923706055,41.470001220703125,41.9900016784668,38861900.0 2018-01-31,43.720001220703125,43.959999084472656,42.77000045776367,42.97999954223633,45114600.0 2018-02-01,42.4900016784668,44.09000015258789,42.099998474121094,43.040000915527344,35713500.0 2018-02-02,40.81999969482422,42.209999084472656,40.61000061035156,42.0,40657400.0 2018-02-05,39.400001525878906,41.529998779296875,39.0099983215332,40.13999938964844,45796800.0 2018-02-06,43.880001068115234,43.93000030517578,40.54999923706055,40.54999923706055,66972800.0 2018-02-07,42.0099983215332,43.560001373291016,41.7400016784668,43.2599983215332,51354800.0 2018-02-08,40.0,43.029998779296875,40.0,42.52000045776367,53794100.0 2018-02-09,40.40999984741211,41.189998626708984,37.52000045776367,41.04999923706055,65189300.0 2018-02-12,42.189998626708984,42.68000030517578,40.880001068115234,41.0099983215332,47941100.0 2018-02-13,42.630001068115234,42.91999816894531,41.97999954223633,42.04999923706055,30296800.0 2018-02-14,43.45000076293945,43.630001068115234,41.93000030517578,41.93000030517578,36765900.0 2018-02-15,43.5,43.91999816894531,42.2599983215332,43.72999954223633,35072300.0 2018-02-16,44.209999084472656,45.11000061035156,43.130001068115234,43.290000915527344,49404600.0 2018-02-20,44.900001525878906,45.27000045776367,43.900001525878906,44.02000045776367,36215900.0 2018-02-21,44.540000915527344,45.54999923706055,44.52000045776367,45.369998931884766,31618700.0 2018-02-22,44.25,44.83000183105469,44.040000915527344,44.779998779296875,24359600.0 2018-02-23,46.529998779296875,46.79999923706055,45.02000045776367,45.18000030517578,48476700.0 2018-02-26,47.97999954223633,48.22999954223633,46.70000076293945,46.970001220703125,41966100.0 2018-02-27,48.58000183105469,48.9900016784668,47.41999816894531,47.65999984741211,44731100.0 2018-02-28,48.810001373291016,49.459999084472656,48.349998474121094,48.79999923706055,45031400.0 2018-03-01,47.619998931884766,48.810001373291016,46.77000045776367,48.77000045776367,61278800.0 2018-03-02,49.11000061035156,49.25,45.95000076293945,46.36000061035156,52492900.0 2018-03-05,52.029998779296875,52.36000061035156,48.720001220703125,48.79999923706055,70984100.0 2018-03-06,53.7400016784668,54.63999938964844,53.209999084472656,53.400001525878906,73096300.0 2018-03-07,53.970001220703125,55.0,53.130001068115234,53.34000015258789,61670000.0 2018-03-08,55.220001220703125,55.470001220703125,54.29999923706055,54.59000015258789,51685900.0 2018-03-09,54.59000015258789,55.83000183105469,53.619998931884766,55.7599983215332,65504600.0 2018-03-12,59.369998931884766,61.16999816894531,56.349998474121094,56.5,138651600.0 2018-03-13,59.43000030517578,63.41999816894531,58.52000045776367,62.16999816894531,142315800.0 2018-03-14,59.779998779296875,60.060001373291016,57.560001373291016,59.31999969482422,80306900.0 2018-03-15,58.84000015258789,60.150001525878906,58.22999954223633,59.77000045776367,50963700.0 2018-03-16,60.58000183105469,60.689998626708984,59.209999084472656,60.0,69323100.0 2018-03-19,60.13999938964844,60.9900016784668,58.75,60.36000061035156,71373300.0 2018-03-20,61.150001525878906,61.25,59.79999923706055,60.099998474121094,53890500.0 2018-03-21,61.06999969482422,61.720001220703125,60.599998474121094,61.349998474121094,51220200.0 2018-03-22,58.91999816894531,60.29999923706055,58.11000061035156,60.06999969482422,74274700.0 2018-03-23,54.209999084472656,58.79999923706055,53.68000030517578,57.689998626708984,118369500.0 2018-03-26,55.560001373291016,56.709999084472656,52.720001220703125,56.2599983215332,70260700.0 2018-03-27,52.400001525878906,55.470001220703125,51.68000030517578,55.060001373291016,67785100.0 2018-03-28,51.4900016784668,53.349998474121094,50.70000076293945,51.93000030517578,62987500.0 2018-03-29,52.13999938964844,52.68000030517578,51.13999938964844,52.15999984741211,61458800.0 2018-04-02,50.060001373291016,51.720001220703125,49.560001373291016,51.540000915527344,59875500.0 2018-04-03,51.54999923706055,51.77000045776367,50.31999969482422,50.79999923706055,52436400.0 2018-04-04,53.38999938964844,53.5,49.2599983215332,49.619998931884766,60272800.0 2018-04-05,49.84000015258789,52.20000076293945,49.189998626708984,52.060001373291016,89203500.0 2018-04-06,48.459999084472656,50.47999954223633,47.2599983215332,47.720001220703125,79392200.0 2018-04-09,47.959999084472656,49.83000183105469,47.91999816894531,49.130001068115234,50532900.0 2018-04-10,50.47999954223633,50.75,48.63999938964844,49.25,50346500.0 2018-04-11,50.47999954223633,51.79999923706055,50.11000061035156,50.279998779296875,38942200.0 2018-04-12,52.59000015258789,52.91999816894531,51.099998474121094,51.119998931884766,46656300.0 2018-04-13,52.22999954223633,53.4900016784668,51.58000183105469,53.400001525878906,43598900.0 2018-04-16,51.650001525878906,52.47999954223633,51.31999969482422,52.25,30879500.0 2018-04-17,52.2599983215332,52.70000076293945,51.7400016784668,51.849998474121094,33325300.0 2018-04-18,54.0099983215332,54.27000045776367,50.68000030517578,51.45000076293945,55393600.0 2018-04-19,51.41999816894531,54.099998474121094,50.97999954223633,52.900001525878906,52635000.0 2018-04-20,50.619998931884766,52.06999969482422,50.150001525878906,51.5,38510800.0 2018-04-23,49.02000045776367,50.880001068115234,48.810001373291016,50.810001373291016,43693000.0 2018-04-24,47.11000061035156,50.2599983215332,46.439998626708984,49.65999984741211,61915400.0 2018-04-25,47.599998474121094,48.34000015258789,46.08000183105469,47.560001373291016,43781200.0 2018-04-26,50.13999938964844,50.18000030517578,48.83000183105469,49.279998779296875,39041400.0 2018-04-27,47.52000045776367,51.38999938964844,47.189998626708984,51.11000061035156,50049800.0 2018-04-30,45.97999954223633,47.689998626708984,45.31999969482422,47.060001373291016,54743800.0 2018-05-01,46.790000915527344,46.869998931884766,45.40999984741211,45.59000015258789,34154900.0 2018-05-02,45.88999938964844,46.7400016784668,45.68000030517578,45.90999984741211,31640800.0 2018-05-03,46.619998931884766,46.869998931884766,45.33000183105469,45.7400016784668,30489600.0 2018-05-04,47.58000183105469,47.70000076293945,46.13999938964844,46.31999969482422,28632200.0 2018-05-07,48.47999954223633,49.11000061035156,48.11000061035156,48.2599983215332,33996900.0 2018-05-08,48.56999969482422,48.86000061035156,47.880001068115234,48.529998779296875,25205500.0 2018-05-09,51.0099983215332,51.029998779296875,48.9900016784668,49.060001373291016,36489100.0 2018-05-10,52.65999984741211,52.68000030517578,51.599998474121094,51.79999923706055,37146300.0 2018-05-11,51.81999969482422,52.79999923706055,51.68000030517578,52.380001068115234,27646400.0 2018-05-14,53.0,53.709999084472656,52.86000061035156,52.9900016784668,33376300.0 2018-05-15,54.0099983215332,54.16999816894531,52.689998626708984,53.79999923706055,43307300.0 2018-05-16,56.5,56.90999984741211,55.47999954223633,55.59000015258789,59011900.0 2018-05-17,54.70000076293945,56.439998626708984,53.93000030517578,56.0099983215332,54832200.0 2018-05-18,53.38999938964844,54.650001525878906,52.849998474121094,53.599998474121094,46088800.0 2018-05-21,55.47999954223633,56.470001220703125,54.529998779296875,56.18000030517578,70858100.0 2018-05-22,59.029998779296875,60.5,58.29999923706055,59.04999923706055,111262700.0 2018-05-23,59.970001220703125,60.0,58.150001525878906,59.04999923706055,64066800.0 2018-05-24,61.4900016784668,61.9900016784668,59.560001373291016,60.18000030517578,74725000.0 2018-05-25,61.349998474121094,62.099998474121094,60.61000061035156,60.849998474121094,54715900.0 2018-05-29,62.619998931884766,63.97999954223633,61.349998474121094,61.36000061035156,75591900.0 2018-05-30,62.56999969482422,64.66000366210938,60.91999816894531,63.70000076293945,84737600.0 2018-05-31,57.59000015258789,60.25,57.16999816894531,59.22999954223633,101882200.0 2018-06-01,58.7400016784668,59.34000015258789,56.880001068115234,58.810001373291016,74761500.0 2018-06-04,59.099998474121094,59.15999984741211,56.619998931884766,57.43000030517578,64350500.0 2018-06-05,59.40999984741211,60.13999938964844,58.83000183105469,59.79999923706055,41711300.0 2018-06-06,59.41999816894531,59.59000015258789,58.29999923706055,59.2599983215332,36749000.0 2018-06-07,59.630001068115234,60.27000045776367,58.560001373291016,59.849998474121094,42264700.0 2018-06-08,61.38999938964844,61.599998474121094,58.220001220703125,58.630001068115234,57144900.0 2018-06-11,61.38999938964844,62.54999923706055,61.06999969482422,61.709999084472656,42251500.0 2018-06-12,60.54999923706055,61.849998474121094,59.939998626708984,61.84000015258789,43633300.0 2018-06-13,60.04999923706055,61.27000045776367,60.02000045776367,60.29999923706055,33281400.0 2018-06-14,59.18000030517578,60.56999969482422,58.66999816894531,60.54999923706055,43421900.0 2018-06-15,58.22999954223633,59.099998474121094,57.29999923706055,58.529998779296875,45854100.0 2018-06-18,58.45000076293945,58.599998474121094,56.869998931884766,57.599998474121094,36975600.0 2018-06-19,59.25,59.459999084472656,57.11000061035156,57.63999938964844,43486600.0 2018-06-20,58.95000076293945,61.119998931884766,58.79999923706055,60.130001068115234,57497600.0 2018-06-21,59.439998626708984,61.83000183105469,59.09000015258789,61.459999084472656,70419900.0 2018-06-22,57.099998474121094,60.40999984741211,57.02000045776367,60.20000076293945,63497500.0 2018-06-25,53.15999984741211,55.63999938964844,52.40999984741211,55.540000915527344,72196300.0 2018-06-26,54.59000015258789,54.77000045776367,53.61000061035156,54.40999984741211,42277100.0 2018-06-27,52.2599983215332,55.349998474121094,52.15999984741211,55.0,53007500.0 2018-06-28,53.13999938964844,53.310001373291016,51.790000915527344,52.0,36878900.0 2018-06-29,52.439998626708984,53.849998474121094,52.400001525878906,53.689998626708984,32582200.0 2018-07-02,54.47999954223633,54.529998779296875,51.31999969482422,51.52000045776367,38934200.0 2018-07-03,51.47999954223633,54.790000915527344,50.099998474121094,54.54999923706055,52190200.0 2018-07-05,52.84000015258789,53.310001373291016,51.939998626708984,52.630001068115234,51136400.0 2018-07-06,53.22999954223633,53.40999984741211,51.97999954223633,52.540000915527344,31841000.0 2018-07-09,54.310001373291016,54.5,53.11000061035156,53.79999923706055,32579700.0 2018-07-10,55.7400016784668,55.900001525878906,54.349998474121094,54.65999984741211,34852800.0 2018-07-11,54.18000030517578,55.0,53.77000045776367,54.38999938964844,38699200.0 2018-07-12,55.45000076293945,55.65999984741211,54.349998474121094,54.650001525878906,29647700.0 2018-07-13,56.349998474121094,56.59000015258789,55.31999969482422,55.5099983215332,28799000.0 2018-07-16,56.150001525878906,57.18000030517578,56.060001373291016,56.599998474121094,25735200.0 2018-07-17,56.959999084472656,57.130001068115234,55.5,55.83000183105469,24729100.0 2018-07-18,57.45000076293945,58.150001525878906,56.91999816894531,57.25,33729700.0 2018-07-19,56.220001220703125,57.560001373291016,55.66999816894531,57.25,39392100.0 2018-07-20,55.02000045776367,56.13999938964844,54.83000183105469,56.08000183105469,32588100.0 2018-07-23,54.290000915527344,54.58000183105469,52.220001220703125,53.5099983215332,42781500.0 2018-07-24,53.16999816894531,55.400001525878906,52.939998626708984,55.0,39011500.0 2018-07-25,53.38999938964844,54.220001220703125,52.29999923706055,52.630001068115234,39749200.0 2018-07-26,53.7599983215332,54.7400016784668,53.45000076293945,53.599998474121094,28862500.0 2018-07-27,53.959999084472656,54.630001068115234,53.11000061035156,54.459999084472656,30109700.0 2018-07-30,53.0099983215332,54.25,52.41999816894531,54.189998626708984,25747800.0 2018-07-31,52.790000915527344,54.220001220703125,52.77000045776367,53.779998779296875,29301700.0 2018-08-01,52.290000915527344,53.58000183105469,52.16999816894531,52.65999984741211,28200000.0 2018-08-02,53.400001525878906,53.54999923706055,51.380001068115234,51.70000076293945,28708000.0 2018-08-03,52.810001373291016,53.400001525878906,52.2599983215332,53.29999923706055,22958900.0 2018-08-06,52.66999816894531,52.810001373291016,51.5,52.220001220703125,28776900.0 2018-08-07,53.040000915527344,53.439998626708984,52.70000076293945,52.939998626708984,21918600.0 2018-08-08,53.38999938964844,53.529998779296875,52.459999084472656,52.84000015258789,18074700.0 2018-08-09,52.2599983215332,52.849998474121094,51.93000030517578,52.650001525878906,34538400.0 2018-08-10,51.369998931884766,51.95000076293945,51.02000045776367,51.25,31340800.0 2018-08-13,51.34000015258789,52.060001373291016,51.279998779296875,51.61000061035156,24609500.0 2018-08-14,50.619998931884766,51.77000045776367,50.0099983215332,51.72999954223633,32050200.0 2018-08-15,47.4900016784668,49.86000061035156,47.13999938964844,49.83000183105469,57746200.0 2018-08-16,47.099998474121094,48.310001373291016,46.959999084472656,48.20000076293945,33663000.0 2018-08-17,47.11000061035156,47.36000061035156,45.619998931884766,46.209999084472656,34464200.0 2018-08-20,48.06999969482422,48.61000061035156,46.470001220703125,47.400001525878906,33022900.0 2018-08-21,49.939998626708984,50.369998931884766,48.869998931884766,48.900001525878906,38572900.0 2018-08-22,50.2400016784668,50.650001525878906,49.869998931884766,50.380001068115234,26740400.0 2018-08-23,49.70000076293945,50.2400016784668,49.400001525878906,50.04999923706055,26832000.0 2018-08-24,50.70000076293945,50.81999969482422,49.91999816894531,49.91999816894531,24785500.0 2018-08-27,52.06999969482422,52.45000076293945,51.16999816894531,51.349998474121094,29134100.0 2018-08-28,52.34000015258789,52.560001373291016,51.470001220703125,52.41999816894531,26198800.0 2018-08-29,51.83000183105469,52.15999984741211,51.29999923706055,52.09000015258789,31450800.0 2018-08-30,52.7599983215332,53.68000030517578,51.400001525878906,51.560001373291016,32416600.0 2018-08-31,52.52000045776367,53.22999954223633,52.220001220703125,52.70000076293945,29937300.0 2018-09-04,51.93000030517578,52.29999923706055,50.709999084472656,52.13999938964844,28975100.0 2018-09-05,49.540000915527344,51.599998474121094,49.06999969482422,51.38999938964844,39125100.0 2018-09-06,44.650001525878906,48.45000076293945,44.060001373291016,48.20000076293945,94413400.0 2018-09-07,44.86000061035156,46.459999084472656,44.650001525878906,45.13999938964844,47114300.0 2018-09-10,44.900001525878906,45.380001068115234,44.38999938964844,45.25,33078300.0 2018-09-11,43.599998474121094,43.75,42.349998474121094,43.650001525878906,48980700.0 2018-09-12,41.7400016784668,42.18000030517578,40.68000030517578,41.2400016784668,66916000.0 2018-09-13,43.619998931884766,44.4900016784668,42.29999923706055,42.29999923706055,59922100.0 2018-09-14,44.29999923706055,44.560001373291016,43.459999084472656,44.11000061035156,40610300.0 2018-09-17,43.58000183105469,44.31999969482422,43.25,43.59000015258789,28205300.0 2018-09-18,45.33000183105469,45.869998931884766,43.880001068115234,43.93000030517578,36507400.0 2018-09-19,45.060001373291016,46.060001373291016,44.84000015258789,45.779998779296875,29264700.0 2018-09-20,46.060001373291016,47.220001220703125,45.90999984741211,46.400001525878906,75144100.0 2018-09-21,44.7400016784668,45.599998474121094,43.79999923706055,44.400001525878906,97053400.0 2018-09-24,45.15999984741211,45.650001525878906,43.86000061035156,44.20000076293945,36918900.0 2018-09-25,44.63999938964844,45.459999084472656,44.02000045776367,45.099998474121094,32547500.0 2018-09-26,44.349998474121094,44.7599983215332,43.959999084472656,44.290000915527344,30299800.0 2018-09-27,44.9900016784668,45.52000045776367,44.04999923706055,44.22999954223633,26952400.0 2018-09-28,45.22999954223633,45.61000061035156,44.4900016784668,44.650001525878906,28080400.0 2018-10-01,45.150001525878906,46.08000183105469,45.0099983215332,45.439998626708984,26693400.0 2018-10-02,45.7599983215332,46.689998626708984,44.880001068115234,44.900001525878906,32397000.0 2018-10-03,45.150001525878906,46.41999816894531,44.709999084472656,46.279998779296875,29505100.0 2018-10-04,44.15999984741211,44.75,43.5099983215332,44.5,34579600.0 2018-10-05,43.58000183105469,44.630001068115234,42.810001373291016,44.08000183105469,35367100.0 2018-10-08,43.06999969482422,43.849998474121094,42.61000061035156,43.279998779296875,27426600.0 2018-10-09,42.27000045776367,43.040000915527344,41.97999954223633,42.810001373291016,31576400.0 2018-10-10,41.61000061035156,42.75,41.31999969482422,41.5,48452000.0 2018-10-11,41.970001220703125,42.91999816894531,41.43000030517578,41.959999084472656,48197000.0 2018-10-12,42.470001220703125,43.75,41.91999816894531,43.58000183105469,32851100.0 2018-10-15,42.34000015258789,42.54999923706055,41.630001068115234,42.029998779296875,27697300.0 2018-10-16,43.209999084472656,43.349998474121094,42.29999923706055,42.70000076293945,28827400.0 2018-10-17,42.349998474121094,43.38999938964844,42.11000061035156,43.33000183105469,27759000.0 2018-10-18,41.29999923706055,42.209999084472656,41.13999938964844,42.040000915527344,33560800.0 2018-10-19,40.45000076293945,41.9900016784668,40.27000045776367,41.66999816894531,28641400.0 2018-10-22,39.7599983215332,40.70000076293945,38.63999938964844,40.560001373291016,34441200.0 2018-10-23,38.68000030517578,39.11000061035156,37.40999984741211,38.150001525878906,46364200.0 2018-10-24,35.43000030517578,38.29999923706055,35.400001525878906,38.0,53096500.0 2018-10-25,36.779998779296875,37.15999984741211,35.060001373291016,35.59000015258789,39625700.0 2018-10-26,35.400001525878906,35.90999984741211,34.29999923706055,35.279998779296875,41257400.0 2018-10-29,34.65999984741211,36.20000076293945,33.81999969482422,36.13999938964844,34176400.0 2018-10-30,36.0099983215332,36.04999923706055,34.4900016784668,34.63999938964844,35319500.0 2018-10-31,37.720001220703125,38.040000915527344,35.79999923706055,36.58000183105469,44055400.0 2018-11-01,40.119998931884766,40.20000076293945,37.52000045776367,37.97999954223633,43981400.0 2018-11-02,40.31999969482422,40.939998626708984,39.63999938964844,40.189998626708984,33645700.0 2018-11-05,39.91999816894531,40.2400016784668,38.77000045776367,40.099998474121094,22904000.0 2018-11-06,39.79999923706055,40.560001373291016,39.560001373291016,39.7400016784668,19316600.0 2018-11-07,40.93000030517578,41.04999923706055,39.959999084472656,40.31999969482422,22957200.0 2018-11-08,40.439998626708984,41.43000030517578,40.34000015258789,40.66999816894531,15609300.0 2018-11-09,39.11000061035156,39.9900016784668,38.40999984741211,39.88999938964844,26102800.0 2018-11-12,37.439998626708984,38.529998779296875,36.84000015258789,38.2400016784668,24822400.0 2018-11-13,37.849998474121094,38.7400016784668,37.439998626708984,37.65999984741211,25870500.0 2018-11-14,38.029998779296875,38.970001220703125,37.61000061035156,38.619998931884766,23706400.0 2018-11-15,39.90999984741211,40.16999816894531,37.619998931884766,37.95000076293945,30046100.0 2018-11-16,39.439998626708984,39.709999084472656,38.33000183105469,38.45000076293945,25445700.0 2018-11-19,36.83000183105469,39.31999969482422,36.66999816894531,39.20000076293945,31039100.0 2018-11-20,36.119998931884766,36.9900016784668,34.04999923706055,34.099998474121094,38728600.0 2018-11-21,36.380001068115234,37.220001220703125,36.369998931884766,37.0,22728400.0 2018-11-23,36.400001525878906,37.5,35.91999816894531,35.93000030517578,11257800.0 2018-11-26,36.56999969482422,37.790000915527344,35.529998779296875,37.75,26569700.0 2018-11-27,37.0,37.45000076293945,36.02000045776367,36.09000015258789,21397300.0 2018-11-28,38.709999084472656,39.0,35.9900016784668,37.290000915527344,42293700.0 2018-11-29,37.90999984741211,38.709999084472656,37.72999954223633,38.29999923706055,23631300.0 2018-11-30,38.560001373291016,38.630001068115234,36.939998626708984,37.75,28176000.0 2018-12-03,40.029998779296875,40.2400016784668,39.150001525878906,40.20000076293945,35830000.0 2018-12-04,36.880001068115234,39.869998931884766,36.720001220703125,39.560001373291016,36616300.0 2018-12-06,37.66999816894531,37.68000030517578,35.130001068115234,35.65999984741211,37494400.0 2018-12-07,35.310001373291016,37.619998931884766,35.209999084472656,37.619998931884766,30619800.0 2018-12-10,34.79999923706055,35.720001220703125,34.529998779296875,34.83000183105469,33979700.0 2018-12-11,35.209999084472656,36.2599983215332,35.099998474121094,35.59000015258789,26238800.0 2018-12-12,36.029998779296875,36.61000061035156,35.400001525878906,35.939998626708984,26642500.0 2018-12-13,35.02000045776367,36.369998931884766,34.7599983215332,36.290000915527344,23825400.0 2018-12-14,34.20000076293945,35.45000076293945,34.060001373291016,34.439998626708984,28922100.0 2018-12-17,33.880001068115234,35.220001220703125,33.599998474121094,34.15999984741211,30891000.0 2018-12-18,34.11000061035156,34.939998626708984,33.970001220703125,34.38999938964844,46135400.0 2018-12-19,31.40999984741211,33.58000183105469,31.270000457763672,31.65999984741211,106669600.0 2018-12-20,31.280000686645508,32.900001525878906,30.860000610351562,31.600000381469727,60427600.0 2018-12-21,30.31999969482422,32.04999923706055,30.110000610351562,31.68000030517578,54630500.0 2018-12-24,29.020000457763672,30.350000381469727,29.0,29.860000610351562,23771800.0 2018-12-26,30.889999389648438,30.90999984741211,28.389999389648438,29.34000015258789,45711000.0 2018-12-27,31.93000030517578,32.0099983215332,30.229999542236328,30.40999984741211,39858300.0 2018-12-28,31.56999969482422,32.279998779296875,31.399999618530273,32.0,29873400.0 2018-12-31,31.729999542236328,32.400001525878906,31.459999084472656,31.989999771118164,21392100.0 2019-01-02,32.75,33.08000183105469,30.75,31.0,26004300.0 2019-01-03,31.0,32.150001525878906,30.860000610351562,31.81999969482422,29145500.0 2019-01-04,32.70000076293945,33.040000915527344,31.549999237060547,31.65999984741211,28557300.0 2019-01-07,34.0,34.45000076293945,33.310001373291016,33.70000076293945,44841500.0 2019-01-08,33.7400016784668,34.59000015258789,32.810001373291016,34.54999923706055,33434100.0 2019-01-09,35.439998626708984,36.290000915527344,34.91999816894531,34.970001220703125,54147900.0 2019-01-10,35.90999984741211,35.95000076293945,35.08000183105469,35.2599983215332,24437400.0 2019-01-11,36.0099983215332,36.72999954223633,35.0099983215332,35.41999816894531,30469800.0 2019-01-14,34.66999816894531,34.91999816894531,34.2599983215332,34.720001220703125,34612000.0 2019-01-15,33.9900016784668,35.22999954223633,33.650001525878906,35.02000045776367,30633600.0 2019-01-16,33.58000183105469,34.33000183105469,33.529998779296875,34.040000915527344,24890900.0 2019-01-17,33.880001068115234,34.20000076293945,32.65999984741211,33.22999954223633,29398500.0 2019-01-18,35.7599983215332,36.189998626708984,34.060001373291016,34.22999954223633,44872400.0 2019-01-22,33.869998931884766,35.25,33.54999923706055,35.25,37021900.0 2019-01-23,34.2400016784668,34.689998626708984,33.439998626708984,34.11000061035156,31011600.0 2019-01-24,36.59000015258789,37.439998626708984,35.099998474121094,35.310001373291016,65094800.0 2019-01-25,38.959999084472656,39.310001373291016,37.5,38.09000015258789,61032300.0 2019-01-28,38.08000183105469,38.959999084472656,36.650001525878906,36.95000076293945,44213000.0 2019-01-29,37.38999938964844,38.97999954223633,37.25,38.279998779296875,30331000.0 2019-01-30,38.2400016784668,38.7599983215332,37.59000015258789,38.29999923706055,32848100.0 2019-01-31,38.220001220703125,38.81999969482422,37.279998779296875,37.630001068115234,34130500.0 2019-02-01,39.599998474121094,39.86000061035156,38.22999954223633,38.310001373291016,36839900.0 2019-02-04,39.470001220703125,39.61000061035156,38.5099983215332,39.54999923706055,30851500.0 2019-02-05,39.369998931884766,40.33000183105469,39.16999816894531,39.2400016784668,25094000.0 2019-02-06,41.52000045776367,41.959999084472656,40.369998931884766,40.400001525878906,47472600.0 2019-02-07,39.380001068115234,41.04999923706055,38.90999984741211,40.810001373291016,40396400.0 2019-02-08,38.58000183105469,38.779998779296875,37.45000076293945,37.79999923706055,35573200.0 2019-02-11,38.58000183105469,38.869998931884766,37.36000061035156,38.599998474121094,30356500.0 2019-02-12,40.400001525878906,40.77000045776367,39.2400016784668,39.38999938964844,43587900.0 2019-02-13,41.68000030517578,42.279998779296875,40.79999923706055,40.849998474121094,50101700.0 2019-02-14,42.22999954223633,43.15999984741211,41.310001373291016,41.38999938964844,41759200.0 2019-02-15,41.9900016784668,42.400001525878906,41.41999816894531,42.27000045776367,28968400.0 2019-02-19,41.959999084472656,42.4900016784668,41.5,41.70000076293945,25575900.0 2019-02-20,42.209999084472656,43.2599983215332,42.130001068115234,42.310001373291016,28048700.0 2019-02-21,41.529998779296875,42.869998931884766,41.41999816894531,42.470001220703125,24048800.0 2019-02-22,42.56999969482422,42.56999969482422,41.83000183105469,42.08000183105469,22834300.0 2019-02-25,42.75,43.9900016784668,42.70000076293945,43.810001373291016,25233700.0 2019-02-26,42.959999084472656,43.150001525878906,42.290000915527344,42.349998474121094,18051500.0 2019-02-27,41.31999969482422,42.7599983215332,41.0099983215332,42.619998931884766,29522200.0 2019-02-28,40.880001068115234,41.150001525878906,39.79999923706055,40.20000076293945,25777900.0 2019-03-01,41.58000183105469,42.560001373291016,41.11000061035156,41.63999938964844,26755800.0 2019-03-04,41.060001373291016,42.150001525878906,40.63999938964844,41.880001068115234,27047800.0 2019-03-05,39.9900016784668,40.66999816894531,39.5099983215332,40.25,28798800.0 2019-03-06,37.93000030517578,39.45000076293945,37.52000045776367,39.380001068115234,44890400.0 2019-03-07,37.83000183105469,38.310001373291016,37.13999938964844,37.540000915527344,31567800.0 2019-03-08,38.650001525878906,38.81999969482422,36.56999969482422,36.88999938964844,34080900.0 2019-03-11,39.029998779296875,39.54999923706055,38.83000183105469,38.90999984741211,25164700.0 2019-03-12,39.25,39.400001525878906,38.83000183105469,39.16999816894531,18623500.0 2019-03-13,38.83000183105469,39.720001220703125,38.63999938964844,39.400001525878906,22786300.0 2019-03-14,38.40999984741211,39.630001068115234,38.34000015258789,38.7400016784668,19757300.0 2019-03-15,39.540000915527344,39.84000015258789,38.43000030517578,38.58000183105469,30702000.0 2019-03-18,39.61000061035156,40.40999984741211,39.150001525878906,39.599998474121094,22296600.0 2019-03-19,40.369998931884766,41.04999923706055,39.88999938964844,39.93000030517578,32407300.0 2019-03-20,40.130001068115234,40.75,39.619998931884766,40.5,41714400.0 2019-03-21,43.9900016784668,44.209999084472656,41.650001525878906,41.70000076293945,84985400.0 2019-03-22,41.619998931884766,43.47999954223633,41.54999923706055,43.470001220703125,46605600.0 2019-03-25,40.54999923706055,41.97999954223633,40.060001373291016,41.34000015258789,34516000.0 2019-03-26,40.31999969482422,41.650001525878906,40.099998474121094,41.16999816894531,24689600.0 2019-03-27,39.22999954223633,40.849998474121094,39.0099983215332,40.380001068115234,26856700.0 2019-03-28,39.34000015258789,39.939998626708984,39.02000045776367,39.400001525878906,24584500.0 2019-03-29,41.33000183105469,41.52000045776367,40.220001220703125,40.25,35716900.0 2019-04-01,42.25,42.7599983215332,41.720001220703125,42.27000045776367,28073000.0 2019-04-02,42.439998626708984,42.790000915527344,41.75,42.08000183105469,21438100.0 2019-04-03,43.900001525878906,44.849998474121094,43.54999923706055,43.54999923706055,39097200.0 2019-04-04,42.88999938964844,43.33000183105469,42.25,42.36000061035156,37038400.0 2019-04-05,43.31999969482422,43.540000915527344,42.720001220703125,43.29999923706055,21119400.0 2019-04-08,42.900001525878906,43.13999938964844,42.119998931884766,42.18000030517578,24546800.0 2019-04-09,41.720001220703125,42.599998474121094,41.27000045776367,42.540000915527344,29055900.0 2019-04-10,42.16999816894531,42.439998626708984,41.5099983215332,41.689998626708984,23252200.0 2019-04-11,42.279998779296875,42.72999954223633,42.130001068115234,42.20000076293945,18163900.0 2019-04-12,42.0099983215332,43.20000076293945,41.810001373291016,42.849998474121094,21740400.0 2019-04-15,41.81999969482422,42.22999954223633,41.20000076293945,42.16999816894531,16932300.0 2019-04-16,42.7599983215332,42.93000030517578,42.08000183105469,42.2599983215332,19337500.0 2019-04-17,43.150001525878906,44.04999923706055,42.7599983215332,43.36000061035156,22092000.0 2019-04-18,43.400001525878906,43.529998779296875,42.790000915527344,43.20000076293945,16193600.0 2019-04-22,43.400001525878906,43.56999969482422,42.529998779296875,43.13999938964844,19447900.0 2019-04-23,42.77000045776367,43.470001220703125,42.720001220703125,43.369998931884766,21489400.0 2019-04-24,43.029998779296875,43.400001525878906,42.380001068115234,42.81999969482422,19637000.0 2019-04-25,42.75,44.650001525878906,42.689998626708984,43.619998931884766,28346200.0 2019-04-26,42.099998474121094,42.279998779296875,40.77000045776367,41.4900016784668,26092400.0 2019-04-29,42.11000061035156,42.61000061035156,41.72999954223633,42.130001068115234,13452800.0 2019-04-30,42.060001373291016,42.36000061035156,41.58000183105469,41.86000061035156,16342700.0 2019-05-01,41.900001525878906,42.93000030517578,41.88999938964844,42.43000030517578,17673300.0 2019-05-02,42.560001373291016,43.20000076293945,41.630001068115234,42.0,17046800.0 2019-05-03,43.33000183105469,43.380001068115234,42.40999984741211,42.4900016784668,16577000.0 2019-05-06,42.130001068115234,42.290000915527344,41.0,41.400001525878906,25776000.0 2019-05-07,40.2599983215332,41.93000030517578,39.72999954223633,41.68000030517578,35094100.0 2019-05-08,39.75,40.4900016784668,39.58000183105469,39.86000061035156,26190100.0 2019-05-09,39.27000045776367,39.630001068115234,38.20000076293945,39.099998474121094,27844400.0 2019-05-10,38.939998626708984,39.290000915527344,37.650001525878906,39.0099983215332,30368100.0 2019-05-13,37.380001068115234,37.97999954223633,37.060001373291016,37.36000061035156,33092100.0 2019-05-14,38.5099983215332,38.61000061035156,37.400001525878906,38.02000045776367,24004000.0 2019-05-15,38.40999984741211,38.70000076293945,37.7599983215332,37.900001525878906,17532300.0 2019-05-16,37.310001373291016,37.9900016784668,37.099998474121094,37.68000030517578,29479200.0 2019-05-17,36.060001373291016,37.279998779296875,35.79999923706055,36.61000061035156,31096300.0 2019-05-20,34.619998931884766,35.20000076293945,34.33000183105469,34.75,34489500.0 2019-05-21,35.63999938964844,35.880001068115234,35.150001525878906,35.290000915527344,32501300.0 2019-05-22,34.72999954223633,35.45000076293945,34.630001068115234,35.20000076293945,20902400.0 2019-05-23,33.81999969482422,33.900001525878906,32.959999084472656,33.88999938964844,32186700.0 2019-05-24,34.0,34.36000061035156,33.59000015258789,34.15999984741211,19706000.0 2019-05-28,32.939998626708984,34.310001373291016,32.880001068115234,34.150001525878906,26758400.0 2019-05-29,33.290000915527344,33.41999816894531,32.16999816894531,32.31999969482422,28796100.0 2019-05-30,33.31999969482422,34.31999969482422,33.029998779296875,33.43000030517578,20957600.0 2019-05-31,32.61000061035156,33.5,32.52000045776367,32.599998474121094,18607300.0 2019-06-03,32.689998626708984,33.220001220703125,32.470001220703125,32.95000076293945,21174500.0 2019-06-04,34.4900016784668,34.560001373291016,33.099998474121094,33.36000061035156,25076000.0 2019-06-05,33.34000015258789,35.400001525878906,33.040000915527344,35.20000076293945,27070300.0 2019-06-06,33.470001220703125,33.81999969482422,32.939998626708984,33.2599983215332,21088100.0 2019-06-07,33.9900016784668,34.029998779296875,33.220001220703125,33.54999923706055,21430400.0 2019-06-10,34.939998626708984,35.540000915527344,34.52000045776367,34.599998474121094,21728000.0 2019-06-11,34.84000015258789,35.9900016784668,34.75,35.79999923706055,19208600.0 2019-06-12,32.959999084472656,34.099998474121094,32.72999954223633,34.0099983215332,28746500.0 2019-06-13,33.380001068115234,33.63999938964844,33.0099983215332,33.08000183105469,16586700.0 2019-06-14,32.65999984741211,32.84000015258789,32.2400016784668,32.45000076293945,19715000.0 2019-06-17,32.43000030517578,32.849998474121094,32.13999938964844,32.540000915527344,20050000.0 2019-06-18,34.290000915527344,34.88999938964844,32.900001525878906,32.900001525878906,33727300.0 2019-06-19,33.939998626708984,34.689998626708984,33.709999084472656,34.689998626708984,20436400.0 2019-06-20,34.150001525878906,35.2599983215332,34.02000045776367,34.84000015258789,21691500.0 2019-06-21,33.25,33.88999938964844,32.72999954223633,33.70000076293945,38858200.0 2019-06-24,33.189998626708984,34.08000183105469,33.02000045776367,33.20000076293945,27306000.0 2019-06-25,32.68000030517578,33.880001068115234,32.61000061035156,33.349998474121094,39590500.0 2019-06-26,37.040000915527344,37.61000061035156,35.70000076293945,35.869998931884766,100271600.0 2019-06-27,38.06999969482422,38.33000183105469,36.5099983215332,36.849998474121094,51612400.0 2019-06-28,38.59000015258789,39.400001525878906,38.04999923706055,39.36000061035156,61402700.0 2019-07-01,40.11000061035156,41.709999084472656,39.7400016784668,41.15999984741211,60928000.0 2019-07-02,39.599998474121094,40.029998779296875,39.029998779296875,39.619998931884766,29774500.0 2019-07-03,39.59000015258789,39.77000045776367,39.16999816894531,39.619998931884766,13479700.0 2019-07-05,39.41999816894531,39.560001373291016,38.79999923706055,38.95000076293945,18408000.0 2019-07-08,40.40999984741211,40.61000061035156,38.939998626708984,39.029998779296875,28148500.0 2019-07-09,41.349998474121094,41.40999984741211,40.08000183105469,40.130001068115234,28254700.0 2019-07-10,42.900001525878906,44.0,42.040000915527344,42.22999954223633,51625500.0 2019-07-11,43.47999954223633,43.540000915527344,42.439998626708984,43.220001220703125,30392400.0 2019-07-12,44.5099983215332,44.70000076293945,43.36000061035156,43.75,33257800.0 2019-07-15,44.400001525878906,45.27000045776367,43.709999084472656,44.689998626708984,26623300.0 2019-07-16,43.060001373291016,44.099998474121094,42.93000030517578,44.04999923706055,31238900.0 2019-07-17,43.369998931884766,43.75,42.599998474121094,43.0,19539300.0 2019-07-18,44.66999816894531,44.93000030517578,43.5,43.61000061035156,26456600.0 2019-07-19,45.52000045776367,46.0,44.630001068115234,45.130001068115234,39328400.0 2019-07-22,47.189998626708984,47.43000030517578,46.310001373291016,46.5,46042800.0 2019-07-23,46.95000076293945,47.13999938964844,46.22999954223633,46.779998779296875,29354400.0 2019-07-24,47.9900016784668,48.22999954223633,46.81999969482422,46.95000076293945,33169900.0 2019-07-25,47.77000045776367,48.70000076293945,47.59000015258789,48.400001525878906,28127800.0 2019-07-26,47.4900016784668,48.130001068115234,47.09000015258789,47.939998626708984,19676200.0 2019-07-29,46.81999969482422,46.970001220703125,45.849998474121094,46.869998931884766,21939500.0 2019-07-30,47.459999084472656,47.68000030517578,46.20000076293945,46.880001068115234,21301600.0 2019-07-31,44.88999938964844,46.790000915527344,44.439998626708984,46.709999084472656,34493900.0 2019-08-01,43.599998474121094,45.959999084472656,42.84000015258789,45.0,37906500.0 2019-08-02,44.08000183105469,44.40999984741211,42.220001220703125,42.63999938964844,31954100.0 2019-08-05,41.939998626708984,42.5099983215332,41.36000061035156,42.400001525878906,35172900.0 2019-08-06,42.619998931884766,43.189998626708984,41.689998626708984,42.66999816894531,26857000.0 2019-08-07,41.75,42.95000076293945,40.70000076293945,42.0099983215332,35604600.0 2019-08-08,42.630001068115234,42.7599983215332,41.66999816894531,42.09000015258789,18567500.0 2019-08-09,41.52000045776367,42.2400016784668,40.869998931884766,42.040000915527344,22900300.0 2019-08-12,42.130001068115234,42.400001525878906,40.970001220703125,41.04999923706055,23969200.0 2019-08-13,44.16999816894531,45.08000183105469,42.5099983215332,42.619998931884766,33040200.0 2019-08-14,42.040000915527344,43.150001525878906,41.65999984741211,42.880001068115234,24657200.0 2019-08-15,42.2400016784668,42.560001373291016,41.5,42.34000015258789,16104000.0 2019-08-16,43.54999923706055,43.880001068115234,42.54999923706055,42.63999938964844,17914100.0 2019-08-19,45.0099983215332,45.369998931884766,44.34000015258789,44.66999816894531,22613400.0 2019-08-20,44.22999954223633,44.970001220703125,44.040000915527344,44.849998474121094,13191000.0 2019-08-21,44.16999816894531,45.0,43.900001525878906,44.810001373291016,14973800.0 2019-08-22,44.779998779296875,45.45000076293945,44.04999923706055,44.5,20599000.0 2019-08-23,42.959999084472656,44.970001220703125,42.65999984741211,43.88999938964844,27519900.0 2019-08-26,43.43000030517578,43.77000045776367,43.15999984741211,43.7400016784668,12282800.0 2019-08-27,42.439998626708984,43.79999923706055,42.349998474121094,43.709999084472656,19122100.0 2019-08-28,43.150001525878906,43.2599983215332,41.7599983215332,42.099998474121094,11545700.0 2019-08-29,44.66999816894531,45.220001220703125,43.90999984741211,43.9900016784668,18674100.0 2019-08-30,45.27000045776367,45.93000030517578,45.04999923706055,45.119998931884766,16391500.0 2019-09-03,44.9900016784668,45.33000183105469,44.439998626708984,44.599998474121094,17108100.0 2019-09-04,46.810001373291016,47.5,46.400001525878906,46.45000076293945,26978100.0 2019-09-05,49.029998779296875,49.63999938964844,47.88999938964844,47.900001525878906,33075500.0 2019-09-06,48.970001220703125,49.5,48.70000076293945,48.86000061035156,19565700.0 2019-09-09,49.130001068115234,50.0,48.86000061035156,49.540000915527344,19474400.0 2019-09-10,49.38999938964844,49.939998626708984,48.5,49.369998931884766,23111300.0 2019-09-11,50.47999954223633,51.38999938964844,49.84000015258789,50.02000045776367,31012900.0 2019-09-12,50.439998626708984,51.119998931884766,50.099998474121094,50.79999923706055,19671300.0 2019-09-13,50.5,50.95000076293945,50.060001373291016,50.5099983215332,14733000.0 2019-09-16,50.150001525878906,50.2400016784668,49.02000045776367,49.529998779296875,17495300.0 2019-09-17,50.84000015258789,50.90999984741211,49.93000030517578,50.18000030517578,13776500.0 2019-09-18,50.47999954223633,51.16999816894531,49.689998626708984,51.0,15247100.0 2019-09-19,49.81999969482422,51.29999923706055,49.75,51.16999816894531,16633600.0 2019-09-20,49.15999984741211,50.45000076293945,48.77000045776367,50.34000015258789,23195000.0 2019-09-23,49.599998474121094,50.189998626708984,49.47999954223633,49.540000915527344,16198500.0 2019-09-24,48.5099983215332,49.900001525878906,48.04999923706055,49.7400016784668,24959000.0 2019-09-25,49.470001220703125,49.70000076293945,47.86000061035156,48.470001220703125,23571800.0 2019-09-26,48.599998474121094,49.7400016784668,48.130001068115234,49.380001068115234,33341000.0 2019-09-27,43.209999084472656,45.91999816894531,42.90999984741211,45.900001525878906,75941400.0 2019-09-30,42.849998474121094,43.470001220703125,42.58000183105469,43.0,31423100.0 2019-10-01,42.29999923706055,43.34000015258789,41.75,43.099998474121094,28087300.0 2019-10-02,41.97999954223633,42.66999816894531,41.7599983215332,41.81999969482422,26408500.0 2019-10-03,43.459999084472656,43.4900016784668,41.7599983215332,42.0,23627100.0 2019-10-04,44.54999923706055,44.619998931884766,43.290000915527344,43.709999084472656,21860000.0 2019-10-07,44.15999984741211,44.72999954223633,44.060001373291016,44.29999923706055,14911600.0 2019-10-08,42.63999938964844,43.84000015258789,42.619998931884766,43.599998474121094,20664600.0 2019-10-09,42.880001068115234,43.380001068115234,42.83000183105469,43.18000030517578,12784000.0 2019-10-10,43.279998779296875,43.790000915527344,42.61000061035156,42.869998931884766,15572600.0 2019-10-11,45.099998474121094,45.81999969482422,44.279998779296875,44.38999938964844,27483700.0 2019-10-14,44.86000061035156,45.33000183105469,44.79999923706055,44.959999084472656,12443300.0 2019-10-15,46.459999084472656,46.54999923706055,45.040000915527344,45.209999084472656,17767700.0 2019-10-16,45.15999984741211,46.54999923706055,45.08000183105469,45.9900016784668,16646900.0 2019-10-17,45.5,46.119998931884766,45.279998779296875,45.77000045776367,11718700.0 2019-10-18,43.470001220703125,44.97999954223633,43.22999954223633,44.83000183105469,26215300.0 2019-10-21,45.220001220703125,45.29999923706055,43.91999816894531,43.959999084472656,15473700.0 2019-10-22,44.65999984741211,45.70000076293945,44.619998931884766,45.29999923706055,13802400.0 2019-10-23,44.65999984741211,44.81999969482422,43.95000076293945,44.04999923706055,13959200.0 2019-10-24,47.099998474121094,47.15999984741211,45.58000183105469,45.900001525878906,25760200.0 2019-10-25,48.029998779296875,48.27000045776367,46.91999816894531,47.279998779296875,19855300.0 2019-10-28,48.689998626708984,48.75,48.22999954223633,48.5,15240000.0 2019-10-29,48.11000061035156,49.16999816894531,48.060001373291016,48.79999923706055,12183600.0 2019-10-30,47.880001068115234,48.34000015258789,47.2599983215332,48.220001220703125,12932800.0 2019-10-31,47.54999923706055,47.880001068115234,46.459999084472656,47.279998779296875,15445800.0 2019-11-01,48.380001068115234,48.540000915527344,47.25,47.47999954223633,18311700.0 2019-11-04,49.59000015258789,49.900001525878906,49.25,49.38999938964844,16021500.0 2019-11-05,48.68000030517578,49.720001220703125,48.61000061035156,49.619998931884766,13682600.0 2019-11-06,47.68000030517578,48.29999923706055,47.11000061035156,48.150001525878906,21803600.0 2019-11-07,48.400001525878906,49.08000183105469,48.0,48.52000045776367,19253600.0 2019-11-08,47.189998626708984,48.0099983215332,46.95000076293945,47.560001373291016,18518800.0 2019-11-11,46.2599983215332,46.7400016784668,45.849998474121094,46.720001220703125,14635900.0 2019-11-12,46.900001525878906,47.68000030517578,46.68000030517578,46.79999923706055,15170700.0 2019-11-13,46.29999923706055,46.54999923706055,45.810001373291016,46.5,15423600.0 2019-11-14,46.79999923706055,46.83000183105469,45.77000045776367,46.119998931884766,11797400.0 2019-11-15,47.709999084472656,48.52000045776367,47.34000015258789,47.599998474121094,17859200.0 2019-11-18,47.81999969482422,48.40999984741211,47.470001220703125,47.95000076293945,12631200.0 2019-11-19,46.58000183105469,48.18000030517578,46.279998779296875,48.11000061035156,18384000.0 2019-11-20,45.56999969482422,46.5,45.22999954223633,46.150001525878906,24660700.0 2019-11-21,45.54999923706055,46.18000030517578,45.040000915527344,45.29999923706055,14192900.0 2019-11-22,45.869998931884766,46.380001068115234,45.75,45.93000030517578,11253700.0 2019-11-25,47.52000045776367,47.54999923706055,45.939998626708984,46.099998474121094,18803600.0 2019-11-26,46.720001220703125,47.66999816894531,46.540000915527344,47.650001525878906,12849300.0 2019-11-27,48.15999984741211,48.27000045776367,47.11000061035156,47.349998474121094,15409400.0 2019-11-29,47.5099983215332,47.95000076293945,47.439998626708984,47.939998626708984,7343600.0 2019-12-02,46.38999938964844,47.95000076293945,46.349998474121094,47.56999969482422,16053800.0 2019-12-03,45.22999954223633,45.400001525878906,44.54999923706055,45.119998931884766,20321400.0 2019-12-04,46.29999923706055,46.599998474121094,45.72999954223633,46.18000030517578,16921700.0 2019-12-05,46.619998931884766,47.400001525878906,46.25,46.709999084472656,13003800.0 2019-12-06,47.93000030517578,48.33000183105469,47.31999969482422,47.439998626708984,20468100.0 2019-12-09,46.45000076293945,47.77000045776367,46.43000030517578,47.56999969482422,16540500.0 2019-12-10,47.459999084472656,47.91999816894531,46.720001220703125,47.040000915527344,19263100.0 2019-12-11,49.2599983215332,49.34000015258789,47.689998626708984,47.75,22081300.0 2019-12-12,50.970001220703125,51.33000183105469,49.31999969482422,49.36000061035156,36590800.0 2019-12-13,51.20000076293945,52.31999969482422,50.70000076293945,51.02000045776367,30039700.0 2019-12-16,52.939998626708984,54.29999923706055,52.689998626708984,52.7599983215332,38629600.0 2019-12-17,53.0,54.0,52.650001525878906,53.9900016784668,28344800.0 2019-12-18,53.040000915527344,53.720001220703125,52.369998931884766,53.0,39099100.0 2019-12-19,54.529998779296875,55.290000915527344,53.900001525878906,55.0099983215332,55792900.0 2019-12-20,55.060001373291016,55.93000030517578,54.630001068115234,54.900001525878906,44285000.0 2019-12-23,55.400001525878906,56.11000061035156,55.13999938964844,55.22999954223633,23693800.0 2019-12-24,55.41999816894531,55.63999938964844,55.040000915527344,55.45000076293945,8621900.0 2019-12-26,55.11000061035156,55.650001525878906,54.90999984741211,55.45000076293945,13537400.0 2019-12-27,54.029998779296875,55.529998779296875,53.88999938964844,55.2400016784668,17176700.0 2019-12-30,53.209999084472656,53.880001068115234,52.65999984741211,53.77000045776367,15271500.0 2019-12-31,53.779998779296875,53.900001525878906,52.779998779296875,52.90999984741211,13296400.0 2020-01-02,55.38999938964844,55.4900016784668,54.5099983215332,54.849998474121094,20173200.0 2020-01-03,54.529998779296875,55.310001373291016,54.0,54.15999984741211,16815800.0 2020-01-06,53.56999969482422,54.13999938964844,53.15999984741211,53.75,18768700.0 2020-01-07,58.27000045776367,58.400001525878906,55.36000061035156,55.380001068115234,49908200.0 2020-01-08,57.52000045776367,58.38999938964844,57.060001373291016,58.09000015258789,29730800.0 2020-01-09,57.310001373291016,58.47999954223633,56.47999954223633,58.31999969482422,22376100.0 2020-01-10,56.66999816894531,57.5,56.27000045776367,57.470001220703125,19122800.0 2020-01-13,57.45000076293945,57.779998779296875,56.86000061035156,57.0099983215332,16163000.0 2020-01-14,57.52000045776367,58.29999923706055,56.459999084472656,57.79999923706055,26454300.0 2020-01-15,56.16999816894531,57.119998931884766,55.84000015258789,57.029998779296875,21638600.0 2020-01-16,57.68000030517578,57.84000015258789,56.7599983215332,56.79999923706055,22732700.0 2020-01-17,57.65999984741211,58.119998931884766,57.0099983215332,58.02000045776367,20549200.0 2020-01-21,58.970001220703125,59.18000030517578,57.27000045776367,57.369998931884766,24821700.0 2020-01-22,59.16999816894531,60.25,58.849998474121094,59.52000045776367,22604400.0 2020-01-23,59.20000076293945,60.560001373291016,59.029998779296875,60.33000183105469,26146100.0 2020-01-24,57.7599983215332,60.02000045776367,57.2400016784668,60.0,28555300.0 2020-01-27,55.40999984741211,55.9900016784668,54.619998931884766,55.150001525878906,27310100.0 2020-01-28,56.470001220703125,56.779998779296875,55.2400016784668,56.25,18544900.0 2020-01-29,55.29999923706055,57.189998626708984,55.290000915527344,55.9900016784668,19278300.0 2020-01-30,55.029998779296875,55.06999969482422,53.220001220703125,54.18000030517578,30783800.0 2020-01-31,53.09000015258789,55.20000076293945,52.70000076293945,55.150001525878906,28550800.0 2020-02-03,53.779998779296875,54.11000061035156,53.0,53.25,20471900.0 2020-02-04,55.5,56.02000045776367,54.939998626708984,55.290000915527344,19998600.0 2020-02-05,56.77000045776367,57.2599983215332,55.81999969482422,57.02000045776367,19795300.0 2020-02-06,58.68000030517578,59.16999816894531,57.40999984741211,58.08000183105469,23358700.0 2020-02-07,56.880001068115234,58.0,56.77000045776367,57.970001220703125,20891100.0 2020-02-10,57.33000183105469,57.34000015258789,56.20000076293945,56.29999923706055,15929000.0 2020-02-11,57.25,58.84000015258789,56.33000183105469,57.880001068115234,26776900.0 2020-02-12,59.27000045776367,61.189998626708984,58.900001525878906,59.040000915527344,47180800.0 2020-02-13,59.33000183105469,60.630001068115234,58.86000061035156,59.0099983215332,23679700.0 2020-02-14,58.5,60.560001373291016,58.2599983215332,60.15999984741211,20920200.0 2020-02-18,57.75,58.040000915527344,56.619998931884766,57.06999969482422,21513200.0 2020-02-19,59.9900016784668,60.25,58.560001373291016,58.58000183105469,23335500.0 2020-02-20,59.0,59.9900016784668,57.689998626708984,59.880001068115234,20797100.0 2020-02-21,56.9900016784668,58.72999954223633,55.88999938964844,58.630001068115234,27038900.0 2020-02-24,55.0099983215332,55.459999084472656,52.61000061035156,53.310001373291016,33321100.0 2020-02-25,52.099998474121094,55.45000076293945,51.54999923706055,54.84000015258789,41894200.0 2020-02-26,52.369998931884766,54.27000045776367,51.880001068115234,52.650001525878906,28075600.0 2020-02-27,50.58000183105469,52.849998474121094,49.9900016784668,50.630001068115234,36349200.0 2020-02-28,52.560001373291016,52.91999816894531,48.38999938964844,48.650001525878906,40121300.0 2020-03-02,54.59000015258789,54.689998626708984,52.099998474121094,53.20000076293945,33272700.0 2020-03-03,51.79999923706055,55.400001525878906,51.099998474121094,54.599998474121094,36893200.0 2020-03-04,55.290000915527344,55.380001068115234,52.209999084472656,53.02000045776367,28222000.0 2020-03-05,53.720001220703125,55.61000061035156,53.34000015258789,53.45000076293945,26223000.0 2020-03-06,51.470001220703125,53.189998626708984,50.0,52.20000076293945,30313700.0 2020-03-09,45.970001220703125,48.599998474121094,44.91999816894531,45.47999954223633,31260800.0 2020-03-10,47.86000061035156,48.2599983215332,45.290000915527344,48.150001525878906,31652900.0 2020-03-11,43.720001220703125,46.31999969482422,42.849998474121094,46.20000076293945,38483800.0 2020-03-12,38.810001373291016,42.540000915527344,38.0,39.400001525878906,40117200.0 2020-03-13,42.9900016784668,43.02000045776367,38.349998474121094,41.56999969482422,35264800.0 2020-03-16,34.470001220703125,39.13999938964844,34.45000076293945,37.349998474121094,36879100.0 2020-03-17,37.380001068115234,39.130001068115234,34.02000045776367,35.4900016784668,34869000.0 2020-03-18,34.689998626708984,36.560001373291016,31.1299991607666,34.2599983215332,36519000.0 2020-03-19,36.290000915527344,37.29999923706055,33.650001525878906,34.65999984741211,31015200.0 2020-03-20,36.11000061035156,38.59000015258789,35.84000015258789,37.77000045776367,37667400.0 2020-03-23,38.25,39.470001220703125,35.689998626708984,36.9900016784668,45286000.0 2020-03-24,43.27000045776367,44.41999816894531,41.13999938964844,41.81999969482422,45588000.0 2020-03-25,42.5,44.880001068115234,40.029998779296875,43.90999984741211,54091000.0 2020-03-26,44.790000915527344,45.75,43.33000183105469,44.900001525878906,62450700.0 2020-03-27,43.47999954223633,45.279998779296875,42.310001373291016,43.25,39791500.0 2020-03-30,44.52000045776367,45.56999969482422,43.150001525878906,44.16999816894531,33763900.0 2020-03-31,42.060001373291016,45.16999816894531,41.90999984741211,44.400001525878906,36723700.0 2020-04-01,39.88999938964844,42.29999923706055,39.33000183105469,40.54999923706055,37452800.0 2020-04-02,41.09000015258789,41.59000015258789,39.52000045776367,39.790000915527344,31457700.0 2020-04-03,41.220001220703125,41.86000061035156,40.54999923706055,40.970001220703125,28522400.0 2020-04-06,46.369998931884766,46.689998626708984,43.34000015258789,43.349998474121094,37899100.0 2020-04-07,46.540000915527344,48.369998931884766,46.040000915527344,48.09000015258789,34646400.0 2020-04-08,48.290000915527344,48.689998626708984,46.79999923706055,47.08000183105469,27694400.0 2020-04-09,46.130001068115234,49.810001373291016,45.349998474121094,49.29999923706055,39799400.0 2020-04-13,46.16999816894531,46.38999938964844,44.38999938964844,44.900001525878906,30449900.0 2020-04-14,47.619998931884766,48.380001068115234,46.619998931884766,47.0,25738000.0 2020-04-15,46.43000030517578,46.65999984741211,45.63999938964844,46.400001525878906,22389400.0 2020-04-16,45.529998779296875,47.20000076293945,44.65999984741211,47.02000045776367,26589000.0 2020-04-17,45.70000076293945,46.88999938964844,44.849998474121094,46.779998779296875,23388300.0 2020-04-20,43.400001525878906,45.08000183105469,43.29999923706055,44.52000045776367,30463300.0 2020-04-21,41.40999984741211,43.06999969482422,41.189998626708984,43.0,32482200.0 2020-04-22,43.90999984741211,44.20000076293945,42.75,43.11000061035156,21346600.0 2020-04-23,43.77000045776367,44.720001220703125,43.41999816894531,43.81999969482422,22273100.0 2020-04-24,44.15999984741211,44.31999969482422,42.97999954223633,43.79999923706055,16581800.0 2020-04-27,45.279998779296875,45.38999938964844,44.58000183105469,45.0,16667200.0 2020-04-28,45.310001373291016,47.689998626708984,45.279998779296875,46.209999084472656,25234900.0 2020-04-29,49.83000183105469,50.13999938964844,46.33000183105469,46.58000183105469,35743000.0 2020-04-30,47.88999938964844,49.58000183105469,47.369998931884766,49.47999954223633,28585400.0 2020-05-01,45.060001373291016,46.91999816894531,44.52000045776367,46.36000061035156,28194000.0 2020-05-04,44.459999084472656,44.689998626708984,43.61000061035156,44.189998626708984,21377100.0 2020-05-05,45.40999984741211,46.95000076293945,45.11000061035156,45.45000076293945,21007500.0 2020-05-06,46.08000183105469,47.119998931884766,45.91999816894531,46.06999969482422,22011900.0 2020-05-07,46.59000015258789,47.5,46.34000015258789,47.119998931884766,16372100.0 2020-05-08,48.25,48.459999084472656,47.290000915527344,47.290000915527344,17437100.0 2020-05-11,48.20000076293945,48.72999954223633,47.439998626708984,47.7400016784668,17353500.0 2020-05-12,45.689998626708984,48.560001373291016,45.63999938964844,48.52000045776367,26738900.0 2020-05-13,43.529998779296875,45.880001068115234,42.95000076293945,45.869998931884766,35117500.0 2020-05-14,45.72999954223633,45.779998779296875,42.5099983215332,43.060001373291016,27543500.0 2020-05-15,44.40999984741211,44.779998779296875,43.2400016784668,43.279998779296875,28803900.0 2020-05-18,45.91999816894531,46.150001525878906,44.95000076293945,45.83000183105469,20307800.0 2020-05-19,45.119998931884766,46.22999954223633,45.02000045776367,45.779998779296875,17389500.0 2020-05-20,46.63999938964844,47.040000915527344,46.09000015258789,46.5099983215332,17876500.0 2020-05-21,45.220001220703125,46.56999969482422,44.7599983215332,46.5,17445300.0 2020-05-22,44.939998626708984,45.310001373291016,44.2400016784668,45.150001525878906,13385400.0 2020-05-26,45.79999923706055,46.689998626708984,45.45000076293945,46.220001220703125,24303900.0 2020-05-27,49.45000076293945,49.58000183105469,43.900001525878906,45.95000076293945,56071500.0 2020-05-28,46.470001220703125,48.790000915527344,46.06999969482422,48.70000076293945,38289300.0 2020-05-29,47.90999984741211,48.02000045776367,46.209999084472656,46.619998931884766,26337000.0 2020-06-01,46.34000015258789,47.66999816894531,46.31999969482422,47.4900016784668,21809100.0 2020-06-02,46.81999969482422,46.849998474121094,45.56999969482422,46.4900016784668,23035600.0 2020-06-03,48.91999816894531,49.41999816894531,47.45000076293945,48.040000915527344,34662100.0 2020-06-04,51.220001220703125,51.97999954223633,48.599998474121094,48.86000061035156,34830800.0 2020-06-05,53.720001220703125,54.81999969482422,52.59000015258789,52.65999984741211,34110700.0 2020-06-08,53.70000076293945,54.63999938964844,52.22999954223633,54.5,22850600.0 2020-06-09,53.150001525878906,53.5,52.45000076293945,52.650001525878906,17840800.0 2020-06-10,52.470001220703125,53.29999923706055,51.56999969482422,52.91999816894531,18766700.0 2020-06-11,48.52000045776367,51.09000015258789,48.20000076293945,50.41999816894531,29897600.0 2020-06-12,48.689998626708984,50.47999954223633,47.36000061035156,50.290000915527344,24293600.0 2020-06-15,49.2400016784668,49.72999954223633,47.099998474121094,47.36000061035156,18092300.0 2020-06-16,51.02000045776367,52.150001525878906,49.86000061035156,51.15999984741211,20987200.0 2020-06-17,50.959999084472656,51.5099983215332,50.540000915527344,51.29999923706055,13905100.0 2020-06-18,50.47999954223633,51.040000915527344,50.02000045776367,50.5,13220200.0 2020-06-19,50.83000183105469,52.75,50.75,51.15999984741211,28081500.0 2020-06-22,51.150001525878906,51.400001525878906,50.2400016784668,51.099998474121094,15952200.0 2020-06-23,49.84000015258789,50.88999938964844,49.56999969482422,50.689998626708984,23194200.0 2020-06-24,48.290000915527344,50.099998474121094,48.02000045776367,49.650001525878906,19346500.0 2020-06-25,49.189998626708984,49.310001373291016,47.279998779296875,48.2400016784668,14971900.0 2020-06-26,48.4900016784668,49.349998474121094,48.13999938964844,49.150001525878906,16929700.0 2020-06-29,49.150001525878906,49.150001525878906,47.58000183105469,48.689998626708984,24666200.0 2020-06-30,51.52000045776367,52.470001220703125,50.970001220703125,51.779998779296875,47852100.0 2020-07-01,49.70000076293945,51.560001373291016,49.61000061035156,51.52000045776367,25218400.0 2020-07-02,49.83000183105469,50.75,49.47999954223633,50.5,18562400.0 2020-07-06,50.91999816894531,51.43000030517578,50.47999954223633,50.75,16321000.0 2020-07-07,49.09000015258789,50.59000015258789,49.0099983215332,50.52000045776367,19797900.0 2020-07-08,49.709999084472656,49.75,48.959999084472656,49.560001373291016,15311900.0 2020-07-09,49.97999954223633,50.38999938964844,48.72999954223633,49.849998474121094,18510800.0 2020-07-10,50.70000076293945,50.709999084472656,49.400001525878906,50.0099983215332,18128700.0 2020-07-13,49.459999084472656,52.279998779296875,49.380001068115234,51.310001373291016,23296400.0 2020-07-14,49.709999084472656,49.790000915527344,47.95000076293945,49.08000183105469,17455200.0 2020-07-15,50.5099983215332,50.650001525878906,49.40999984741211,50.209999084472656,15911400.0 2020-07-16,50.099998474121094,50.290000915527344,49.22999954223633,49.81999969482422,14014000.0 2020-07-17,49.470001220703125,50.43000030517578,49.279998779296875,50.310001373291016,15003800.0 2020-07-20,51.209999084472656,51.31999969482422,49.540000915527344,49.65999984741211,17604200.0 2020-07-21,51.52000045776367,52.65999984741211,51.22999954223633,51.619998931884766,16650200.0 2020-07-22,51.650001525878906,51.77000045776367,51.02000045776367,51.58000183105469,11412600.0 2020-07-23,52.63999938964844,54.20000076293945,51.56999969482422,51.7400016784668,33399900.0 2020-07-24,50.02000045776367,51.279998779296875,49.650001525878906,51.279998779296875,25348000.0 2020-07-27,51.59000015258789,51.709999084472656,50.4900016784668,50.599998474121094,15991700.0 2020-07-28,50.09000015258789,51.27000045776367,50.040000915527344,51.2599983215332,15614400.0 2020-07-29,50.38999938964844,50.630001068115234,49.779998779296875,50.38999938964844,14714800.0 2020-07-30,50.7400016784668,50.75,49.11000061035156,49.7400016784668,17644300.0 2020-07-31,50.060001373291016,50.70000076293945,49.2599983215332,50.619998931884766,17433200.0 2020-08-03,50.38999938964844,50.619998931884766,50.02000045776367,50.38999938964844,15143500.0 2020-08-04,51.29999923706055,51.47999954223633,50.290000915527344,50.349998474121094,15753100.0 2020-08-05,51.04999923706055,51.279998779296875,50.630001068115234,51.09000015258789,13198600.0 2020-08-06,48.70000076293945,50.029998779296875,48.31999969482422,50.0,32204700.0 2020-08-07,48.75,49.18000030517578,48.04999923706055,48.689998626708984,13637300.0 2020-08-10,49.150001525878906,49.66999816894531,48.27000045776367,48.849998474121094,15881500.0 2020-08-11,47.7599983215332,49.7400016784668,47.630001068115234,49.0099983215332,21532800.0 2020-08-12,48.47999954223633,48.72999954223633,47.65999984741211,48.380001068115234,17176600.0 2020-08-13,46.13999938964844,47.22999954223633,45.93000030517578,47.15999984741211,41051700.0 2020-08-14,45.599998474121094,46.08000183105469,45.29999923706055,45.599998474121094,18167300.0 2020-08-17,45.220001220703125,45.939998626708984,44.7400016784668,45.900001525878906,17303800.0 2020-08-18,44.400001525878906,45.15999984741211,44.04999923706055,45.060001373291016,20118100.0 2020-08-19,44.04999923706055,44.70000076293945,43.849998474121094,44.29999923706055,19455500.0 2020-08-20,42.9900016784668,43.65999984741211,42.25,42.68000030517578,22445400.0 2020-08-21,42.65999984741211,43.060001373291016,42.400001525878906,42.849998474121094,15476700.0 2020-08-24,43.7599983215332,43.81999969482422,42.88999938964844,43.119998931884766,14972200.0 2020-08-25,45.099998474121094,45.540000915527344,44.599998474121094,44.880001068115234,21524900.0 2020-08-26,44.959999084472656,45.81999969482422,44.689998626708984,45.599998474121094,15328900.0 2020-08-27,44.619998931884766,44.83000183105469,43.66999816894531,44.54999923706055,13777000.0 2020-08-28,45.689998626708984,45.790000915527344,44.40999984741211,44.619998931884766,13459100.0 2020-08-31,45.5099983215332,45.81999969482422,45.13999938964844,45.349998474121094,13241800.0 2020-09-01,45.7599983215332,45.790000915527344,45.060001373291016,45.529998779296875,14079800.0 2020-09-02,47.83000183105469,48.189998626708984,46.279998779296875,46.43000030517578,24636200.0 2020-09-03,46.33000183105469,47.83000183105469,45.849998474121094,47.7599983215332,20632800.0 2020-09-04,46.47999954223633,46.95000076293945,44.88999938964844,46.189998626708984,20608500.0 2020-09-08,45.029998779296875,46.22999954223633,44.529998779296875,44.9900016784668,20893600.0 2020-09-09,45.150001525878906,45.880001068115234,44.45000076293945,45.880001068115234,17529100.0 2020-09-10,44.869998931884766,45.95000076293945,44.689998626708984,45.470001220703125,13744700.0 2020-09-11,46.09000015258789,46.47999954223633,44.959999084472656,45.22999954223633,18365500.0 2020-09-14,49.029998779296875,49.59000015258789,48.29999923706055,48.349998474121094,26715400.0 2020-09-15,49.04999923706055,49.65999984741211,48.70000076293945,49.369998931884766,14456000.0 2020-09-16,50.209999084472656,51.220001220703125,48.959999084472656,49.11000061035156,23542200.0 2020-09-17,50.97999954223633,51.290000915527344,48.810001373291016,49.15999984741211,20556900.0 2020-09-18,50.7400016784668,52.16999816894531,49.970001220703125,51.5,25549000.0 2020-09-21,49.150001525878906,49.779998779296875,47.88999938964844,49.61000061035156,21257500.0 2020-09-22,49.70000076293945,49.779998779296875,48.779998779296875,49.27000045776367,10845300.0 2020-09-23,49.849998474121094,51.61000061035156,49.63999938964844,51.0099983215332,19160000.0 2020-09-24,49.470001220703125,50.36000061035156,49.09000015258789,49.52000045776367,13842300.0 2020-09-25,49.13999938964844,49.599998474121094,47.779998779296875,49.56999969482422,17773000.0 2020-09-28,49.720001220703125,49.77000045776367,48.130001068115234,49.63999938964844,18904000.0 2020-09-29,50.709999084472656,51.380001068115234,49.59000015258789,49.709999084472656,35676600.0 2020-09-30,46.959999084472656,49.27000045776367,46.83000183105469,48.95000076293945,55392600.0 2020-10-01,47.91999816894531,48.18000030517578,47.04999923706055,47.099998474121094,24460000.0 2020-10-02,46.54999923706055,47.52000045776367,46.5,46.86000061035156,20277500.0 2020-10-05,47.599998474121094,47.72999954223633,46.97999954223633,46.9900016784668,16933700.0 2020-10-06,47.31999969482422,48.83000183105469,47.220001220703125,47.54999923706055,17926200.0 2020-10-07,48.40999984741211,49.0,48.31999969482422,48.41999816894531,13889300.0 2020-10-08,49.900001525878906,50.0,48.220001220703125,48.9900016784668,14569700.0 2020-10-09,49.88999938964844,50.599998474121094,49.310001373291016,50.2400016784668,13933700.0 2020-10-12,50.68000030517578,50.84000015258789,50.08000183105469,50.58000183105469,13108800.0 2020-10-13,51.849998474121094,52.75,51.63999938964844,51.88999938964844,22179400.0 2020-10-14,51.630001068115234,52.25,51.349998474121094,52.0099983215332,15899400.0 2020-10-15,51.939998626708984,51.970001220703125,50.31999969482422,50.7599983215332,14000600.0 2020-10-16,51.61000061035156,52.54999923706055,51.58000183105469,52.150001525878906,14225400.0 2020-10-19,52.630001068115234,54.0,51.29999923706055,51.970001220703125,24176200.0 2020-10-20,53.529998779296875,54.20000076293945,52.75,53.13999938964844,17343400.0 2020-10-21,53.310001373291016,53.959999084472656,53.18000030517578,53.29999923706055,12922200.0 2020-10-22,54.380001068115234,54.849998474121094,53.08000183105469,53.290000915527344,14842600.0 2020-10-23,52.849998474121094,54.119998931884766,52.380001068115234,54.09000015258789,16175700.0 2020-10-26,52.13999938964844,52.88999938964844,51.400001525878906,52.400001525878906,11678900.0 2020-10-27,51.959999084472656,52.31999969482422,51.540000915527344,52.029998779296875,8964800.0 2020-10-28,50.0,50.849998474121094,49.56999969482422,50.75,15463700.0 2020-10-29,50.47999954223633,50.90999984741211,49.380001068115234,49.709999084472656,12420700.0 2020-10-30,50.34000015258789,50.43000030517578,49.29999923706055,50.0099983215332,15955700.0 2020-11-02,49.709999084472656,50.790000915527344,49.439998626708984,50.790000915527344,13103200.0 2020-11-03,51.08000183105469,51.59000015258789,50.0099983215332,50.130001068115234,11429500.0 2020-11-04,51.959999084472656,52.5,50.93000030517578,51.72999954223633,13554400.0 2020-11-05,54.58000183105469,54.779998779296875,52.779998779296875,52.880001068115234,16373600.0 2020-11-06,55.15999984741211,55.40999984741211,54.33000183105469,54.459999084472656,13922600.0 2020-11-09,55.959999084472656,57.83000183105469,55.869998931884766,56.470001220703125,20968500.0 2020-11-10,55.40999984741211,55.939998626708984,54.36000061035156,55.130001068115234,14502100.0 2020-11-11,56.36000061035156,56.939998626708984,55.849998474121094,55.970001220703125,14765500.0 2020-11-12,56.25,56.970001220703125,55.88999938964844,56.599998474121094,13785600.0 2020-11-13,57.93000030517578,58.189998626708984,56.75,56.790000915527344,14318800.0 2020-11-16,61.86000061035156,61.90999984741211,59.61000061035156,59.720001220703125,31397200.0 2020-11-17,61.9900016784668,62.20000076293945,60.29999923706055,61.0,17703600.0 2020-11-18,60.7400016784668,62.040000915527344,60.630001068115234,61.5,18734500.0 2020-11-19,61.83000183105469,61.970001220703125,59.650001525878906,60.040000915527344,12723600.0 2020-11-20,61.400001525878906,62.63999938964844,61.349998474121094,61.47999954223633,14115700.0 2020-11-23,64.18000030517578,64.5,62.29999923706055,62.61000061035156,20612600.0 2020-11-24,63.95000076293945,64.29000091552734,62.88999938964844,64.29000091552734,22625600.0 2020-11-25,63.43000030517578,64.0,62.61000061035156,63.65999984741211,12468500.0 2020-11-27,64.2300033569336,64.80000305175781,63.5099983215332,63.83000183105469,7500200.0 2020-11-30,64.08999633789062,65.25,63.58000183105469,64.55999755859375,20373500.0 2020-12-01,67.08000183105469,68.62999725341797,65.13999938964844,65.25,36160400.0 2020-12-02,69.11000061035156,69.38999938964844,66.76000213623047,67.61000061035156,23298900.0 2020-12-03,69.9000015258789,71.12000274658203,69.55000305175781,70.56999969482422,20462300.0 2020-12-04,73.33999633789062,74.37999725341797,70.54000091552734,71.11000061035156,31860800.0 2020-12-07,72.61000061035156,73.4000015258789,71.4800033569336,73.29000091552734,17460600.0 2020-12-08,73.19000244140625,73.55000305175781,71.9800033569336,72.0,15431100.0 2020-12-09,71.41000366210938,74.61000061035156,70.77999877929688,73.1500015258789,18367300.0 2020-12-10,71.27999877929688,71.94999694824219,69.66999816894531,70.13999938964844,15610600.0 2020-12-11,70.52999877929688,71.31999969482422,69.4000015258789,70.37999725341797,15322000.0 2020-12-14,71.54000091552734,72.19999694824219,71.02999877929688,71.4000015258789,13573700.0 2020-12-15,73.1500015258789,73.37000274658203,72.33000183105469,72.80999755859375,11538300.0 2020-12-16,72.98999786376953,74.3499984741211,72.62999725341797,74.19000244140625,13889300.0 2020-12-17,72.26000213623047,73.73999786376953,71.76000213623047,73.58999633789062,11988100.0 2020-12-18,71.45999908447266,73.44999694824219,71.05999755859375,72.69999694824219,23912500.0 2020-12-21,71.47000122070312,71.69999694824219,69.6500015258789,70.0,13180400.0 2020-12-22,70.44000244140625,71.77999877929688,69.76000213623047,71.51000213623047,11154200.0 2020-12-23,69.94999694824219,71.05999755859375,69.88999938964844,70.47000122070312,8524000.0 2020-12-24,70.58000183105469,70.63999938964844,69.76000213623047,70.30999755859375,4848500.0 2020-12-28,70.66000366210938,72.11000061035156,70.47000122070312,71.79000091552734,8345200.0 2020-12-29,70.20999908447266,71.4000015258789,69.13999938964844,71.0,9403400.0 2020-12-30,71.91999816894531,72.6500015258789,70.37000274658203,70.41999816894531,11620300.0 2020-12-31,75.18000030517578,75.68000030517578,72.37000274658203,72.38999938964844,23214500.0 2021-01-04,74.05000305175781,78.61000061035156,73.75,76.4800033569336,31155900.0 2021-01-05,77.26000213623047,78.69000244140625,76.02999877929688,76.44000244140625,33418200.0 2021-01-06,77.11000061035156,78.44999694824219,76.0999984741211,76.36000061035156,22390900.0 2021-01-07,79.11000061035156,80.08000183105469,78.05000305175781,78.05999755859375,27945300.0 2021-01-08,77.41999816894531,84.16000366210938,77.06999969482422,82.54000091552734,51272100.0 2021-01-11,78.66999816894531,79.79000091552734,76.41999816894531,76.58999633789062,19920800.0 2021-01-12,79.45999908447266,79.62000274658203,77.81999969482422,79.19000244140625,18231000.0 2021-01-13,79.91000366210938,80.38999938964844,78.55000305175781,78.94999694824219,15067700.0 2021-01-14,81.30000305175781,82.20999908447266,79.55000305175781,80.01000213623047,17639300.0 2021-01-15,80.72000122070312,81.87999725341797,79.52999877929688,80.91999816894531,14322600.0 2021-01-19,85.5,85.68000030517578,80.95999908447266,81.27999877929688,26602500.0 2021-01-20,83.5,87.25,83.2300033569336,85.93000030517578,21191700.0 2021-01-21,85.01000213623047,85.0999984741211,82.51000213623047,84.0,14696200.0 2021-01-22,82.27999877929688,84.94999694824219,82.2300033569336,84.08000183105469,14229500.0 2021-01-25,81.27999877929688,83.5,78.88999938964844,83.19000244140625,19283400.0 2021-01-26,79.51000213623047,81.9800033569336,79.01000213623047,81.79000091552734,13678000.0 2021-01-27,75.08999633789062,77.58999633789062,74.33000183105469,77.33000183105469,23513400.0 2021-01-28,78.38999938964844,80.18000030517578,76.72000122070312,77.19999694824219,18351400.0 2021-01-29,78.2699966430664,79.37000274658203,76.94999694824219,78.36000061035156,17934400.0 2021-02-01,80.43000030517578,81.08999633789062,78.4800033569336,79.58999633789062,14900200.0 2021-02-02,81.62000274658203,81.73999786376953,79.91999816894531,81.26000213623047,11386200.0 2021-02-03,79.11000061035156,82.52999877929688,78.97000122070312,81.8499984741211,17456000.0 2021-02-04,81.25,81.33999633789062,78.95999908447266,79.1500015258789,11519700.0 2021-02-05,81.0999984741211,82.0199966430664,80.72000122070312,81.7699966430664,10958000.0 2021-02-08,84.01000213623047,84.05999755859375,81.63999938964844,81.75,12394800.0 2021-02-09,83.31999969482422,84.0,82.4000015258789,83.3499984741211,10362500.0 2021-02-10,82.3499984741211,84.44000244140625,81.30000305175781,84.0,9869200.0 2021-02-11,86.4800033569336,86.63999938964844,84.0,84.4000015258789,18750400.0 2021-02-12,88.01000213623047,88.31999969482422,85.45999908447266,86.11000061035156,14273900.0 2021-02-16,87.73999786376953,89.22000122070312,87.05000305175781,89.22000122070312,10312800.0 2021-02-17,86.05000305175781,87.31999969482422,84.9000015258789,86.69000244140625,10033500.0 2021-02-18,88.54000091552734,88.7300033569336,85.95999908447266,86.5199966430664,19168100.0 2021-02-19,90.95999908447266,91.48999786376953,88.80999755859375,90.25,21886500.0 2021-02-22,86.27999877929688,90.5199966430664,85.91999816894531,89.52999877929688,16077000.0 2021-02-23,88.2300033569336,89.19999694824219,82.44000244140625,85.23999786376953,23203200.0 2021-02-24,92.5199966430664,92.5999984741211,87.7300033569336,88.30000305175781,21281700.0 2021-02-25,88.12000274658203,93.0999984741211,87.58000183105469,91.5199966430664,22546200.0 2021-02-26,91.52999877929688,92.94000244140625,88.2300033569336,89.73999786376953,22787600.0 2021-03-01,94.76000213623047,95.75,92.56999969482422,94.54000091552734,19908900.0 2021-03-02,91.08999633789062,94.9000015258789,90.9000015258789,93.56999969482422,18679600.0 2021-03-03,89.11000061035156,93.33000183105469,88.38999938964844,90.56999969482422,26424100.0 2021-03-04,84.33000183105469,89.75,81.8499984741211,88.80999755859375,31971100.0 2021-03-05,88.93000030517578,89.31999969482422,83.30000305175781,87.52999877929688,30329100.0 2021-03-08,85.05000305175781,89.72000122070312,84.87000274658203,88.56999969482422,22708300.0 2021-03-09,89.30000305175781,90.18000030517578,86.30000305175781,88.0,22301400.0 2021-03-10,85.41000366210938,90.01000213623047,85.30999755859375,90.01000213623047,23407800.0 2021-03-11,89.30999755859375,90.22000122070312,86.8499984741211,87.58999633789062,20716500.0 2021-03-12,87.7699966430664,88.52999877929688,86.43000030517578,87.56999969482422,21916400.0 2021-03-15,88.8499984741211,88.91000366210938,86.13999938964844,87.7699966430664,16144400.0 2021-03-16,91.43000030517578,94.68000030517578,90.11000061035156,90.75,28539000.0 2021-03-17,94.76000213623047,95.48999786376953,90.0999984741211,91.33000183105469,24616700.0 2021-03-18,89.81999969482422,93.4800033569336,89.41000366210938,92.97000122070312,27081000.0 2021-03-19,90.51000213623047,92.68000030517578,88.88999938964844,90.36000061035156,24963400.0 2021-03-22,91.27999877929688,92.41999816894531,89.6500015258789,91.83000183105469,19365800.0 2021-03-23,85.4000015258789,91.2699966430664,84.97000122070312,91.0199966430664,32043800.0 2021-03-24,83.0,87.1500015258789,82.91999816894531,87.05999755859375,24232800.0 2021-03-25,84.08999633789062,84.43000030517578,80.48999786376953,81.13999938964844,23630200.0 2021-03-26,87.98999786376953,88.13999938964844,84.02999877929688,84.16000366210938,23949100.0 2021-03-29,86.58999633789062,88.25,85.7699966430664,87.76000213623047,21772800.0 2021-03-30,86.54000091552734,87.22000122070312,85.25,86.26000213623047,13897000.0 2021-03-31,88.20999908447266,89.08000183105469,86.70999908447266,87.44000244140625,25372300.0 2021-04-01,92.41000366210938,94.37999725341797,91.25,93.0,39700600.0 2021-04-05,93.75,94.66999816894531,92.47000122070312,93.93000030517578,19795100.0 2021-04-06,93.48999786376953,96.0999984741211,92.66000366210938,93.83999633789062,22847000.0 2021-04-07,93.95999908447266,95.06999969482422,92.54000091552734,94.25,17621500.0 2021-04-08,95.29000091552734,96.38999938964844,93.77999877929688,95.0,17815600.0 2021-04-09,95.30000305175781,95.37999725341797,93.30999755859375,94.33999633789062,14080200.0 2021-04-12,95.58999633789062,96.95999908447266,94.75,95.19000244140625,18818300.0 2021-04-13,92.1500015258789,96.81999969482422,91.4000015258789,96.29000091552734,27102100.0 2021-04-14,90.66999816894531,92.52999877929688,89.51000213623047,91.66000366210938,19117400.0 2021-04-15,90.2699966430664,91.95999908447266,89.44999694824219,91.75,16017000.0 2021-04-16,90.66000366210938,91.33000183105469,90.08000183105469,90.44000244140625,12358700.0 2021-04-19,88.41000366210938,90.68000030517578,86.5199966430664,90.66999816894531,21361600.0 2021-04-20,87.4800033569336,88.94999694824219,86.52999877929688,88.37999725341797,17396900.0 2021-04-21,89.48999786376953,89.55999755859375,86.33000183105469,87.05999755859375,14781300.0 2021-04-22,84.70999908447266,88.36000061035156,83.9000015258789,88.19999694824219,34044100.0 2021-04-23,86.02999877929688,86.45999908447266,84.56999969482422,85.23999786376953,18118600.0 2021-04-26,87.83999633789062,88.30000305175781,86.11000061035156,86.47000122070312,14757700.0 2021-04-27,89.45999908447266,90.19000244140625,88.02999877929688,89.33000183105469,17681000.0 2021-04-28,86.02999877929688,87.76000213623047,85.3499984741211,87.66000366210938,19433500.0 2021-04-29,88.05999755859375,88.08999633789062,85.55000305175781,87.72000122070312,16463300.0 2021-04-30,86.06999969482422,88.4800033569336,85.55999755859375,86.93000030517578,14548100.0 2021-05-03,85.0199966430664,87.01000213623047,83.87000274658203,86.97000122070312,16300400.0 2021-05-04,84.41000366210938,85.44000244140625,82.02999877929688,84.13999938964844,17850500.0 2021-05-05,85.1500015258789,85.94999694824219,84.02999877929688,85.48999786376953,13172100.0 2021-05-06,84.80000305175781,85.12000274658203,83.27999877929688,84.87000274658203,13716900.0 2021-05-07,85.9800033569336,86.31999969482422,84.98999786376953,85.91000366210938,12746100.0 2021-05-10,80.8499984741211,85.0,80.80000305175781,84.94999694824219,24862900.0 2021-05-11,80.68000030517578,80.76000213623047,76.81999969482422,77.2699966430664,23227800.0 2021-05-12,76.80000305175781,79.97000122070312,76.41000366210938,79.13999938964844,23472600.0 2021-05-13,77.19000244140625,78.86000061035156,76.52999877929688,77.97000122070312,20153800.0 2021-05-14,79.69999694824219,80.1500015258789,77.08000183105469,78.79000091552734,18241100.0 2021-05-17,80.38999938964844,80.41999816894531,77.72000122070312,79.0999984741211,15011500.0 2021-05-18,78.87999725341797,80.91999816894531,78.80000305175781,80.55000305175781,20893800.0 2021-05-19,79.93000030517578,80.2699966430664,76.16000366210938,77.20999908447266,27300000.0 2021-05-20,81.12999725341797,81.48999786376953,79.5199966430664,80.5,17123000.0 2021-05-21,80.72000122070312,81.98999786376953,80.37000274658203,81.7699966430664,13076900.0 2021-05-24,82.9000015258789,83.62000274658203,81.36000061035156,81.41999816894531,15730400.0 2021-05-25,81.2300033569336,83.70999908447266,79.70999908447266,83.56999969482422,26272100.0 2021-05-26,82.23999786376953,82.44000244140625,81.0199966430664,81.58000183105469,12609800.0 2021-05-27,83.93000030517578,84.75,82.33000183105469,82.45999908447266,22286500.0 2021-05-28,84.13999938964844,84.7300033569336,83.22000122070312,84.22000122070312,11330300.0 2021-06-01,84.1500015258789,85.76000213623047,83.62000274658203,84.91999816894531,11067200.0 2021-06-02,84.33999633789062,84.81999969482422,83.44999694824219,84.38999938964844,10314200.0 2021-06-03,82.02999877929688,84.06999969482422,81.88999938964844,83.68000030517578,14742100.0 2021-06-04,83.76000213623047,84.37000274658203,82.8499984741211,82.97000122070312,12591100.0 2021-06-07,84.04000091552734,84.2300033569336,82.6500015258789,83.19000244140625,9006400.0 2021-06-08,80.52999877929688,84.9800033569336,80.01000213623047,84.97000122070312,29666500.0 2021-06-09,78.66000366210938,80.55999755859375,78.5199966430664,80.16999816894531,21434900.0 2021-06-10,79.27999877929688,80.83999633789062,78.52999877929688,79.4000015258789,22683300.0 2021-06-11,79.33999633789062,80.76000213623047,79.20999908447266,80.06999969482422,12675700.0 2021-06-14,80.48999786376953,80.94000244140625,79.37000274658203,79.5,14303000.0 2021-06-15,82.18000030517578,82.91000366210938,79.91999816894531,80.63999938964844,22308600.0 2021-06-16,80.48999786376953,83.11000061035156,80.12000274658203,82.7300033569336,18116400.0 2021-06-17,80.63999938964844,81.44000244140625,79.36000061035156,79.69999694824219,16003900.0 2021-06-18,76.94999694824219,79.27999877929688,76.12999725341797,78.9000015258789,39881500.0 2021-06-21,77.06999969482422,77.29000091552734,75.70999908447266,76.8499984741211,19810100.0 2021-06-22,77.66000366210938,78.27999877929688,77.05000305175781,77.61000061035156,16771800.0 2021-06-23,79.0199966430664,79.87000274658203,78.06999969482422,78.0999984741211,16662200.0 2021-06-24,80.58000183105469,80.9000015258789,79.91999816894531,80.43000030517578,15721000.0 2021-06-25,82.02999877929688,82.83999633789062,81.08999633789062,81.56999969482422,19603800.0 2021-06-28,83.37999725341797,83.5999984741211,82.16000366210938,82.62999725341797,18365500.0 2021-06-29,82.93000030517578,83.83999633789062,81.87000274658203,83.54000091552734,18530800.0 2021-06-30,84.9800033569336,85.4000015258789,83.43000030517578,84.8499984741211,40670800.0 2021-07-01,80.11000061035156,82.25,79.91000366210938,82.23999786376953,53299000.0 2021-07-02,80.33000183105469,80.88999938964844,78.88999938964844,80.61000061035156,22685500.0 2021-07-06,81.08000183105469,81.54000091552734,79.76000213623047,80.79000091552734,21126500.0 2021-07-07,78.22000122070312,81.80999755859375,77.94999694824219,81.69000244140625,23026900.0 2021-07-08,77.11000061035156,77.87999725341797,75.95999908447266,76.25,23114500.0 2021-07-09,78.73999786376953,78.94999694824219,76.7300033569336,77.41000366210938,15441100.0 2021-07-12,79.55999755859375,79.7300033569336,77.70999908447266,78.75,12639300.0 2021-07-13,78.44999694824219,79.5,78.0999984741211,79.27999877929688,14263400.0 2021-07-14,78.48999786376953,80.76000213623047,78.31999969482422,79.3499984741211,15952300.0 2021-07-15,76.91999816894531,78.45999908447266,76.33999633789062,78.33999633789062,16616800.0 2021-07-16,75.01000213623047,77.61000061035156,74.83999633789062,77.16000366210938,19132100.0 2021-07-19,74.58000183105469,74.68000030517578,73.19999694824219,73.83999633789062,23436900.0 2021-07-20,75.38999938964844,75.91999816894531,73.7699966430664,74.66000366210938,14855800.0 2021-07-21,77.19000244140625,77.23999786376953,75.33999633789062,75.3499984741211,15945800.0 2021-07-22,75.52999877929688,76.25,74.45999908447266,76.2300033569336,19042200.0 2021-07-23,75.94000244140625,76.04000091552734,74.9000015258789,75.93000030517578,12345200.0 2021-07-26,76.30000305175781,77.4800033569336,75.51000213623047,75.80999755859375,12023900.0 2021-07-27,74.22000122070312,74.79000091552734,72.51000213623047,74.79000091552734,23940500.0 2021-07-28,75.55000305175781,76.01000213623047,74.37999725341797,74.55000305175781,14348300.0 2021-07-29,77.08000183105469,77.12000274658203,75.94999694824219,76.08000183105469,14529400.0 2021-07-30,77.58000183105469,78.11000061035156,76.05999755859375,76.12999725341797,12528900.0 2021-08-02,77.63999938964844,79.48999786376953,77.47000122070312,79.04000091552734,14904200.0 2021-08-03,80.86000061035156,81.06999969482422,77.94000244140625,78.87000274658203,25807600.0 2021-08-04,81.9800033569336,83.08999633789062,79.54000091552734,80.44999694824219,29176900.0 2021-08-05,81.48999786376953,83.06999969482422,81.16000366210938,82.13999938964844,14821000.0 2021-08-06,82.0,82.87999725341797,81.05000305175781,81.19999694824219,14612600.0 2021-08-09,80.20999908447266,82.04000091552734,80.08000183105469,81.7300033569336,13363300.0 2021-08-10,75.91000366210938,79.81999969482422,75.7699966430664,79.81999969482422,40705000.0 2021-08-11,75.02999877929688,76.05000305175781,73.72000122070312,76.04000091552734,31624900.0 2021-08-12,70.25,72.19999694824219,68.80999755859375,72.18000030517578,72492400.0 2021-08-13,70.91999816894531,71.23999786376953,69.87999725341797,70.05000305175781,25301400.0 2021-08-16,70.93000030517578,71.76000213623047,69.91999816894531,70.19999694824219,18135900.0 2021-08-17,70.77999877929688,71.44999694824219,69.61000061035156,70.16999816894531,17545800.0 2021-08-18,70.62000274658203,71.87999725341797,70.58000183105469,71.25,14004300.0 2021-08-19,70.27999877929688,70.81999969482422,69.04000091552734,70.13999938964844,18022600.0 2021-08-20,70.2300033569336,71.02999877929688,69.58000183105469,70.13999938964844,14603100.0 2021-08-23,71.73999786376953,71.87999725341797,68.9000015258789,70.83999633789062,22265000.0 2021-08-24,71.9800033569336,72.69000244140625,71.69000244140625,72.13999938964844,18092700.0 2021-08-25,74.04000091552734,77.02999877929688,72.18000030517578,72.79000091552734,36552100.0 2021-08-26,72.7699966430664,73.23999786376953,71.69999694824219,73.2300033569336,20315100.0 2021-08-27,74.0,74.1500015258789,72.1500015258789,72.45999908447266,14994200.0 2021-08-30,73.16000366210938,74.75,72.83000183105469,74.12000274658203,12810700.0 2021-08-31,73.69999694824219,74.62000274658203,73.31999969482422,73.68000030517578,14807400.0 2021-09-01,73.72000122070312,74.31999969482422,73.0199966430664,74.31999969482422,14007100.0 2021-09-02,73.98999786376953,74.01000213623047,72.30999755859375,73.20999908447266,14803300.0 2021-09-03,73.80999755859375,74.72000122070312,73.5999984741211,74.0,9222500.0 2021-09-07,73.63999938964844,74.48999786376953,73.16000366210938,73.76000213623047,12028400.0 2021-09-08,72.2699966430664,73.23999786376953,71.11000061035156,73.19999694824219,17375500.0 2021-09-09,72.87000274658203,73.2699966430664,71.41999816894531,71.62999725341797,14638100.0 2021-09-10,73.5,75.62999725341797,73.45999908447266,73.7699966430664,18240600.0 2021-09-13,74.3499984741211,75.22000122070312,73.5199966430664,74.55999755859375,15796700.0 2021-09-14,73.48999786376953,74.12000274658203,72.91000366210938,73.79000091552734,13945100.0 2021-09-15,73.81999969482422,73.93000030517578,71.76000213623047,72.94999694824219,15258800.0 2021-09-16,74.62999725341797,74.95999908447266,72.77999877929688,73.30000305175781,12867700.0 2021-09-17,74.30000305175781,74.5,73.31999969482422,74.41000366210938,20449600.0 2021-09-20,72.37000274658203,72.76000213623047,71.19000244140625,72.5999984741211,23228300.0 2021-09-21,72.13999938964844,73.12999725341797,71.66000366210938,72.91999816894531,16026800.0 2021-09-22,73.97000122070312,74.58000183105469,72.63999938964844,73.04000091552734,16996100.0 2021-09-23,74.04000091552734,74.79000091552734,73.25,73.61000061035156,17304500.0 2021-09-24,74.05000305175781,74.5,73.06999969482422,73.30000305175781,14804300.0 2021-09-27,75.18000030517578,75.87999725341797,73.51000213623047,73.6500015258789,18435200.0 2021-09-28,73.0999984741211,74.98999786376953,73.05999755859375,74.5,27311500.0 2021-09-29,71.63999938964844,73.31999969482422,70.22000122070312,71.16000366210938,38169200.0 2021-09-30,70.9800033569336,72.5999984741211,70.86000061035156,72.19999694824219,16923300.0 2021-10-01,70.98999786376953,71.56999969482422,70.0999984741211,71.33999633789062,17813800.0 2021-10-04,70.62000274658203,71.56999969482422,70.36000061035156,70.5999984741211,19525700.0 2021-10-05,70.5,71.20999908447266,69.61000061035156,71.20999908447266,14512100.0 2021-10-06,69.94000244140625,70.37999725341797,69.02999877929688,69.80000305175781,17899300.0 2021-10-07,70.54000091552734,71.66999816894531,70.12000274658203,70.4000015258789,15236100.0 2021-10-08,70.12000274658203,70.94000244140625,69.69999694824219,70.93000030517578,13666200.0 2021-10-11,69.22000122070312,70.36000061035156,69.18000030517578,69.9000015258789,12700200.0 2021-10-12,66.72000122070312,69.43000030517578,65.66999816894531,69.38999938964844,36911700.0 2021-10-13,66.37999725341797,67.41999816894531,66.2300033569336,66.73999786376953,17532400.0 2021-10-14,67.80000305175781,68.08000183105469,66.80999755859375,67.27999877929688,15541600.0 2021-10-15,67.68000030517578,68.45999908447266,67.4800033569336,68.08999633789062,11786100.0 2021-10-18,67.26000213623047,67.62999725341797,66.29000091552734,67.01000213623047,11849300.0 2021-10-19,67.56999969482422,67.88999938964844,66.63999938964844,67.37000274658203,16930300.0 2021-10-20,68.2699966430664,69.19999694824219,67.01000213623047,67.19999694824219,19457800.0 2021-10-21,68.63999938964844,68.69999694824219,67.66999816894531,67.94999694824219,11140700.0 2021-10-22,67.51000213623047,69.08999633789062,67.08000183105469,68.51000213623047,17892100.0 2021-10-25,68.76000213623047,71.12000274658203,68.54000091552734,69.62000274658203,23341300.0 2021-10-26,68.94000244140625,69.81999969482422,68.47000122070312,69.37000274658203,14267900.0 2021-10-27,68.23999786376953,68.69000244140625,67.44999694824219,68.5199966430664,13541900.0 2021-10-28,69.58000183105469,70.3499984741211,69.18000030517578,69.29000091552734,16966000.0 2021-10-29,69.0999984741211,69.55000305175781,68.04000091552734,68.38999938964844,11440900.0 2021-11-01,70.69999694824219,70.97000122070312,68.94000244140625,68.97000122070312,11988400.0 2021-11-02,70.76000213623047,70.8499984741211,70.04000091552734,70.48999786376953,9761100.0 2021-11-03,71.25,71.33000183105469,70.26000213623047,70.72000122070312,10266900.0 2021-11-04,72.23999786376953,72.4800033569336,71.04000091552734,72.37000274658203,15936600.0 2021-11-05,72.91999816894531,73.73999786376953,72.36000061035156,73.0,13019300.0 2021-11-08,74.55999755859375,75.02999877929688,73.12000274658203,73.31999969482422,18742300.0 2021-11-09,75.58999633789062,76.2699966430664,74.55999755859375,75.0999984741211,20127300.0 2021-11-10,73.41000366210938,75.1500015258789,73.19999694824219,74.16000366210938,15228300.0 2021-11-11,74.55000305175781,74.95999908447266,73.62000274658203,74.0199966430664,12192600.0 2021-11-12,77.30000305175781,78.0199966430664,74.94999694824219,75.0199966430664,26553200.0 2021-11-15,76.77999877929688,78.27999877929688,76.5999984741211,77.76000213623047,12650700.0 2021-11-16,76.80999755859375,77.1500015258789,75.77999877929688,76.55999755859375,11807600.0 2021-11-17,75.45999908447266,76.56999969482422,75.19000244140625,76.4800033569336,11600500.0 2021-11-18,77.0199966430664,77.5,75.75,76.9000015258789,16848200.0 2021-11-19,83.02999877929688,83.86000061035156,78.93000030517578,78.93000030517578,47216100.0 2021-11-22,83.86000061035156,87.66999816894531,83.66000366210938,83.66000366210938,34775200.0 2021-11-23,85.41000366210938,87.70999908447266,84.33000183105469,85.04000091552734,31823300.0 2021-11-24,86.20999908447266,87.16000366210938,84.61000061035156,84.75,21666100.0 2021-11-26,83.41999816894531,84.05000305175781,81.9800033569336,83.12999725341797,16487200.0 2021-11-29,86.13999938964844,86.2699966430664,84.16000366210938,84.37999725341797,18889800.0 2021-11-30,84.0,86.91999816894531,83.94999694824219,85.58000183105469,27301000.0 2021-12-01,85.1500015258789,89.05000305175781,85.0,86.55000305175781,31633400.0 2021-12-02,82.87999725341797,83.58999633789062,81.3499984741211,82.62999725341797,22994500.0 2021-12-03,81.62000274658203,84.43000030517578,80.63999938964844,83.70999908447266,19167200.0 2021-12-06,82.44999694824219,83.2300033569336,80.52999877929688,81.83000183105469,15094900.0 2021-12-07,85.83000183105469,87.04000091552734,84.33000183105469,84.41999816894531,21716900.0 2021-12-08,86.0199966430664,86.33999633789062,84.02999877929688,85.44000244140625,12908500.0 2021-12-09,84.93000030517578,86.54000091552734,84.62999725341797,85.30000305175781,11964300.0 2021-12-10,85.54000091552734,85.68000030517578,84.12999725341797,84.33999633789062,11955900.0 2021-12-13,84.3499984741211,87.37999725341797,84.19999694824219,86.61000061035156,13054400.0 2021-12-14,83.29000091552734,84.7699966430664,82.91000366210938,83.22000122070312,12082500.0 2021-12-15,85.66000366210938,85.79000091552734,82.05999755859375,83.4800033569336,13971500.0 2021-12-16,82.69000244140625,86.31999969482422,82.12999725341797,85.87999725341797,16503200.0 2021-12-17,83.0,83.29000091552734,80.94000244140625,81.62000274658203,23165900.0 2021-12-20,82.02999877929688,83.25,80.91000366210938,82.13999938964844,22346800.0 2021-12-21,90.68000030517578,91.13999938964844,87.3499984741211,88.98999786376953,58363600.0 2021-12-22,90.33999633789062,90.4800033569336,88.91999816894531,90.0,18593900.0 2021-12-23,94.41999816894531,95.0,90.3499984741211,90.69999694824219,36400100.0 2021-12-27,94.43000030517578,94.93000030517578,92.7300033569336,93.72000122070312,17110100.0 2021-12-28,92.94000244140625,93.88999938964844,92.05999755859375,93.75,13683800.0 2021-12-29,96.16999816894531,96.75,93.91000366210938,94.0,32234600.0 2021-12-30,93.88999938964844,95.51000213623047,93.43000030517578,94.4000015258789,19327800.0 2021-12-31,93.1500015258789,94.41999816894531,93.02999877929688,94.0,13660600.0 2022-01-03,95.75,95.83999633789062,93.4800033569336,93.91000366210938,18705500.0 2022-01-04,96.33999633789062,96.58999633789062,93.54000091552734,95.5999984741211,19725000.0 2022-01-05,94.4000015258789,98.44999694824219,94.3499984741211,95.37999725341797,28613100.0 2022-01-06,95.6500015258789,96.70999908447266,94.12000274658203,95.0999984741211,22320300.0 2022-01-07,94.44999694824219,97.19000244140625,93.94000244140625,96.08999633789062,14857900.0 2022-01-10,93.88999938964844,95.66999816894531,91.04000091552734,94.26000213623047,20290000.0 2022-01-11,94.19999694824219,94.2699966430664,91.6500015258789,92.45999908447266,14924900.0 2022-01-12,95.11000061035156,96.2300033569336,93.77999877929688,95.16000366210938,13339200.0 2022-01-13,95.62000274658203,98.11000061035156,95.30000305175781,96.5,23679800.0 2022-01-14,97.36000061035156,97.43000030517578,94.4000015258789,94.44000244140625,18385000.0 2022-01-18,92.87000274658203,95.94999694824219,92.54000091552734,95.52999877929688,19900500.0 2022-01-19,90.0,94.77999877929688,89.7699966430664,93.72000122070312,19043800.0 2022-01-20,85.06999969482422,90.33000183105469,84.93000030517578,90.27999877929688,24701300.0 2022-01-21,81.93000030517578,85.13999938964844,81.5199966430664,84.22000122070312,29716300.0 2022-01-24,82.94999694824219,83.04000091552734,77.63999938964844,80.2699966430664,29757100.0 2022-01-25,80.72000122070312,82.41999816894531,79.6500015258789,80.91999816894531,22128400.0 2022-01-26,81.97000122070312,84.79000091552734,80.61000061035156,83.25,21018700.0 2022-01-27,78.72000122070312,83.69999694824219,78.38999938964844,83.51000213623047,22694000.0 2022-01-28,79.2699966430664,79.27999877929688,75.5199966430664,77.37000274658203,24434600.0 2022-01-31,82.2699966430664,82.30999755859375,78.0199966430664,78.95999908447266,21898200.0 2022-02-01,81.44999694824219,82.38999938964844,80.41999816894531,82.19999694824219,15237400.0 2022-02-02,84.51000213623047,84.69999694824219,82.54000091552734,82.91999816894531,19862800.0 2022-02-03,81.97000122070312,85.18000030517578,81.70999908447266,82.66999816894531,19598200.0 2022-02-04,81.16999816894531,82.19000244140625,79.83999633789062,81.22000122070312,15657500.0 2022-02-07,80.87000274658203,82.04000091552734,80.4800033569336,81.36000061035156,11799800.0 2022-02-08,84.12000274658203,84.4000015258789,81.0,81.1500015258789,18315700.0 2022-02-09,88.12000274658203,88.77999877929688,83.55999755859375,84.5999984741211,22386900.0 2022-02-10,91.0199966430664,94.63999938964844,88.4800033569336,89.19000244140625,33820700.0 2022-02-11,89.76000213623047,94.58000183105469,88.94999694824219,91.27999877929688,31000000.0 2022-02-14,89.86000061035156,93.16999816894531,88.70999908447266,91.98999786376953,23499100.0 2022-02-15,96.0,96.5,91.01000213623047,91.01000213623047,27069700.0 2022-02-16,96.05999755859375,96.48999786376953,93.56999969482422,94.44000244140625,15573600.0 2022-02-17,93.7300033569336,96.0,93.48999786376953,95.04000091552734,17943300.0 2022-02-18,90.80000305175781,94.68000030517578,88.9000015258789,94.52999877929688,19530500.0 2022-02-22,90.56999969482422,93.97000122070312,88.66999816894531,89.83999633789062,24825700.0 2022-02-23,87.30999755859375,91.87000274658203,87.06999969482422,91.47000122070312,19135400.0 2022-02-24,88.83000183105469,88.94000244140625,83.79000091552734,84.12999725341797,24472300.0 2022-02-25,90.0999984741211,90.4800033569336,87.27999877929688,87.95999908447266,15008700.0 2022-02-28,88.86000061035156,89.75,87.16000366210938,88.44999694824219,17269800.0 2022-03-01,86.26000213623047,89.83999633789062,84.66000366210938,88.55999755859375,20794800.0 2022-03-02,93.30000305175781,94.06999969482422,87.02999877929688,87.16999816894531,28398700.0 2022-03-03,89.18000030517578,92.19000244140625,88.38999938964844,91.62000274658203,22099800.0 2022-03-04,81.91000366210938,87.41999816894531,80.5199966430664,87.41999816894531,28211500.0 2022-03-07,75.69999694824219,82.97000122070312,75.62999725341797,81.76000213623047,26715500.0 2022-03-08,77.16000366210938,80.25,73.93000030517578,76.25,28343200.0 2022-03-09,79.44000244140625,80.48999786376953,77.54000091552734,79.97000122070312,19647900.0 2022-03-10,75.72000122070312,77.73999786376953,73.80999755859375,77.73999786376953,21692000.0 2022-03-11,72.81999969482422,76.69999694824219,72.63999938964844,76.66000366210938,22786500.0 2022-03-14,69.4000015258789,72.4800033569336,68.95999908447266,71.75,24893400.0 2022-03-15,73.11000061035156,73.52999877929688,68.33999633789062,70.05000305175781,22851000.0 2022-03-16,79.66999816894531,79.70999908447266,76.1500015258789,76.47000122070312,35742800.0 2022-03-17,80.5199966430664,80.58000183105469,77.19999694824219,78.19999694824219,21612200.0 2022-03-18,79.41000366210938,81.19999694824219,78.05999755859375,79.0999984741211,28601200.0 2022-03-21,78.3499984741211,79.88999938964844,75.52999877929688,78.98999786376953,30878200.0 2022-03-22,79.12000274658203,79.7300033569336,77.51000213623047,77.69999694824219,16768000.0 2022-03-23,75.6500015258789,78.22000122070312,75.08000183105469,77.86000061035156,28059800.0 2022-03-24,78.20999908447266,78.54000091552734,75.31999969482422,75.9000015258789,23348000.0 2022-03-25,78.0999984741211,78.30000305175781,75.12999725341797,78.2699966430664,22491000.0 2022-03-28,79.86000061035156,80.18000030517578,77.2699966430664,78.58999633789062,26605300.0 2022-03-29,82.05000305175781,82.55000305175781,79.26000213623047,82.0999984741211,41290700.0 2022-03-30,79.16000366210938,86.23999786376953,78.5999984741211,84.30000305175781,70087000.0 2022-03-31,77.88999938964844,79.95999908447266,76.83000183105469,77.66999816894531,34588600.0 2022-04-01,76.18000030517578,78.91000366210938,74.05999755859375,78.43000030517578,33536100.0 2022-04-04,77.66999816894531,78.18000030517578,76.51000213623047,76.9000015258789,24305700.0 2022-04-05,74.61000061035156,78.0199966430664,74.30000305175781,76.70999908447266,21171400.0 2022-04-06,73.77999877929688,74.88999938964844,71.47000122070312,73.18000030517578,28080100.0 2022-04-07,73.27999877929688,74.68000030517578,72.12999725341797,73.66999816894531,22658600.0 2022-04-08,72.13999938964844,72.8499984741211,70.83000183105469,72.5,20562600.0 2022-04-11,72.02999877929688,72.91000366210938,70.08999633789062,70.55000305175781,21127900.0 2022-04-12,71.95999908447266,73.58999633789062,71.56999969482422,72.79000091552734,18658500.0 2022-04-13,72.37999725341797,73.75,71.86000061035156,72.36000061035156,18892000.0 2022-04-14,70.12999725341797,72.80999755859375,70.08999633789062,72.55999755859375,18543500.0 2022-04-18,71.1500015258789,72.0999984741211,70.05000305175781,70.25,17476700.0 2022-04-19,72.7300033569336,73.41000366210938,70.7699966430664,70.95999908447266,15139000.0 2022-04-20,73.19999694824219,76.2300033569336,72.88999938964844,73.80999755859375,19042600.0 2022-04-21,70.91999816894531,74.48999786376953,70.6500015258789,73.97000122070312,17645300.0 2022-04-22,69.41000366210938,70.9800033569336,69.30999755859375,70.63999938964844,18682400.0 2022-04-25,70.12000274658203,70.16999816894531,67.93000030517578,68.41999816894531,20072100.0 2022-04-26,67.08000183105469,69.16000366210938,67.04000091552734,68.69000244140625,18628700.0 2022-04-27,66.47000122070312,68.4800033569336,65.86000061035156,66.12999725341797,17123600.0 2022-04-28,70.18000030517578,70.80999755859375,67.05999755859375,67.6500015258789,21058400.0 2022-04-29,68.19000244140625,71.33000183105469,68.0199966430664,69.0999984741211,16843500.0 2022-05-02,70.5999984741211,70.73999786376953,67.58000183105469,68.16000366210938,15342800.0 2022-05-03,71.26000213623047,71.95999908447266,70.19999694824219,70.47000122070312,13539100.0 2022-05-04,73.62000274658203,73.9000015258789,70.16000366210938,71.7699966430664,17201900.0 2022-05-05,71.29000091552734,72.55999755859375,70.36000061035156,72.30999755859375,16603600.0 2022-05-06,70.3499984741211,71.91000366210938,68.88999938964844,70.55000305175781,15159800.0 2022-05-09,67.93000030517578,71.4000015258789,67.4800033569336,69.19999694824219,21770900.0 2022-05-10,68.91000366210938,70.58999633789062,67.61000061035156,69.56999969482422,17662700.0 2022-05-11,66.95999908447266,70.87999725341797,66.81999969482422,68.66000366210938,17237300.0 2022-05-12,67.70999908447266,68.9000015258789,65.87000274658203,66.0,27022900.0 2022-05-13,71.91999816894531,72.62999725341797,68.0199966430664,69.0999984741211,22872000.0 2022-05-16,70.47000122070312,72.04000091552734,70.31999969482422,71.51000213623047,13394700.0 2022-05-17,74.4800033569336,74.7300033569336,72.1500015258789,72.25,17671500.0 2022-05-18,71.05000305175781,74.22000122070312,70.08999633789062,73.18000030517578,20635100.0 2022-05-19,69.4000015258789,71.69999694824219,69.05000305175781,70.76000213623047,17558000.0 2022-05-20,68.9000015258789,70.69000244140625,66.11000061035156,70.5999984741211,20313300.0 2022-05-23,69.58999633789062,70.19999694824219,68.5199966430664,68.7699966430664,12356200.0 2022-05-24,66.62000274658203,68.41000366210938,66.01000213623047,68.36000061035156,18764500.0 2022-05-25,67.87000274658203,68.8499984741211,65.9000015258789,65.93000030517578,16241200.0 2022-05-26,70.5999984741211,71.04000091552734,66.3499984741211,66.38999938964844,14902500.0 2022-05-27,73.31999969482422,73.44000244140625,71.63999938964844,71.76000213623047,13078700.0 2022-05-31,73.83999633789062,74.4800033569336,71.93000030517578,73.47000122070312,15453000.0 2022-06-01,73.55000305175781,75.38999938964844,72.55000305175781,74.5,13595400.0 2022-06-02,75.37000274658203,75.41000366210938,73.12999725341797,73.12999725341797,11373200.0 2022-06-03,69.94000244140625,71.69000244140625,69.11000061035156,71.69000244140625,30306600.0 2022-06-06,70.44999694824219,72.13999938964844,70.01000213623047,70.73999786376953,13198700.0 2022-06-07,70.76000213623047,70.87000274658203,68.12000274658203,68.6500015258789,14328000.0 2022-06-08,68.5999984741211,70.4000015258789,67.76000213623047,69.83999633789062,16363000.0 2022-06-09,66.0199966430664,68.69000244140625,66.0,67.94000244140625,15073700.0 2022-06-10,62.619998931884766,65.55999755859375,62.279998779296875,64.83999633789062,26626900.0 2022-06-13,58.84000015258789,60.959999084472656,58.58000183105469,60.02000045776367,24278600.0 2022-06-14,58.70000076293945,59.869998931884766,57.720001220703125,59.36000061035156,17036000.0 2022-06-15,59.119998931884766,60.08000183105469,57.54999923706055,59.33000183105469,19726200.0 2022-06-16,55.0099983215332,57.0,54.25,57.0,22706200.0 2022-06-17,55.75,56.31999969482422,53.599998474121094,55.900001525878906,24139800.0 2022-06-21,56.79999923706055,57.91999816894531,56.34000015258789,56.81999969482422,15502800.0 2022-06-22,56.34000015258789,57.13999938964844,55.599998474121094,55.959999084472656,13513800.0 2022-06-23,56.220001220703125,56.83000183105469,54.959999084472656,56.61000061035156,13366600.0 2022-06-24,58.439998626708984,59.0,57.130001068115234,57.150001525878906,15647600.0 2022-06-27,58.779998779296875,60.04999923706055,58.369998931884766,59.58000183105469,16159900.0 2022-06-28,57.86000061035156,60.59000015258789,57.810001373291016,58.97999954223633,19393600.0 2022-06-29,56.02000045776367,57.52000045776367,55.31999969482422,57.22999954223633,17351400.0 2022-06-30,55.279998779296875,56.40999984741211,54.220001220703125,54.9900016784668,29572400.0 2022-07-01,53.650001525878906,53.959999084472656,51.400001525878906,53.290000915527344,43681700.0 2022-07-05,56.72999954223633,56.88999938964844,52.09000015258789,52.18000030517578,33745900.0 2022-07-06,57.369998931884766,58.119998931884766,56.459999084472656,56.849998474121094,23565000.0 2022-07-07,58.849998474121094,59.310001373291016,57.84000015258789,59.099998474121094,22945500.0 2022-07-08,59.13999938964844,60.43000030517578,58.099998474121094,58.220001220703125,19283000.0 2022-07-11,57.810001373291016,58.61000061035156,57.709999084472656,58.11000061035156,13941800.0 2022-07-12,59.18000030517578,60.08000183105469,58.099998474121094,58.41999816894531,21523100.0 2022-07-13,58.86000061035156,59.41999816894531,57.36000061035156,57.380001068115234,13987600.0 2022-07-14,59.349998474121094,59.65999984741211,57.31999969482422,57.939998626708984,14803800.0 2022-07-15,61.529998779296875,61.70000076293945,59.400001525878906,61.47999954223633,20317800.0 2022-07-18,60.45000076293945,62.33000183105469,60.13999938964844,62.09000015258789,13233000.0 2022-07-19,62.400001525878906,62.7599983215332,61.380001068115234,61.470001220703125,19103700.0 2022-07-20,63.29999923706055,63.52000045776367,61.849998474121094,62.220001220703125,15176200.0 2022-07-21,63.63999938964844,63.68000030517578,61.93000030517578,62.599998474121094,12924700.0 2022-07-22,61.290000915527344,62.91999816894531,61.0099983215332,61.290000915527344,22201700.0 2022-07-25,60.150001525878906,61.83000183105469,59.70000076293945,61.349998474121094,14479400.0 2022-07-26,59.65999984741211,60.689998626708984,59.54999923706055,60.310001373291016,11044800.0 2022-07-27,61.88999938964844,62.38999938964844,59.61000061035156,60.4900016784668,14589800.0 2022-07-28,62.06999969482422,62.29999923706055,60.189998626708984,62.25,10120300.0 2022-07-29,61.86000061035156,62.09000015258789,60.77000045776367,61.349998474121094,14199700.0 2022-08-01,62.540000915527344,63.9900016784668,62.0,62.5,13347200.0 2022-08-02,62.470001220703125,63.29999923706055,60.880001068115234,61.75,11535800.0 2022-08-03,64.25,64.52999877929688,62.439998626708984,62.5,12290100.0 2022-08-04,64.8499984741211,64.98999786376953,63.650001525878906,64.12000274658203,11338400.0 2022-08-05,62.459999084472656,63.220001220703125,61.79999923706055,62.86000061035156,15047100.0 2022-08-08,61.45000076293945,62.619998931884766,60.97999954223633,61.9900016784668,11454300.0 2022-08-09,59.150001525878906,60.540000915527344,57.7400016784668,59.0,33107200.0 2022-08-10,61.400001525878906,61.560001373291016,59.38999938964844,60.0,17418400.0 2022-08-11,62.31999969482422,64.0999984741211,62.0,62.0,18298500.0 2022-08-12,65.04000091552734,65.41999816894531,62.22999954223633,62.65999984741211,16194000.0 2022-08-15,64.69999694824219,65.12000274658203,63.88999938964844,64.69999694824219,9689100.0 2022-08-16,63.86000061035156,64.55999755859375,63.220001220703125,64.12000274658203,9275400.0 2022-08-17,61.619998931884766,62.810001373291016,60.7599983215332,62.810001373291016,14728400.0 2022-08-18,62.97999954223633,63.41999816894531,61.25,61.75,11303900.0 2022-08-19,60.5099983215332,62.25,60.279998779296875,61.84000015258789,14050300.0 2022-08-22,58.310001373291016,59.61000061035156,57.970001220703125,59.560001373291016,13096800.0 2022-08-23,57.86000061035156,59.290000915527344,57.7599983215332,58.349998474121094,12769100.0 2022-08-24,58.310001373291016,58.56999969482422,57.36000061035156,57.880001068115234,9961300.0 2022-08-25,61.20000076293945,61.27000045776367,58.58000183105469,58.599998474121094,12171600.0 2022-08-26,57.630001068115234,61.220001220703125,57.61000061035156,61.06999969482422,15754000.0 2022-08-29,57.0099983215332,58.0,56.52000045776367,57.310001373291016,11607600.0 2022-08-30,56.29999923706055,57.79999923706055,55.58000183105469,57.47999954223633,12743700.0 2022-08-31,56.529998779296875,57.15999984741211,55.810001373291016,55.9900016784668,14172200.0 2022-09-01,57.310001373291016,57.400001525878906,54.790000915527344,55.2599983215332,17594500.0 2022-09-02,56.33000183105469,58.79999923706055,56.0,58.29999923706055,12809700.0 2022-09-06,55.22999954223633,56.689998626708984,55.130001068115234,56.33000183105469,12133300.0 2022-09-07,55.0,55.720001220703125,54.0099983215332,55.310001373291016,17030600.0 2022-09-08,55.38999938964844,55.91999816894531,53.7400016784668,54.4900016784668,18415300.0 2022-09-09,57.439998626708984,57.68000030517578,56.16999816894531,56.16999816894531,13925600.0 2022-09-12,57.939998626708984,58.13999938964844,57.029998779296875,57.459999084472656,10711500.0 2022-09-13,53.619998931884766,56.2400016784668,53.13999938964844,55.70000076293945,22361800.0 2022-09-14,53.11000061035156,54.22999954223633,52.459999084472656,53.88999938964844,19984900.0 2022-09-15,52.689998626708984,53.45000076293945,51.97999954223633,52.70000076293945,15620800.0 2022-09-16,52.849998474121094,53.0099983215332,51.4900016784668,51.88999938964844,24901700.0 2022-09-19,52.099998474121094,52.77000045776367,51.880001068115234,51.970001220703125,19251400.0 2022-09-20,50.79999923706055,51.59000015258789,50.59000015258789,51.529998779296875,19373800.0 2022-09-21,50.099998474121094,52.5099983215332,49.720001220703125,49.7400016784668,31117300.0 2022-09-22,49.65999984741211,50.369998931884766,49.349998474121094,49.79999923706055,21317000.0 2022-09-23,50.099998474121094,50.150001525878906,48.45000076293945,49.279998779296875,24591700.0 2022-09-26,48.880001068115234,50.459999084472656,48.810001373291016,49.93000030517578,19266800.0 2022-09-27,50.58000183105469,50.650001525878906,49.400001525878906,49.81999969482422,17297500.0 2022-09-28,51.0,51.189998626708984,50.099998474121094,50.11000061035156,17784300.0 2022-09-29,50.0099983215332,50.29999923706055,49.220001220703125,50.040000915527344,25582100.0 2022-09-30,50.099998474121094,52.060001373291016,49.810001373291016,50.540000915527344,38917700.0 2022-10-03,51.720001220703125,53.09000015258789,50.63999938964844,51.0099983215332,24632400.0 2022-10-04,53.959999084472656,54.810001373291016,52.65999984741211,53.560001373291016,24275500.0 2022-10-05,54.72999954223633,55.20000076293945,52.16999816894531,52.880001068115234,20418300.0 2022-10-06,54.619998931884766,55.11000061035156,53.29999923706055,54.400001525878906,17149400.0 2022-10-07,52.90999984741211,54.650001525878906,52.5099983215332,53.560001373291016,21977700.0 2022-10-10,51.380001068115234,53.130001068115234,50.77000045776367,53.06999969482422,17227400.0 2022-10-11,53.709999084472656,54.779998779296875,50.33000183105469,50.63999938964844,32813700.0 2022-10-12,52.75,53.77000045776367,52.38999938964844,53.599998474121094,18131900.0 2022-10-13,54.86000061035156,55.91999816894531,50.7400016784668,51.349998474121094,27605000.0 2022-10-14,52.720001220703125,55.439998626708984,52.599998474121094,55.2400016784668,20403000.0 2022-10-17,53.5,54.9900016784668,52.849998474121094,54.599998474121094,18261700.0 2022-10-18,52.54999923706055,55.13999938964844,51.65999984741211,55.0099983215332,19774800.0 2022-10-19,53.029998779296875,53.43000030517578,52.060001373291016,52.09000015258789,14786100.0 2022-10-20,53.70000076293945,55.099998474121094,53.16999816894531,53.5,15711800.0 2022-10-21,56.04999923706055,56.279998779296875,53.34000015258789,53.4900016784668,20199200.0 2022-10-24,56.2400016784668,56.810001373291016,55.06999969482422,56.22999954223633,15293600.0 2022-10-25,55.869998931884766,57.029998779296875,55.34000015258789,56.68000030517578,17313000.0 2022-10-26,55.45000076293945,57.439998626708984,54.959999084472656,56.08000183105469,23511300.0 2022-10-27,52.209999084472656,56.22999954223633,52.119998931884766,55.369998931884766,27335800.0 2022-10-28,54.040000915527344,54.439998626708984,51.459999084472656,51.83000183105469,19171100.0 2022-10-31,54.099998474121094,54.93000030517578,53.16999816894531,53.90999984741211,15932500.0 2022-11-01,54.86000061035156,55.439998626708984,54.11000061035156,55.09000015258789,11729700.0 2022-11-02,53.45000076293945,56.27000045776367,53.41999816894531,54.7400016784668,17302700.0 2022-11-03,53.47999954223633,54.369998931884766,51.90999984741211,52.709999084472656,12769200.0 2022-11-04,56.15999984741211,56.90999984741211,54.81999969482422,55.2599983215332,18882700.0 2022-11-07,56.560001373291016,56.81999969482422,55.459999084472656,56.43000030517578,11411300.0 2022-11-08,57.4900016784668,57.869998931884766,56.47999954223633,57.380001068115234,14190100.0 2022-11-09,55.970001220703125,56.650001525878906,55.5099983215332,56.220001220703125,19952500.0 2022-11-10,60.27000045776367,60.380001068115234,58.060001373291016,58.599998474121094,24982500.0 2022-11-11,62.52000045776367,63.18000030517578,59.880001068115234,60.650001525878906,17579400.0 2022-11-14,61.779998779296875,62.75,60.9900016784668,61.939998626708984,13988200.0 2022-11-15,63.099998474121094,64.44000244140625,62.41999816894531,63.5,16325000.0 2022-11-16,58.869998931884766,61.380001068115234,58.119998931884766,60.529998779296875,25901900.0 2022-11-17,58.7400016784668,58.9900016784668,56.5099983215332,57.29999923706055,14212300.0 2022-11-18,58.58000183105469,59.65999984741211,58.099998474121094,59.560001373291016,9703700.0 2022-11-21,57.15999984741211,58.02000045776367,56.81999969482422,58.02000045776367,9968400.0 2022-11-22,58.619998931884766,58.68000030517578,56.97999954223633,57.54999923706055,8955700.0 2022-11-23,58.93000030517578,59.060001373291016,57.75,58.2400016784668,8996800.0 2022-11-25,58.40999984741211,59.130001068115234,58.38999938964844,58.66999816894531,4360500.0 2022-11-28,55.75,57.7599983215332,55.470001220703125,57.31999969482422,15512600.0 2022-11-29,55.119998931884766,56.52000045776367,54.77000045776367,55.709999084472656,12874200.0 2022-11-30,57.650001525878906,57.68000030517578,52.61000061035156,53.58000183105469,31461400.0 2022-12-01,55.4900016784668,57.91999816894531,55.099998474121094,57.83000183105469,21764200.0 2022-12-02,54.68000030517578,55.41999816894531,53.380001068115234,54.34000015258789,15946500.0 2022-12-05,54.040000915527344,55.27000045776367,53.70000076293945,54.369998931884766,13806900.0 2022-12-06,53.68000030517578,54.630001068115234,53.2400016784668,53.86000061035156,17988000.0 2022-12-07,53.81999969482422,54.2400016784668,52.439998626708984,53.119998931884766,11367300.0 2022-12-08,55.20000076293945,55.70000076293945,54.04999923706055,54.560001373291016,13609100.0 2022-12-09,54.869998931884766,55.86000061035156,54.52000045776367,54.68000030517578,9932200.0 2022-12-12,55.349998474121094,55.380001068115234,53.34000015258789,53.52000045776367,13250600.0 2022-12-13,55.2400016784668,57.88999938964844,54.650001525878906,57.189998626708984,14210500.0 2022-12-14,54.59000015258789,56.099998474121094,54.060001373291016,55.2400016784668,11235300.0 2022-12-15,52.040000915527344,53.720001220703125,51.849998474121094,53.560001373291016,17785000.0 2022-12-16,52.06999969482422,52.540000915527344,51.619998931884766,51.7400016784668,22951400.0 2022-12-19,51.720001220703125,52.290000915527344,51.099998474121094,52.16999816894531,16470000.0 2022-12-20,50.68000030517578,51.970001220703125,50.45000076293945,51.34000015258789,16942000.0 2022-12-21,51.189998626708984,51.75,50.75,50.93000030517578,20400800.0 2022-12-22,49.43000030517578,49.970001220703125,48.43000030517578,49.5,40959600.0 2022-12-23,50.20000076293945,50.54999923706055,48.9900016784668,49.0,17425700.0 2022-12-27,50.02000045776367,50.310001373291016,48.52000045776367,49.61000061035156,15159100.0 2022-12-28,49.119998931884766,51.09000015258789,48.83000183105469,49.84000015258789,12518700.0 2022-12-29,50.650001525878906,50.93000030517578,49.34000015258789,49.400001525878906,13204300.0 2022-12-30,49.97999954223633,50.02000045776367,49.130001068115234,49.45000076293945,11989800.0 2023-01-03,50.369998931884766,50.959999084472656,49.54999923706055,50.560001373291016,12422800.0 2023-01-04,54.20000076293945,54.52000045776367,52.72999954223633,53.04999923706055,25077300.0 2023-01-05,54.709999084472656,55.38999938964844,53.88999938964844,53.88999938964844,18030900.0 2023-01-06,56.77000045776367,57.290000915527344,54.029998779296875,55.43000030517578,21069800.0 2023-01-09,56.36000061035156,57.52000045776367,55.650001525878906,56.81999969482422,15715900.0 2023-01-10,57.209999084472656,57.279998779296875,55.86000061035156,56.15999984741211,10571300.0 2023-01-11,58.060001373291016,58.470001220703125,56.91999816894531,57.349998474121094,12143000.0 2023-01-12,57.27000045776367,58.2400016784668,56.43000030517578,58.11000061035156,14888100.0 2023-01-13,56.93000030517578,56.970001220703125,56.119998931884766,56.72999954223633,12520600.0 2023-01-17,56.849998474121094,58.599998474121094,56.54999923706055,57.15999984741211,10962700.0 2023-01-18,56.5099983215332,58.04999923706055,56.36000061035156,57.5099983215332,10035300.0 2023-01-19,56.36000061035156,57.09000015258789,55.279998779296875,55.709999084472656,12034200.0 2023-01-20,58.459999084472656,58.56999969482422,56.7599983215332,57.470001220703125,13826400.0 2023-01-23,61.81999969482422,61.90999984741211,58.86000061035156,58.91999816894531,20175400.0 2023-01-24,61.2599983215332,61.720001220703125,60.869998931884766,61.20000076293945,10183200.0 2023-01-25,61.540000915527344,61.66999816894531,60.41999816894531,60.66999816894531,10787200.0 2023-01-26,62.79999923706055,63.04999923706055,61.290000915527344,62.58000183105469,12219500.0 2023-01-27,63.869998931884766,64.33999633789062,61.959999084472656,62.13999938964844,15895800.0 2023-01-30,61.709999084472656,63.279998779296875,61.689998626708984,62.7599983215332,16169000.0 2023-01-31,60.29999923706055,60.34000015258789,58.650001525878906,59.099998474121094,23856300.0 2023-02-01,62.599998474121094,63.22999954223633,60.38999938964844,60.619998931884766,20902200.0 2023-02-02,63.16999816894531,63.91999816894531,61.86000061035156,63.560001373291016,15877600.0 2023-02-03,62.40999984741211,63.790000915527344,61.900001525878906,62.0,12187100.0 2023-02-06,59.97999954223633,61.18000030517578,59.7400016784668,60.939998626708984,11484300.0 2023-02-07,62.130001068115234,62.38999938964844,59.70000076293945,60.09000015258789,12713100.0 2023-02-08,60.25,62.33000183105469,60.22999954223633,61.45000076293945,9510500.0 2023-02-09,60.18000030517578,61.81999969482422,59.689998626708984,61.20000076293945,10094700.0 2023-02-10,59.81999969482422,60.7599983215332,59.25,60.5,11429700.0 2023-02-13,60.119998931884766,60.279998779296875,58.84000015258789,59.81999969482422,11466200.0 2023-02-14,62.06999969482422,62.310001373291016,59.029998779296875,59.52000045776367,12496200.0 2023-02-15,61.84000015258789,61.939998626708984,60.459999084472656,61.33000183105469,10457400.0 2023-02-16,60.04999923706055,61.349998474121094,59.849998474121094,60.779998779296875,12683400.0 2023-02-17,59.0099983215332,60.18000030517578,58.5099983215332,59.84000015258789,10874900.0 2023-02-21,57.599998474121094,59.709999084472656,57.4900016784668,58.34000015258789,12667500.0 2023-02-22,56.97999954223633,58.56999969482422,56.83000183105469,57.72999954223633,12260300.0 2023-02-23,58.75,59.75,57.439998626708984,59.13999938964844,16094600.0 2023-02-24,58.18000030517578,58.369998931884766,57.349998474121094,57.70000076293945,9867400.0 2023-02-27,57.900001525878906,59.560001373291016,57.83000183105469,59.16999816894531,8514000.0 2023-02-28,57.81999969482422,58.7400016784668,57.400001525878906,57.63999938964844,10493300.0 2023-03-01,57.34000015258789,58.54999923706055,57.220001220703125,57.86000061035156,9141400.0 2023-03-02,56.43000030517578,56.70000076293945,54.720001220703125,55.5,16625500.0 2023-03-03,56.779998779296875,56.869998931884766,55.439998626708984,56.459999084472656,13769200.0 2023-03-06,56.83000183105469,58.650001525878906,56.540000915527344,57.279998779296875,14472200.0 2023-03-07,55.560001373291016,56.72999954223633,55.310001373291016,56.5,13278300.0 2023-03-08,56.88999938964844,56.91999816894531,55.349998474121094,55.84000015258789,11515700.0 2023-03-09,55.599998474121094,57.560001373291016,55.540000915527344,56.63999938964844,10200000.0 2023-03-10,54.93000030517578,56.5099983215332,54.529998779296875,55.65999984741211,14180700.0 2023-03-13,53.900001525878906,54.54999923706055,52.7599983215332,53.970001220703125,17365200.0 2023-03-14,54.27000045776367,55.41999816894531,53.70000076293945,54.970001220703125,14657000.0 2023-03-15,54.130001068115234,54.27000045776367,52.880001068115234,53.33000183105469,14643600.0 2023-03-16,56.56999969482422,56.709999084472656,53.61000061035156,53.689998626708984,14791800.0 2023-03-17,56.65999984741211,57.720001220703125,56.220001220703125,56.79999923706055,26655200.0 2023-03-20,57.63999938964844,57.869998931884766,56.08000183105469,56.70000076293945,10610200.0 2023-03-21,58.630001068115234,59.52000045776367,57.599998474121094,58.380001068115234,14613700.0 2023-03-22,58.16999816894531,60.40999984741211,58.09000015258789,58.400001525878906,16949300.0 2023-03-23,61.34000015258789,61.779998779296875,59.130001068115234,59.18000030517578,23903100.0 2023-03-24,61.15999984741211,61.400001525878906,60.5,60.5099983215332,18735600.0 2023-03-27,59.790000915527344,61.41999816894531,59.16999816894531,61.189998626708984,15901000.0 2023-03-28,59.279998779296875,59.869998931884766,57.81999969482422,59.79999923706055,20496300.0 2023-03-29,63.540000915527344,64.41999816894531,60.869998931884766,60.90999984741211,51939800.0 2023-03-30,63.09000015258789,64.0999984741211,62.47999954223633,64.02999877929688,23038300.0 2023-03-31,60.34000015258789,61.65999984741211,59.900001525878906,60.349998474121094,35416500.0 2023-04-03,59.61000061035156,59.810001373291016,57.869998931884766,59.810001373291016,23610800.0 2023-04-04,57.27000045776367,60.099998474121094,56.95000076293945,59.68000030517578,21303200.0 2023-04-05,57.02000045776367,57.11000061035156,56.0099983215332,56.81999969482422,19456200.0 2023-04-06,58.560001373291016,59.150001525878906,56.79999923706055,56.95000076293945,21496500.0 2023-04-10,63.27000045776367,63.77000045776367,61.0,61.18000030517578,43280100.0 2023-04-11,63.56999969482422,64.29000091552734,63.040000915527344,63.63999938964844,23090200.0 2023-04-12,61.959999084472656,64.36000061035156,61.84000015258789,64.36000061035156,16694100.0 2023-04-13,63.0,63.369998931884766,60.790000915527344,61.5099983215332,23286500.0 2023-04-14,62.630001068115234,63.220001220703125,61.77000045776367,63.18000030517578,14953000.0 2023-04-17,62.540000915527344,62.77000045776367,61.97999954223633,62.220001220703125,11546800.0 2023-04-18,61.93000030517578,63.45000076293945,61.47999954223633,63.33000183105469,12175200.0 2023-04-19,60.650001525878906,61.209999084472656,60.380001068115234,60.97999954223633,11652600.0 2023-04-20,61.459999084472656,61.95000076293945,59.869998931884766,59.880001068115234,14382200.0 2023-04-21,61.130001068115234,61.45000076293945,60.72999954223633,61.150001525878906,9606200.0 2023-04-24,59.5099983215332,60.880001068115234,59.349998474121094,60.099998474121094,13402600.0 2023-04-25,58.13999938964844,59.34000015258789,58.029998779296875,59.130001068115234,15987300.0 2023-04-26,61.02000045776367,61.18000030517578,59.34000015258789,59.58000183105469,25385000.0 2023-04-27,61.900001525878906,61.959999084472656,60.130001068115234,60.75,13524600.0 2023-04-28,64.36000061035156,64.44000244140625,62.29999923706055,62.43000030517578,18088800.0 2023-05-01,62.349998474121094,64.0999984741211,62.310001373291016,63.88999938964844,12823400.0 2023-05-02,61.900001525878906,62.58000183105469,61.25,62.22999954223633,12237600.0 2023-05-03,60.90999984741211,62.18000030517578,60.81999969482422,61.4900016784668,10818100.0 2023-05-04,60.5099983215332,60.959999084472656,59.900001525878906,60.54999923706055,13357900.0 2023-05-05,61.22999954223633,61.7400016784668,60.11000061035156,60.61000061035156,12305900.0 2023-05-08,60.869998931884766,61.349998474121094,60.310001373291016,61.25,11510400.0 2023-05-09,60.93000030517578,61.38999938964844,59.54999923706055,59.880001068115234,11895200.0 2023-05-10,59.9900016784668,62.310001373291016,59.790000915527344,61.91999816894531,14548700.0 2023-05-11,61.61000061035156,61.810001373291016,60.06999969482422,60.59000015258789,15536600.0 2023-05-12,60.91999816894531,62.189998626708984,60.150001525878906,61.9900016784668,12123400.0 2023-05-15,64.63999938964844,64.87000274658203,61.79999923706055,62.22999954223633,22227200.0 2023-05-16,63.72999954223633,65.22000122070312,63.29999923706055,64.55000305175781,15259000.0 2023-05-17,64.91999816894531,65.31999969482422,63.439998626708984,64.58000183105469,15947700.0 2023-05-18,67.56999969482422,68.58999633789062,65.08000183105469,65.9800033569336,30688000.0 2023-05-19,68.16999816894531,68.38999938964844,66.43000030517578,67.56999969482422,16807800.0 2023-05-22,66.2300033569336,66.75,64.76000213623047,65.75,37491000.0 2023-05-23,66.01000213623047,67.55999755859375,65.70999908447266,65.8499984741211,15896200.0 2023-05-24,66.52999877929688,66.7300033569336,64.87999725341797,64.94999694824219,15806600.0 2023-05-25,69.61000061035156,69.87999725341797,67.51000213623047,69.75,29021500.0 2023-05-26,73.93000030517578,74.58999633789062,69.80000305175781,69.87999725341797,33410000.0 2023-05-30,71.69000244140625,74.7699966430664,71.58000183105469,74.38999938964844,24454700.0 2023-05-31,68.19999694824219,69.8499984741211,67.91999816894531,68.9000015258789,30403600.0 2023-06-01,69.08999633789062,69.79000091552734,68.0999984741211,68.94000244140625,18153000.0 2023-06-02,69.16999816894531,70.55000305175781,68.29000091552734,69.98999786376953,13457700.0 2023-06-05,67.7699966430664,69.5,67.51000213623047,69.5,12441100.0 2023-06-06,67.54000091552734,68.83999633789062,66.81999969482422,67.02999877929688,12476600.0 2023-06-07,67.05999755859375,68.66999816894531,66.94000244140625,68.41000366210938,14610800.0 2023-06-08,65.31999969482422,66.5199966430664,64.01000213623047,66.5,25856800.0 2023-06-09,65.43000030517578,66.4000015258789,64.47000122070312,65.93000030517578,14649300.0 2023-06-12,67.44999694824219,67.54000091552734,65.79000091552734,65.83999633789062,14731100.0 2023-06-13,67.87000274658203,68.87999725341797,67.5999984741211,68.55999755859375,11911900.0 2023-06-14,69.12000274658203,69.20999908447266,67.5199966430664,67.54000091552734,11085800.0 2023-06-15,68.81999969482422,69.5199966430664,68.36000061035156,68.58999633789062,11842600.0 2023-06-16,67.66000366210938,70.5,66.05999755859375,70.1500015258789,32252600.0 2023-06-20,66.9000015258789,67.62000274658203,65.7699966430664,67.31999969482422,13261600.0 2023-06-21,65.80000305175781,67.19999694824219,65.33999633789062,66.75,10427200.0 2023-06-22,66.25,66.66000366210938,65.51000213623047,65.52999877929688,8639500.0 2023-06-23,65.27999877929688,65.95999908447266,64.83999633789062,65.44999694824219,12646700.0 2023-06-26,65.44999694824219,66.69999694824219,65.41000366210938,65.62999725341797,13815900.0 2023-06-27,66.79000091552734,66.83999633789062,63.790000915527344,65.2699966430664,18305200.0 2023-06-28,67.06999969482422,67.7300033569336,65.38999938964844,65.6500015258789,27100100.0 2023-06-29,64.33000183105469,67.94999694824219,63.54999923706055,67.83999633789062,51141900.0 2023-06-30,63.11000061035156,65.0999984741211,62.900001525878906,64.5,31530900.0 2023-07-03,63.900001525878906,64.31999969482422,63.2599983215332,63.439998626708984,12921300.0 2023-07-05,62.060001373291016,63.75,62.02000045776367,63.5,16553000.0 2023-07-06,61.22999954223633,61.790000915527344,60.5,60.9900016784668,15607300.0 2023-07-07,60.650001525878906,61.4900016784668,60.630001068115234,61.43000030517578,15011100.0 2023-07-10,62.47999954223633,62.83000183105469,60.58000183105469,60.83000183105469,16953100.0 2023-07-11,63.599998474121094,63.66999816894531,62.310001373291016,62.599998474121094,13464500.0 2023-07-12,63.790000915527344,64.69999694824219,63.130001068115234,64.47000122070312,13953600.0 2023-07-13,64.52999877929688,64.6500015258789,63.54999923706055,64.18000030517578,11384700.0 2023-07-14,64.08000183105469,65.54000091552734,63.68000030517578,64.30000305175781,13851400.0 2023-07-17,65.16000366210938,65.66999816894531,63.34000015258789,63.79999923706055,11333600.0 2023-07-18,64.94000244140625,65.12000274658203,63.75,64.37000274658203,10402300.0 2023-07-19,64.95999908447266,65.76000213623047,64.80000305175781,65.62999725341797,9463900.0 2023-07-20,64.69000244140625,65.55000305175781,64.25,64.4000015258789,12745100.0 2023-07-21,65.6500015258789,66.16000366210938,64.33999633789062,65.29000091552734,24536900.0 2023-07-24,65.4800033569336,66.63999938964844,65.22000122070312,65.36000061035156,10272700.0 2023-07-25,65.68000030517578,66.0,65.08000183105469,65.4000015258789,8610900.0 2023-07-26,67.37999725341797,67.87999725341797,65.0,65.0,14920600.0 2023-07-27,71.06999969482422,72.33999633789062,69.95999908447266,70.4800033569336,25068300.0 2023-07-28,71.19999694824219,72.12999725341797,70.66000366210938,71.58000183105469,11932900.0 2023-07-31,71.38999938964844,71.7699966430664,70.87000274658203,71.12000274658203,11193800.0 2023-08-01,70.76000213623047,71.08000183105469,69.88999938964844,71.0,13141100.0 2023-08-02,68.16999816894531,69.8499984741211,67.33999633789062,69.75,14004400.0 2023-08-03,69.18000030517578,69.38999938964844,67.16000366210938,67.56999969482422,11075200.0 2023-08-04,69.91000366210938,70.93000030517578,69.12999725341797,69.5,11250200.0 2023-08-07,69.37999725341797,70.2300033569336,68.83000183105469,69.8499984741211,10537500.0 2023-08-08,67.6500015258789,68.76000213623047,66.95999908447266,68.69999694824219,14767800.0 2023-08-09,66.69999694824219,67.97000122070312,66.62000274658203,67.77999877929688,10043200.0 2023-08-10,65.44000244140625,67.45999908447266,64.93000030517578,67.05999755859375,12775300.0 2023-08-11,64.37000274658203,65.30999755859375,64.06999969482422,64.9000015258789,11820800.0 2023-08-14,68.27999877929688,68.4800033569336,64.19999694824219,64.37000274658203,21954000.0 2023-08-15,65.33000183105469,67.62999725341797,65.31999969482422,67.58999633789062,13808500.0 2023-08-16,64.22000122070312,65.2300033569336,64.08999633789062,65.0,9895400.0 2023-08-17,63.560001373291016,64.70999908447266,63.400001525878906,64.48999786376953,9933300.0 2023-08-18,63.59000015258789,63.86000061035156,61.75,62.310001373291016,9573600.0 2023-08-21,63.959999084472656,64.19000244140625,62.86000061035156,63.68000030517578,11311900.0 2023-08-22,63.40999984741211,65.08000183105469,63.290000915527344,64.30000305175781,8877800.0 2023-08-23,65.19000244140625,65.62000274658203,63.16999816894531,63.56999969482422,10747400.0 2023-08-24,63.689998626708984,66.23999786376953,63.369998931884766,66.13999938964844,12661600.0 2023-08-25,63.720001220703125,64.38999938964844,62.630001068115234,63.459999084472656,9409000.0 2023-08-28,65.30999755859375,66.11000061035156,64.66000366210938,65.72000122070312,9904900.0 2023-08-29,66.68000030517578,67.02999877929688,64.87000274658203,64.9000015258789,9955000.0 2023-08-30,68.08999633789062,68.69999694824219,66.5199966430664,67.19000244140625,16892200.0 2023-08-31,69.94000244140625,70.54000091552734,67.97000122070312,67.97000122070312,18420900.0 2023-09-01,70.38999938964844,70.62000274658203,69.55000305175781,70.20999908447266,10769200.0 2023-09-05,70.29000091552734,71.16000366210938,69.52999877929688,69.91000366210938,11144300.0 2023-09-06,70.41000366210938,70.66000366210938,69.63999938964844,70.12999725341797,9192800.0 2023-09-07,69.87000274658203,70.29000091552734,69.0999984741211,69.44999694824219,12043200.0 2023-09-08,70.18000030517578,70.61000061035156,69.61000061035156,69.7699966430664,9805000.0 2023-09-11,70.02999877929688,70.86000061035156,69.30999755859375,70.83000183105469,9310400.0 2023-09-12,70.30999755859375,71.69000244140625,69.79000091552734,69.95999908447266,11062100.0 2023-09-13,70.8499984741211,71.86000061035156,70.36000061035156,71.05000305175781,14525500.0 2023-09-14,71.79000091552734,72.2300033569336,71.27999877929688,71.66999816894531,11170300.0 2023-09-15,69.87999725341797,71.62999725341797,69.63999938964844,71.29000091552734,16411400.0 2023-09-18,70.5,71.05000305175781,69.91000366210938,70.6500015258789,12735700.0 2023-09-19,70.70999908447266,71.05999755859375,69.97000122070312,70.62000274658203,10399000.0 2023-09-20,69.68000030517578,72.30999755859375,69.6500015258789,70.94999694824219,15522100.0 2023-09-21,67.9000015258789,69.29000091552734,67.83000183105469,69.0,14967500.0 2023-09-22,68.87999725341797,69.75,67.79000091552734,68.58999633789062,15487200.0 2023-09-25,68.58000183105469,69.19000244140625,67.61000061035156,68.29000091552734,14900000.0 2023-09-26,67.94000244140625,69.05000305175781,67.58999633789062,67.97000122070312,12752500.0 2023-09-27,68.20999908447266,68.8499984741211,66.75,68.12000274658203,20852300.0 2023-09-28,65.19999694824219,67.08999633789062,63.83000183105469,65.97000122070312,46749800.0 2023-09-29,68.02999877929688,68.7300033569336,66.36000061035156,66.36000061035156,24307500.0 2023-10-02,67.95999908447266,69.27999877929688,67.05999755859375,68.23999786376953,14880500.0 2023-10-03,67.83000183105469,69.6500015258789,67.11000061035156,67.16999816894531,12481500.0 2023-10-04,68.11000061035156,68.5,67.12000274658203,68.30999755859375,12912800.0 2023-10-05,69.05000305175781,69.54000091552734,68.33999633789062,68.61000061035156,14045000.0 2023-10-06,69.95999908447266,70.33000183105469,68.0,68.70999908447266,15105100.0 2023-10-09,69.4800033569336,69.94999694824219,68.58000183105469,69.61000061035156,8588700.0 2023-10-10,69.06999969482422,70.11000061035156,68.88999938964844,69.48999786376953,9007600.0 2023-10-11,70.20999908447266,70.2699966430664,68.93000030517578,69.72000122070312,11165300.0 2023-10-12,69.75,70.72000122070312,69.30000305175781,70.38999938964844,11408700.0 2023-10-13,69.20999908447266,70.05999755859375,69.08999633789062,69.87000274658203,10287900.0 2023-10-16,69.08000183105469,70.02999877929688,68.13999938964844,69.01000213623047,11294100.0 2023-10-17,69.0,69.62999725341797,67.62000274658203,68.06999969482422,11843000.0 2023-10-18,69.13999938964844,69.55000305175781,67.9800033569336,68.01000213623047,11201000.0 2023-10-19,67.52999877929688,69.77999877929688,67.18000030517578,69.68000030517578,18111000.0 2023-10-20,67.22000122070312,68.5199966430664,67.13999938964844,67.55999755859375,11501700.0 2023-10-23,66.87999725341797,68.16000366210938,66.2300033569336,66.81999969482422,9762000.0 2023-10-24,68.06999969482422,68.3499984741211,67.12999725341797,67.29000091552734,8450700.0 2023-10-25,66.5,69.19999694824219,65.9000015258789,68.48999786376953,11924300.0 2023-10-26,64.52999877929688,67.44000244140625,63.880001068115234,66.44999694824219,16697900.0 2023-10-27,65.6500015258789,66.2699966430664,64.87999725341797,64.91999816894531,9980300.0 2023-10-30,66.06999969482422,67.55000305175781,65.16999816894531,66.36000061035156,10667700.0 2023-10-31,66.87000274658203,67.06999969482422,65.26000213623047,66.08000183105469,8268400.0 2023-11-01,69.4000015258789,69.66000366210938,67.0,67.0,16777500.0 2023-11-02,70.44000244140625,71.02999877929688,69.75,70.31999969482422,11926000.0 2023-11-03,72.58000183105469,73.19000244140625,71.1500015258789,71.30000305175781,14455400.0 2023-11-06,72.91999816894531,72.98999786376953,72.0199966430664,72.58000183105469,10073900.0 2023-11-07,72.80000305175781,73.12999725341797,71.70999908447266,72.4800033569336,8248400.0 2023-11-08,72.27999877929688,72.77999877929688,71.72000122070312,72.62000274658203,9917600.0 2023-11-09,73.56999969482422,76.0999984741211,73.5,73.55000305175781,22435900.0 2023-11-10,75.36000061035156,75.80999755859375,73.56999969482422,74.44000244140625,12306000.0 2023-11-13,74.77999877929688,75.19999694824219,73.38999938964844,74.1500015258789,9116000.0 2023-11-14,77.16999816894531,77.44999694824219,75.91000366210938,76.0,12972700.0 2023-11-15,77.13999938964844,77.5,76.30999755859375,77.5,9954000.0 2023-11-16,76.66999816894531,77.4800033569336,76.4800033569336,76.88999938964844,12989000.0 2023-11-17,77.55999755859375,77.94000244140625,76.47000122070312,76.5999984741211,9376900.0 2023-11-20,78.62000274658203,78.91000366210938,77.12999725341797,77.33999633789062,11424100.0 2023-11-21,76.70999908447266,77.93000030517578,76.30999755859375,77.8499984741211,12016700.0 2023-11-22,77.0999984741211,78.44999694824219,76.8499984741211,77.19999694824219,8579500.0 2023-11-24,76.87000274658203,77.01000213623047,76.37000274658203,76.68000030517578,4349600.0 2023-11-27,77.51000213623047,78.29000091552734,76.66000366210938,76.87000274658203,11005600.0 2023-11-28,76.12000274658203,76.23999786376953,73.98999786376953,75.08000183105469,19225700.0 2023-11-29,76.69000244140625,79.0199966430664,76.37999725341797,77.44999694824219,14062900.0 2023-11-30,76.12000274658203,77.0,74.97000122070312,76.81999969482422,21701600.0 2023-12-01,75.93000030517578,76.54000091552734,75.08999633789062,76.01000213623047,14353100.0 2023-12-04,74.29000091552734,75.5999984741211,73.33000183105469,75.41999816894531,11659300.0 2023-12-05,73.69000244140625,73.97000122070312,73.04000091552734,73.47000122070312,8800500.0 2023-12-06,73.12999725341797,75.4000015258789,72.93000030517578,75.30000305175781,8883900.0 2023-12-07,73.6500015258789,74.20999908447266,72.98999786376953,74.0199966430664,10641300.0 2023-12-08,74.95999908447266,75.3499984741211,73.43000030517578,73.4800033569336,12000900.0 2023-12-11,77.79000091552734,78.51000213623047,76.97000122070312,77.19000244140625,18547600.0 2023-12-12,78.16000366210938,78.26000213623047,77.0999984741211,77.41999816894531,10262100.0 2023-12-13,79.79000091552734,80.2699966430664,78.02999877929688,78.30000305175781,11629900.0 2023-12-14,82.19000244140625,82.4000015258789,80.79000091552734,80.80999755859375,17342800.0 2023-12-15,81.41000366210938,82.98999786376953,81.11000061035156,82.88999938964844,19545800.0 2023-12-18,81.55999755859375,81.86000061035156,80.80999755859375,81.58999633789062,12416600.0 2023-12-19,82.16999816894531,82.2699966430664,81.16999816894531,81.66999816894531,14316400.0 2023-12-20,78.69000244140625,81.62000274658203,78.62999725341797,81.45999908447266,29085000.0 2023-12-21,85.4800033569336,86.0199966430664,83.11000061035156,85.0,53969700.0 2023-12-22,86.48999786376953,87.48999786376953,85.62000274658203,86.1500015258789,22519000.0 2023-12-26,87.05999755859375,87.87000274658203,86.43000030517578,86.69999694824219,11203900.0 2023-12-27,86.66000366210938,87.48999786376953,86.22000122070312,87.4800033569336,9186300.0 2023-12-28,86.0,86.75,85.83999633789062,86.75,9606200.0 2023-12-29,85.33999633789062,86.13999938964844,85.02999877929688,85.83999633789062,8546000.0 2024-01-02,82.33999633789062,84.08000183105469,81.75,84.0,13597100.0 2024-01-03,82.26000213623047,82.58999633789062,80.58000183105469,81.19999694824219,12915600.0 2024-01-04,82.70999908447266,84.26000213623047,82.61000061035156,83.47000122070312,19134200.0 2024-01-05,83.44999694824219,83.52999877929688,81.01000213623047,81.4800033569336,15479400.0 2024-01-08,84.94999694824219,85.51000213623047,83.83000183105469,83.88999938964844,16219800.0 2024-01-09,83.33000183105469,84.19000244140625,82.9000015258789,83.12999725341797,12138700.0 2024-01-10,82.37999725341797,83.0199966430664,81.66000366210938,82.95999908447266,10748600.0 2024-01-11,83.38999938964844,83.44999694824219,81.81999969482422,82.80000305175781,10579300.0 2024-01-12,82.38999938964844,83.05000305175781,81.70999908447266,82.75,10185700.0 2024-01-16,84.61000061035156,85.22000122070312,82.33000183105469,82.54000091552734,13713500.0 2024-01-17,83.27999877929688,83.97000122070312,82.62999725341797,83.69000244140625,10245400.0 2024-01-18,84.81999969482422,85.81999969482422,84.04000091552734,85.22000122070312,15077700.0 2024-01-19,87.51000213623047,87.79000091552734,85.62000274658203,86.05999755859375,17971200.0 2024-01-22,89.23999786376953,89.94999694824219,88.01000213623047,88.2699966430664,14371200.0 2024-01-23,87.52999877929688,89.18000030517578,86.87999725341797,89.0,16850900.0 2024-01-24,88.08000183105469,88.56999969482422,86.61000061035156,88.41000366210938,19752800.0 2024-01-25,89.19999694824219,90.04000091552734,88.5,89.1500015258789,15892400.0 2024-01-26,88.05000305175781,88.5,86.29000091552734,87.23999786376953,14934500.0 2024-01-29,89.06999969482422,89.56999969482422,88.0199966430664,88.5,12108100.0 2024-01-30,86.16000366210938,88.79000091552734,85.76000213623047,88.08000183105469,12980400.0 2024-01-31,85.75,86.91999816894531,84.79000091552734,84.95999908447266,11396700.0 2024-02-01,85.61000061035156,86.19000244140625,84.62000274658203,86.06999969482422,10459000.0 2024-02-02,86.4800033569336,86.61000061035156,84.94000244140625,85.06999969482422,10449400.0 2024-02-05,86.9800033569336,87.22000122070312,85.61000061035156,86.73999786376953,8409300.0 2024-02-06,84.5999984741211,87.19000244140625,83.72000122070312,86.83000183105469,12990300.0 2024-02-07,85.16999816894531,85.27999877929688,82.47000122070312,84.13999938964844,16374800.0 2024-02-08,84.87999725341797,86.02999877929688,84.52999877929688,85.51000213623047,12524500.0 2024-02-09,85.55999755859375,85.62000274658203,83.95999908447266,85.05999755859375,12161500.0 2024-02-12,85.69999694824219,86.91000366210938,85.38999938964844,85.52999877929688,10366000.0 2024-02-13,81.52999877929688,83.55000305175781,80.7699966430664,82.47000122070312,21207900.0 2024-02-14,81.83000183105469,83.18000030517578,81.48999786376953,82.18000030517578,12870900.0 2024-02-15,81.62999725341797,82.70999908447266,81.51000213623047,82.23999786376953,11527600.0 2024-02-16,79.5,81.33999633789062,79.25,80.95999908447266,15544400.0 2024-02-20,80.70999908447266,80.7699966430664,79.1500015258789,79.33000183105469,12627200.0 2024-02-21,81.48999786376953,81.5,79.94000244140625,80.79000091552734,9943600.0 2024-02-22,85.91000366210938,86.30999755859375,83.87999725341797,85.0,17510900.0 2024-02-23,86.0,86.81999969482422,85.05000305175781,86.55000305175781,10232800.0 2024-02-26,89.45999908447266,92.3499984741211,88.9000015258789,89.68000030517578,28920100.0 2024-02-27,91.8499984741211,92.75,90.48999786376953,91.88999938964844,21422700.0 2024-02-28,89.70999908447266,90.79000091552734,89.30000305175781,90.45999908447266,14190700.0 2024-02-29,90.61000061035156,90.83000183105469,88.81999969482422,90.6500015258789,17027000.0 2024-03-01,95.1500015258789,96.05999755859375,91.91999816894531,91.91999816894531,23430400.0 2024-03-04,95.7699966430664,97.37999725341797,94.62000274658203,96.93000030517578,20913200.0 2024-03-05,94.47000122070312,95.37000274658203,93.27999877929688,94.25,12887500.0 2024-03-06,95.55999755859375,96.43000030517578,94.55999755859375,95.05000305175781,14232400.0 2024-03-07,98.9800033569336,99.69000244140625,97.47000122070312,98.93000030517578,24843300.0 2024-03-08,97.62000274658203,101.8499984741211,97.31999969482422,99.87999725341797,22353100.0 2024-03-11,94.51000213623047,96.45999908447266,93.52999877929688,95.9000015258789,15673300.0 2024-03-12,97.41999816894531,97.5,93.63999938964844,95.33000183105469,14993700.0 2024-03-13,94.16000366210938,95.33999633789062,93.0999984741211,95.31999969482422,16732600.0 2024-03-14,91.43000030517578,93.44999694824219,90.30000305175781,93.30000305175781,16718900.0 2024-03-15,93.25,94.69999694824219,92.0199966430664,92.4800033569336,29539200.0 2024-03-18,93.77999877929688,97.08000183105469,93.69000244140625,96.81999969482422,23140300.0 2024-03-19,94.0,94.16000366210938,91.0,92.58000183105469,21054700.0 2024-03-20,96.25,96.68000030517578,93.58999633789062,94.98999786376953,39807400.0 2024-03-21,109.8499984741211,113.5,108.77999877929688,113.37000274658203,89554100.0 2024-03-22,110.20999908447266,111.33999633789062,107.05000305175781,109.30999755859375,37249900.0 2024-03-25,117.12999725341797,121.41000366210938,110.16000366210938,110.23999786376953,55766100.0 2024-03-26,118.80000305175781,122.45999908447266,118.16999816894531,119.0,44295100.0 2024-03-27,119.25,120.11000061035156,117.08000183105469,119.30000305175781,29320700.0 2024-03-28,117.88999938964844,119.62999725341797,117.3499984741211,119.44000244140625,21047800.0 2024-04-01,124.30000305175781,127.37999725341797,119.0,119.19999694824219,44309400.0 2024-04-02,122.75,123.68000030517578,120.91999816894531,122.70999908447266,25026400.0 2024-04-03,128.00999450683594,128.27999877929688,121.33000183105469,122.19999694824219,40130100.0 2024-04-04,124.08999633789062,130.5399932861328,123.6500015258789,130.17999267578125,36009900.0 2024-04-05,123.58000183105469,125.69000244140625,121.19999694824219,124.4000015258789,23290900.0 2024-04-08,122.94999694824219,129.6999969482422,122.61000061035156,129.05999755859375,27955800.0 2024-04-09,122.62999725341797,126.13999938964844,121.2699966430664,124.88999938964844,19243800.0 2024-04-10,122.19999694824219,124.4800033569336,119.93000030517578,120.0,22242300.0 2024-04-11,127.51000213623047,127.55999755859375,122.08000183105469,122.9000015258789,21745300.0 2024-04-12,122.5199966430664,125.98999786376953,121.83000183105469,125.25,24720100.0 2024-04-15,121.37000274658203,124.77999877929688,120.61000061035156,123.62999725341797,17732600.0 2024-04-16,121.7699966430664,122.55000305175781,118.36000061035156,119.52999877929688,17452400.0 2024-04-17,116.33000183105469,124.41999816894531,116.19999694824219,122.0199966430664,25546500.0 2024-04-18,111.93000030517578,117.62000274658203,111.4800033569336,116.0,32146900.0 2024-04-19,106.7699966430664,110.87999725341797,105.72000122070312,109.66000366210938,33744300.0 2024-04-22,109.12000274658203,110.2300033569336,106.62999725341797,107.5999984741211,19820900.0 2024-04-23,112.45999908447266,112.88999938964844,108.91000366210938,109.70999908447266,17887500.0 2024-04-24,111.77999877929688,113.94999694824219,109.2300033569336,112.72000122070312,20505900.0 2024-04-25,111.58000183105469,113.05999755859375,108.06999969482422,109.37000274658203,18342800.0 2024-04-26,114.83999633789062,115.05999755859375,111.5999984741211,112.0,20630700.0 2024-04-29,114.36000061035156,114.75,112.11000061035156,113.80999755859375,14419100.0 2024-04-30,112.95999908447266,116.27999877929688,112.93000030517578,114.18000030517578,14845600.0 2024-05-01,109.69999694824219,113.7300033569336,108.75,110.5199966430664,16686200.0 2024-05-02,112.33000183105469,112.41000366210938,109.43000030517578,111.73999786376953,15439200.0 2024-05-03,114.69999694824219,115.4800033569336,113.44999694824219,115.02999877929688,15564400.0 2024-05-06,120.12999725341797,121.37000274658203,118.0199966430664,119.77999877929688,22538700.0 2024-05-07,119.20999908447266,121.41000366210938,119.18000030517578,120.1500015258789,12508300.0 2024-05-08,119.31999969482422,120.47000122070312,118.22000122070312,118.30000305175781,10867900.0 2024-05-09,117.80999755859375,119.62999725341797,117.44000244140625,119.31999969482422,11524800.0 2024-05-10,121.23999786376953,121.8499984741211,119.18000030517578,120.04000091552734,13922400.0 2024-05-13,123.0,124.11000061035156,121.6500015258789,122.93000030517578,16643200.0 2024-05-14,124.80999755859375,125.04000091552734,121.66999816894531,122.98999786376953,13887700.0 2024-05-15,127.80999755859375,127.94999694824219,125.44000244140625,126.2300033569336,14265100.0 2024-05-16,127.88999938964844,130.1300048828125,127.05000305175781,127.93000030517578,15874700.0 2024-05-17,125.29000091552734,129.02999877929688,124.86000061035156,128.36000061035156,13774700.0 2024-05-20,129.0,131.02000427246094,126.63999938964844,127.12999725341797,19123200.0 2024-05-21,127.5,128.82000732421875,123.27999877929688,124.19999694824219,15717800.0 2024-05-22,126.27999877929688,127.87000274658203,125.23999786376953,127.79000091552734,11190100.0 2024-05-23,126.2699966430664,131.9499969482422,124.66000366210938,131.77000427246094,20747400.0 2024-05-24,129.49000549316406,130.39999389648438,126.5999984741211,127.81999969482422,14028000.0 2024-05-28,132.6699981689453,133.3000030517578,129.27000427246094,131.75999450683594,14143000.0 2024-05-29,131.5800018310547,133.10000610351562,129.89999389648438,130.0,11242500.0 2024-05-30,126.29000091552734,131.6699981689453,125.69999694824219,130.3000030517578,12666200.0 2024-05-31,125.0,127.31999969482422,121.01000213623047,126.3499984741211,24153800.0 2024-06-03,128.1699981689453,128.83999633789062,125.1500015258789,128.1300048828125,16134300.0 2024-06-04,126.63999938964844,127.86000061035156,125.41999816894531,127.3499984741211,12995500.0 2024-06-05,133.7100067138672,133.8699951171875,127.6500015258789,128.8000030517578,22301800.0 2024-06-06,130.07000732421875,134.1300048828125,129.17999267578125,133.83999633789062,15505000.0 2024-06-07,130.94000244140625,132.5399932861328,129.6199951171875,130.2100067138672,12139500.0 2024-06-10,134.82000732421875,135.6699981689453,129.7100067138672,129.7100067138672,14668200.0 2024-06-11,135.07000732421875,135.85000610351562,131.77999877929688,135.32000732421875,14125000.0 2024-06-12,140.75,141.7100067138672,136.8300018310547,138.50999450683594,16973600.0 2024-06-13,143.13999938964844,144.22000122070312,140.25999450683594,142.7899932861328,16312900.0 2024-06-14,141.36000061035156,142.49000549316406,139.64999389648438,141.8000030517578,14028500.0 2024-06-17,147.8300018310547,148.75,142.13999938964844,145.5800018310547,23909000.0 2024-06-18,153.4499969482422,157.5399932861328,151.50999450683594,151.74000549316406,42192600.0 2024-06-20,144.19000244140625,157.41000366210938,142.91000366210938,157.00999450683594,41285000.0 2024-06-21,139.5399932861328,142.60000610351562,135.6999969482422,137.64999389648438,51189700.0 2024-06-24,139.00999450683594,142.8300018310547,137.88999938964844,142.44000244140625,32410100.0 2024-06-25,141.1199951171875,141.1300048828125,137.75,140.07000732421875,32370000.0 2024-06-26,142.36000061035156,144.07000732421875,139.5399932861328,143.0399932861328,55490300.0 2024-06-27,132.22999572753906,137.38999938964844,131.0800018310547,135.7899932861328,68172700.0 2024-06-28,131.52999877929688,135.4199981689453,130.75,132.82000732421875,38140600.0 2024-07-01,131.52000427246094,132.0800018310547,127.2699966430664,130.5,24749000.0 2024-07-02,132.58999633789062,132.7100067138672,129.4199981689453,129.91000366210938,20776000.0 2024-07-03,136.82000732421875,136.82000732421875,132.42999267578125,132.66000366210938,14507100.0 2024-07-05,131.60000610351562,137.1300048828125,130.91000366210938,136.82000732421875,30104600.0 2024-07-08,130.69000244140625,133.27000427246094,130.08999633789062,131.2899932861328,20500700.0 2024-07-09,131.13999938964844,135.2100067138672,130.8800048828125,131.75,21850900.0 2024-07-10,136.38999938964844,136.5,132.6999969482422,133.10000610351562,22460200.0 2024-07-11,130.22999572753906,136.42999267578125,130.07000732421875,136.36000061035156,25401500.0 2024-07-12,133.5500030517578,134.42999267578125,130.72000122070312,131.75,20726900.0 2024-07-15,130.8699951171875,135.35000610351562,130.02999877929688,133.91000366210938,20416000.0 2024-07-16,127.48999786376953,130.97000122070312,127.23999786376953,130.4199981689453,21312600.0 2024-07-17,119.5,123.02999877929688,119.2300033569336,122.58000183105469,31414100.0 2024-07-18,117.44999694824219,121.63999938964844,114.08999633789062,120.5,30404900.0 2024-07-19,114.26000213623047,117.20999908447266,113.8499984741211,116.69000244140625,18038900.0 2024-07-22,115.27999877929688,115.58000183105469,113.63999938964844,115.36000061035156,23837800.0 2024-07-23,114.25,116.33999633789062,113.83000183105469,115.12999725341797,14707700.0 2024-07-24,110.27999877929688,114.04000091552734,110.0,111.47000122070312,25261000.0 2024-07-25,107.44999694824219,110.69999694824219,105.04000091552734,106.80000305175781,29068400.0 2024-07-26,109.41000366210938,110.62999725341797,107.77999877929688,110.0,18547900.0 2024-07-29,107.8499984741211,111.02999877929688,107.13999938964844,110.54000091552734,13517700.0 2024-07-30,102.55999755859375,109.25,102.16999816894531,109.0,23915100.0 2024-07-31,109.81999969482422,111.33999633789062,107.75,109.8499984741211,26503600.0 2024-08-01,101.51000213623047,107.86000061035156,99.94999694824219,107.18000030517578,31643700.0 2024-08-02,92.69999694824219,97.69000244140625,91.06999969482422,97.16000366210938,36039400.0 2024-08-05,90.41999816894531,92.25,84.91000366210938,87.62999725341797,36977600.0 2024-08-06,89.0,90.86000061035156,87.1500015258789,89.19999694824219,26460000.0 2024-08-07,86.80000305175781,93.58000183105469,86.58000183105469,93.37999725341797,29483800.0 2024-08-08,92.06999969482422,92.8499984741211,88.02999877929688,88.4800033569336,24760700.0 2024-08-09,93.08000183105469,94.52999877929688,91.44999694824219,91.79000091552734,21627200.0 2024-08-12,94.63999938964844,96.52999877929688,92.62999725341797,93.0999984741211,18886600.0 2024-08-13,97.44000244140625,97.77999877929688,94.91000366210938,96.62000274658203,23565500.0 2024-08-14,100.41000366210938,101.94999694824219,98.06999969482422,101.0,22459000.0 2024-08-15,106.94999694824219,108.05000305175781,102.75,103.51000213623047,29128000.0 2024-08-16,107.98999786376953,109.47000122070312,105.3499984741211,106.83000183105469,18383300.0 2024-08-19,108.62999725341797,108.72000122070312,104.76000213623047,107.25,15744600.0 2024-08-20,107.98999786376953,109.19000244140625,106.16000366210938,108.33000183105469,16075500.0 2024-08-21,108.33000183105469,108.4000015258789,106.20999908447266,108.16000366210938,13658900.0 2024-08-22,104.26000213623047,111.0,103.95999908447266,108.94999694824219,17967000.0 2024-08-23,102.8499984741211,104.41000366210938,100.30999755859375,103.04000091552734,25465100.0 2024-08-26,98.91000366210938,102.19000244140625,97.61000061035156,100.66999816894531,26752300.0 2024-08-27,97.86000061035156,98.48999786376953,96.66999816894531,97.08999633789062,17234600.0 2024-08-28,94.86000061035156,97.68000030517578,92.69999694824219,97.36000061035156,25564300.0 2024-08-29,95.56999969482422,97.9800033569336,94.98999786376953,96.55999755859375,18984300.0 2024-08-30,96.23999786376953,98.41000366210938,94.98999786376953,96.91999816894531,18819400.0 2024-09-03,88.58000183105469,93.87999725341797,88.30999755859375,93.62999725341797,28897200.0 2024-09-04,89.29000091552734,90.7300033569336,87.80999755859375,88.36000061035156,16356500.0 2024-09-05,89.38999938964844,90.69999694824219,87.76000213623047,88.0999984741211,13890700.0 2024-09-06,86.37999725341797,89.6500015258789,85.26000213623047,89.37000274658203,23587100.0 2024-09-09,86.2699966430664,87.95999908447266,85.01000213623047,87.8499984741211,20526400.0 2024-09-10,86.8499984741211,87.19000244140625,84.87000274658203,86.97000122070312,17019000.0 2024-09-11,90.6500015258789,90.83000183105469,86.08000183105469,88.19999694824219,20879600.0 2024-09-12,87.20999908447266,88.02999877929688,84.12000274658203,87.0999984741211,30982500.0 2024-09-13,91.22000122070312,91.47000122070312,87.87000274658203,88.08999633789062,21267200.0 2024-09-16,87.18000030517578,88.23999786376953,85.91999816894531,87.23999786376953,26494300.0 2024-09-17,88.7300033569336,89.56999969482422,87.54000091552734,88.05999755859375,17744800.0 2024-09-18,87.3499984741211,89.19999694824219,86.70999908447266,87.98999786376953,20130600.0 2024-09-19,89.25,90.38999938964844,87.58000183105469,89.3499984741211,25208900.0 2024-09-20,90.9000015258789,90.97000122070312,88.33000183105469,88.4000015258789,28711000.0 2024-09-23,93.56999969482422,94.80000305175781,92.58000183105469,92.68000030517578,23394100.0 2024-09-24,94.0,95.0,92.76000213623047,94.7300033569336,23043200.0 2024-09-25,95.7699966430664,96.18000030517578,93.93000030517578,94.16000366210938,54762900.0 2024-09-26,109.87999725341797,114.80000305175781,107.52999877929688,113.0999984741211,107965900.0 2024-09-27,107.5,110.97000122070312,107.02999877929688,110.5,42960200.0 2024-09-30,103.70999908447266,106.75,102.26000213623047,106.08000183105469,39544700.0 2024-10-01,100.30999755859375,104.19999694824219,98.94000244140625,103.4000015258789,34309800.0 2024-10-02,99.8499984741211,102.12000274658203,99.33000183105469,100.58999633789062,26334900.0 2024-10-03,101.81999969482422,102.52999877929688,99.4000015258789,99.47000122070312,22176700.0 2024-10-04,102.25,104.23999786376953,101.4000015258789,103.6500015258789,21911200.0 2024-10-07,102.91000366210938,104.58999633789062,100.80999755859375,102.16000366210938,21749300.0 2024-10-08,102.54000091552734,102.94000244140625,101.26000213623047,102.18000030517578,18858300.0 2024-10-09,101.69999694824219,102.29000091552734,100.31999969482422,102.25,18442700.0 2024-10-10,105.69000244140625,106.58000183105469,100.8499984741211,101.37000274658203,27605600.0 2024-10-11,106.91999816894531,107.6500015258789,104.98999786376953,105.04000091552734,19133900.0 2024-10-14,108.33999633789062,108.70999908447266,106.80000305175781,107.80999755859375,15021900.0 2024-10-15,104.31999969482422,109.48999786376953,102.70999908447266,107.86000061035156,23419100.0 2024-10-16,109.23999786376953,109.62999725341797,105.61000061035156,106.0199966430664,20450900.0 2024-10-17,112.05000305175781,114.13999938964844,111.01000213623047,111.33999633789062,26584800.0 2024-10-18,111.1500015258789,112.9000015258789,109.86000061035156,111.75,16700400.0 2024-10-21,109.08000183105469,111.13999938964844,107.69000244140625,111.0999984741211,14829400.0 2024-10-22,107.81999969482422,108.5199966430664,106.37000274658203,108.23999786376953,13758100.0 2024-10-23,105.05000305175781,107.0999984741211,103.54000091552734,106.55999755859375,15174700.0 2024-10-24,106.8499984741211,107.52999877929688,105.55000305175781,106.77999877929688,13206300.0 2024-10-25,107.91000366210938,109.87999725341797,107.72000122070312,108.33999633789062,12265000.0 2024-10-28,106.38999938964844,108.18000030517578,106.31999969482422,106.77999877929688,12381000.0 2024-10-29,108.18000030517578,108.75,105.5999984741211,106.58999633789062,15164600.0 2024-10-30,104.08000183105469,106.80000305175781,103.63999938964844,106.26000213623047,14321800.0 2024-10-31,99.6500015258789,102.48999786376953,99.06999969482422,102.19999694824219,19830300.0 2024-11-01,99.7300033569336,100.61000061035156,99.37000274658203,100.0,13623400.0 2024-11-04,101.7300033569336,103.79000091552734,101.0,101.5,15765800.0 2024-11-05,105.48999786376953,105.62000274658203,101.79000091552734,102.0,12071900.0 2024-11-06,111.83000183105469,112.31999969482422,107.0,108.37999725341797,20304500.0 2024-11-07,113.41000366210938,113.86000061035156,111.37000274658203,112.55999755859375,13569800.0 2024-11-08,111.9000015258789,114.30000305175781,110.56999969482422,112.13999938964844,13045700.0 2024-11-11,108.6500015258789,111.51000213623047,106.7699966430664,110.94999694824219,14479700.0 2024-11-12,104.0999984741211,105.08999633789062,102.06999969482422,105.0,21859700.0 2024-11-13,99.91999816894531,103.33999633789062,99.81999969482422,102.80000305175781,18416200.0 2024-11-14,99.18000030517578,102.29000091552734,98.55999755859375,101.29000091552734,18459700.0 2024-11-15,96.33999633789062,98.19999694824219,95.63999938964844,97.55000305175781,18518300.0 2024-11-18,97.51000213623047,98.06999969482422,95.52999877929688,96.55000305175781,14251200.0 2024-11-19,97.7300033569336,98.18000030517578,96.51000213623047,97.0,14160300.0 2024-11-20,98.37000274658203,98.52999877929688,96.52999877929688,97.9800033569336,10490600.0 2024-11-21,102.76000213623047,103.29000091552734,98.05999755859375,100.0999984741211,18915200.0 2024-11-22,102.63999938964844,103.70999908447266,101.6500015258789,102.36000061035156,12063700.0 2024-11-25,104.4800033569336,106.4000015258789,103.80999755859375,103.8499984741211,22837900.0 2024-11-26,101.80000305175781,104.72000122070312,100.30999755859375,104.0,19275700.0 2024-11-27,98.19999694824219,101.04000091552734,96.63999938964844,100.94000244140625,17046400.0