688 KiB
688 KiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 1991-12-13,0.5625,0.59375,0.5234379768371582,0.53125,143667200.0 1991-12-16,0.5546879768371582,0.578125,0.5390629768371582,0.5625,22585600.0 1991-12-17,0.5546879768371582,0.578125,0.546875,0.578125,16176000.0 1991-12-18,0.5703129768371582,0.5703129768371582,0.5546879768371582,0.5546879768371582,10899200.0 1991-12-19,0.546875,0.5703129768371582,0.546875,0.5703129768371582,7299200.0 1991-12-20,0.5625,0.5703129768371582,0.546875,0.546875,5235200.0 1991-12-23,0.5585939884185791,0.5703129768371582,0.546875,0.5703129768371582,7894400.0 1991-12-24,0.6015629768371582,0.6015629768371582,0.546875,0.5507810115814209,7129600.0 1991-12-26,0.6875,0.6875,0.5859379768371582,0.5859379768371582,8672000.0 1991-12-27,0.6640629768371582,0.6953129768371582,0.6484379768371582,0.6953129768371582,6396800.0 1991-12-30,0.6796879768371582,0.6796879768371582,0.6484379768371582,0.6640629768371582,6627200.0 1991-12-31,0.7734379768371582,0.78125,0.671875,0.6796879768371582,12572800.0 1992-01-02,0.8632810115814209,0.8671879768371582,0.765625,0.7734379768371582,22121600.0 1992-01-03,0.875,0.890625,0.84375,0.8671879768371582,6092800.0 1992-01-06,0.8203129768371582,0.8984379768371582,0.7578129768371582,0.8984379768371582,15987200.0 1992-01-07,0.796875,0.8359379768371582,0.7890629768371582,0.8125,4940800.0 1992-01-08,0.703125,0.8046879768371582,0.6796879768371582,0.8046879768371582,36828800.0 1992-01-09,0.7734379768371582,0.7734379768371582,0.71875,0.7265629768371582,20809600.0 1992-01-10,0.75,0.7890629768371582,0.7265629768371582,0.78125,7961600.0 1992-01-13,0.8125,0.8359379768371582,0.7421879768371582,0.765625,8499200.0 1992-01-14,0.8203129768371582,0.8359379768371582,0.8046879768371582,0.8359379768371582,3628800.0 1992-01-15,0.828125,0.8515629768371582,0.8125,0.8359379768371582,5910400.0 1992-01-16,0.8046879768371582,0.84375,0.7734379768371582,0.8359379768371582,3654400.0 1992-01-17,0.7890629768371582,0.8125,0.7890629768371582,0.7890629768371582,1574400.0 1992-01-20,0.78125,0.796875,0.7421879768371582,0.78125,3350400.0 1992-01-21,0.75,0.796875,0.734375,0.796875,3724800.0 1992-01-22,0.78125,0.78125,0.734375,0.75,5132800.0 1992-01-23,0.734375,0.796875,0.734375,0.796875,3248000.0 1992-01-24,0.7421879768371582,0.7578129768371582,0.734375,0.734375,355200.0 1992-01-27,0.7265629768371582,0.7578129768371582,0.7109379768371582,0.7578129768371582,2675200.0 1992-01-28,0.703125,0.7265629768371582,0.6875,0.7265629768371582,3673600.0 1992-01-29,0.71875,0.734375,0.6875,0.7109379768371582,1702400.0 1992-01-30,0.7421879768371582,0.765625,0.7109379768371582,0.7109379768371582,2505600.0 1992-01-31,0.75,0.75,0.734375,0.7421879768371582,1702400.0 1992-02-03,0.7695310115814209,0.8046879768371582,0.7421879768371582,0.75,2611200.0 1992-02-04,0.78125,0.8046879768371582,0.7578129768371582,0.7734379768371582,4233600.0 1992-02-05,0.7734379768371582,0.7890629768371582,0.7734379768371582,0.7734379768371582,3280000.0 1992-02-06,0.7578129768371582,0.796875,0.7578129768371582,0.796875,7232000.0 1992-02-07,0.734375,0.78125,0.6796879768371582,0.78125,8979200.0 1992-02-10,0.703125,0.734375,0.6875,0.7109379768371582,4940800.0 1992-02-11,0.7109379768371582,0.734375,0.6953129768371582,0.7109379768371582,1667200.0 1992-02-12,0.75,0.7734379768371582,0.6953129768371582,0.7109379768371582,3603200.0 1992-02-13,0.7109379768371582,0.765625,0.7109379768371582,0.765625,1398400.0 1992-02-14,0.7265629768371582,0.7265629768371582,0.703125,0.7265629768371582,2825600.0 1992-02-18,0.7109379768371582,0.7265629768371582,0.6953129768371582,0.7265629768371582,1078400.0 1992-02-19,0.6875,0.7109379768371582,0.6796879768371582,0.6875,1408000.0 1992-02-20,0.7265629768371582,0.7265629768371582,0.6875,0.6875,5705600.0 1992-02-21,0.65625,0.7265629768371582,0.65625,0.703125,3836800.0 1992-02-24,0.6132810115814209,0.6796879768371582,0.578125,0.65625,12384000.0 1992-02-25,0.625,0.6484379768371582,0.6015629768371582,0.6328129768371582,3513600.0 1992-02-26,0.6484379768371582,0.65625,0.625,0.65625,3200000.0 1992-02-27,0.6328129768371582,0.6484379768371582,0.609375,0.6484379768371582,1209600.0 1992-02-28,0.640625,0.6484379768371582,0.6171879768371582,0.640625,3011200.0 1992-03-02,0.640625,0.6484379768371582,0.6171879768371582,0.640625,1257600.0 1992-03-03,0.6171879768371582,0.6640629768371582,0.6171879768371582,0.6484379768371582,4022400.0 1992-03-04,0.609375,0.625,0.609375,0.625,5580800.0 1992-03-05,0.59375,0.6171879768371582,0.5859379768371582,0.6171879768371582,1920000.0 1992-03-06,0.578125,0.609375,0.546875,0.609375,6329600.0 1992-03-09,0.578125,0.5859379768371582,0.546875,0.5859379768371582,2809600.0 1992-03-10,0.6171879768371582,0.6171879768371582,0.578125,0.5859379768371582,1900800.0 1992-03-11,0.578125,0.625,0.5703129768371582,0.6171879768371582,5577600.0 1992-03-12,0.6015629768371582,0.6171879768371582,0.5703129768371582,0.5859379768371582,1644800.0 1992-03-13,0.6015629768371582,0.625,0.5859379768371582,0.59375,4976000.0 1992-03-16,0.578125,0.6015629768371582,0.578125,0.6015629768371582,739200.0 1992-03-17,0.5859379768371582,0.609375,0.5859379768371582,0.5859379768371582,1865600.0 1992-03-18,0.6367189884185791,0.6484379768371582,0.609375,0.6171879768371582,3753600.0 1992-03-19,0.6796879768371582,0.6796879768371582,0.625,0.640625,6108800.0 1992-03-20,0.6953129768371582,0.7265629768371582,0.6875,0.6875,5392000.0 1992-03-23,0.671875,0.71875,0.6640629768371582,0.7109379768371582,5219200.0 1992-03-24,0.671875,0.703125,0.6640629768371582,0.6953129768371582,5760000.0 1992-03-25,0.6875,0.6953129768371582,0.671875,0.6875,3718400.0 1992-03-26,0.6953129768371582,0.703125,0.6796879768371582,0.703125,2089600.0 1992-03-27,0.671875,0.6953129768371582,0.671875,0.6796879768371582,1456000.0 1992-03-30,0.671875,0.6953129768371582,0.6484379768371582,0.671875,2339200.0 1992-03-31,0.71875,0.7265629768371582,0.6171879768371582,0.6484379768371582,5353600.0 1992-04-01,0.6835939884185791,0.71875,0.671875,0.671875,3868800.0 1992-04-02,0.6484379768371582,0.6953129768371582,0.609375,0.6953129768371582,2947200.0 1992-04-03,0.6484379768371582,0.6875,0.6328129768371582,0.6328129768371582,3414400.0 1992-04-06,0.6601560115814209,0.6640629768371582,0.6328129768371582,0.65625,2742400.0 1992-04-07,0.6640629768371582,0.6875,0.65625,0.6796879768371582,2579200.0 1992-04-08,0.6640629768371582,0.6875,0.6484379768371582,0.6484379768371582,3123200.0 1992-04-09,0.65625,0.671875,0.6445310115814209,0.6640629768371582,4313600.0 1992-04-10,0.671875,0.671875,0.65625,0.671875,592000.0 1992-04-13,0.6875,0.6953129768371582,0.65625,0.671875,2115200.0 1992-04-14,0.703125,0.7265629768371582,0.6875,0.6953129768371582,1955200.0 1992-04-15,0.7265629768371582,0.7421879768371582,0.6953129768371582,0.734375,6112000.0 1992-04-16,0.7148439884185791,0.75,0.7148439884185791,0.7421879768371582,2646400.0 1992-04-20,0.71875,0.765625,0.703125,0.703125,3318400.0 1992-04-21,0.7265629768371582,0.75,0.71875,0.75,1952000.0 1992-04-22,0.75,0.75,0.71875,0.7421879768371582,2198400.0 1992-04-23,0.7265629768371582,0.75,0.703125,0.734375,1555200.0 1992-04-24,0.7109379768371582,0.7265629768371582,0.7109379768371582,0.7148439884185791,2112000.0 1992-04-27,0.703125,0.7265629768371582,0.703125,0.7265629768371582,1984000.0 1992-04-28,0.6640629768371582,0.7265629768371582,0.6640629768371582,0.7265629768371582,1923200.0 1992-04-29,0.6796879768371582,0.6796879768371582,0.6640629768371582,0.6796879768371582,563200.0 1992-04-30,0.65625,0.6796879768371582,0.640625,0.6796879768371582,3433600.0 1992-05-01,0.6640629768371582,0.6640629768371582,0.6484379768371582,0.6640629768371582,1120000.0 1992-05-04,0.6640629768371582,0.6796879768371582,0.6484379768371582,0.6640629768371582,3014400.0 1992-05-05,0.671875,0.6875,0.6640629768371582,0.6796879768371582,300800.0 1992-05-06,0.671875,0.6875,0.6640629768371582,0.6835939884185791,1779200.0 1992-05-07,0.6640629768371582,0.6875,0.6640629768371582,0.6875,412800.0 1992-05-08,0.6640629768371582,0.6875,0.6640629768371582,0.6640629768371582,179200.0 1992-05-11,0.6640629768371582,0.6875,0.6484379768371582,0.6875,1318400.0 1992-05-12,0.625,0.6640629768371582,0.625,0.6640629768371582,1654400.0 1992-05-13,0.6015629768371582,0.640625,0.59375,0.640625,3331200.0 1992-05-14,0.6015629768371582,0.6171879768371582,0.5859379768371582,0.6171879768371582,6102400.0 1992-05-15,0.5859379768371582,0.6015629768371582,0.578125,0.59375,1612800.0 1992-05-18,0.5820310115814209,0.6015629768371582,0.578125,0.6015629768371582,2275200.0 1992-05-19,0.578125,0.59375,0.578125,0.59375,1500800.0 1992-05-20,0.5546879768371582,0.59375,0.546875,0.59375,7673600.0 1992-05-21,0.5625,0.578125,0.5390629768371582,0.5625,4457600.0 1992-05-22,0.5703129768371582,0.578125,0.546875,0.5625,1846400.0 1992-05-26,0.5898439884185791,0.5898439884185791,0.5546879768371582,0.578125,3257600.0 1992-05-27,0.5664060115814209,0.59375,0.5625,0.59375,4080000.0 1992-05-28,0.5625,0.578125,0.5625,0.5625,630400.0 1992-05-29,0.5742189884185791,0.578125,0.5625,0.578125,1504000.0 1992-06-01,0.59375,0.6015629768371582,0.5703129768371582,0.578125,2649600.0 1992-06-02,0.578125,0.6171879768371582,0.578125,0.6015629768371582,2208000.0 1992-06-03,0.609375,0.609375,0.5859379768371582,0.6015629768371582,3337600.0 1992-06-04,0.6328129768371582,0.6484379768371582,0.6015629768371582,0.625,8780800.0 1992-06-05,0.6328129768371582,0.640625,0.6171879768371582,0.6328129768371582,1609600.0 1992-06-08,0.59375,0.6328129768371582,0.5859379768371582,0.6171879768371582,2060800.0 1992-06-09,0.5703129768371582,0.59375,0.5625,0.59375,2982400.0 1992-06-10,0.5546879768371582,0.59375,0.546875,0.5625,5728000.0 1992-06-11,0.5859379768371582,0.59375,0.5546879768371582,0.578125,11107200.0 1992-06-12,0.640625,0.640625,0.5820310115814209,0.6015629768371582,4480000.0 1992-06-15,0.640625,0.6484379768371582,0.6132810115814209,0.6171879768371582,3379200.0 1992-06-16,0.609375,0.6328129768371582,0.609375,0.6328129768371582,857600.0 1992-06-17,0.5703129768371582,0.609375,0.5546879768371582,0.609375,2147200.0 1992-06-18,0.5585939884185791,0.5859379768371582,0.5546879768371582,0.5703129768371582,4064000.0 1992-06-19,0.5625,0.578125,0.5546879768371582,0.5703129768371582,1315200.0 1992-06-22,0.5507810115814209,0.578125,0.53125,0.5546879768371582,2668800.0 1992-06-23,0.5625,0.5625,0.5390629768371582,0.5546879768371582,2051200.0 1992-06-24,0.5546879768371582,0.5703129768371582,0.5546879768371582,0.5625,496000.0 1992-06-25,0.5625,0.578125,0.5625,0.5703129768371582,1321600.0 1992-06-26,0.5625,0.578125,0.5625,0.578125,451200.0 1992-06-29,0.59375,0.59375,0.578125,0.5859379768371582,1881600.0 1992-06-30,0.609375,0.609375,0.578125,0.5859379768371582,1715200.0 1992-07-01,0.609375,0.6210939884185791,0.5859379768371582,0.609375,1414400.0 1992-07-02,0.6015629768371582,0.6328129768371582,0.5976560115814209,0.625,1993600.0 1992-07-06,0.5859379768371582,0.609375,0.5859379768371582,0.609375,710400.0 1992-07-07,0.59375,0.6015629768371582,0.5859379768371582,0.6015629768371582,752000.0 1992-07-08,0.6015629768371582,0.609375,0.5859379768371582,0.5859379768371582,774400.0 1992-07-09,0.59375,0.609375,0.5859379768371582,0.59375,777600.0 1992-07-10,0.59375,0.609375,0.5859379768371582,0.59375,2630400.0 1992-07-13,0.5859379768371582,0.6015629768371582,0.5859379768371582,0.59375,300800.0 1992-07-14,0.6015629768371582,0.6015629768371582,0.5859379768371582,0.6015629768371582,428800.0 1992-07-15,0.5585939884185791,0.6015629768371582,0.5390629768371582,0.6015629768371582,13004800.0 1992-07-16,0.5585939884185791,0.578125,0.5546879768371582,0.5546879768371582,1001600.0 1992-07-17,0.5585939884185791,0.578125,0.5546879768371582,0.5546879768371582,777600.0 1992-07-20,0.5390629768371582,0.5546879768371582,0.53125,0.5546879768371582,2838400.0 1992-07-21,0.4960939884185791,0.5546879768371582,0.4765630066394806,0.5546879768371582,8291200.0 1992-07-22,0.4726560115814209,0.5,0.46875,0.5,11747200.0 1992-07-23,0.5078129768371582,0.5078129768371582,0.46875,0.46875,1884800.0 1992-07-24,0.484375,0.5,0.484375,0.5,1491200.0 1992-07-27,0.4921880066394806,0.5078129768371582,0.4921880066394806,0.5,1593600.0 1992-07-28,0.5390629768371582,0.546875,0.5,0.5078129768371582,4758400.0 1992-07-29,0.5390629768371582,0.5507810115814209,0.53125,0.546875,4019200.0 1992-07-30,0.546875,0.5546879768371582,0.53125,0.53125,2569600.0 1992-07-31,0.5546879768371582,0.5546879768371582,0.53125,0.5546879768371582,5424000.0 1992-08-03,0.5546879768371582,0.5703129768371582,0.546875,0.5546879768371582,1891200.0 1992-08-04,0.546875,0.5703129768371582,0.546875,0.5703129768371582,1555200.0 1992-08-05,0.5195310115814209,0.546875,0.515625,0.53125,1139200.0 1992-08-06,0.484375,0.53125,0.484375,0.53125,2902400.0 1992-08-07,0.5078129768371582,0.5078129768371582,0.484375,0.484375,992000.0 1992-08-10,0.4921880066394806,0.5078129768371582,0.4921880066394806,0.5078129768371582,697600.0 1992-08-11,0.4921880066394806,0.5078129768371582,0.4921880066394806,0.5078129768371582,1587200.0 1992-08-12,0.5078129768371582,0.5078129768371582,0.4921880066394806,0.5078129768371582,1267200.0 1992-08-13,0.5078129768371582,0.5078129768371582,0.4921880066394806,0.5078129768371582,1209600.0 1992-08-14,0.5078129768371582,0.5078129768371582,0.4921880066394806,0.5078129768371582,528000.0 1992-08-17,0.5,0.5234379768371582,0.4921880066394806,0.5,1110400.0 1992-08-18,0.5,0.515625,0.4921880066394806,0.515625,246400.0 1992-08-19,0.484375,0.515625,0.4765630066394806,0.515625,1856000.0 1992-08-20,0.484375,0.5,0.4765630066394806,0.5,4016000.0 1992-08-21,0.484375,0.5,0.4765630066394806,0.4921880066394806,2390400.0 1992-08-24,0.4765630066394806,0.5,0.4765630066394806,0.4765630066394806,1260800.0 1992-08-25,0.4804689884185791,0.5,0.4765630066394806,0.4765630066394806,659200.0 1992-08-26,0.4765630066394806,0.5,0.4765630066394806,0.4765630066394806,412800.0 1992-08-27,0.484375,0.5,0.4765630066394806,0.5,774400.0 1992-08-28,0.5,0.5,0.4765630066394806,0.5,134400.0 1992-08-31,0.4804689884185791,0.5,0.4765630066394806,0.4882810115814209,486400.0 1992-09-01,0.484375,0.4921880066394806,0.4765630066394806,0.4921880066394806,2883200.0 1992-09-02,0.5078129768371582,0.5078129768371582,0.4765630066394806,0.4765630066394806,92800.0 1992-09-03,0.5039060115814209,0.5078129768371582,0.484375,0.484375,4720000.0 1992-09-04,0.4921880066394806,0.5078129768371582,0.4921880066394806,0.5078129768371582,1820800.0 1992-09-08,0.484375,0.5078129768371582,0.484375,0.4921880066394806,1862400.0 1992-09-09,0.4804689884185791,0.5078129768371582,0.4804689884185791,0.4921880066394806,3600000.0 1992-09-10,0.4765630066394806,0.4765630066394806,0.453125,0.4765630066394806,6096000.0 1992-09-11,0.453125,0.4765630066394806,0.453125,0.453125,1609600.0 1992-09-14,0.4570310115814209,0.4765630066394806,0.453125,0.4765630066394806,2246400.0 1992-09-15,0.4375,0.46875,0.4296880066394806,0.46875,2947200.0 1992-09-16,0.421875,0.4375,0.40625,0.4375,5097600.0 1992-09-17,0.4296880066394806,0.4453130066394806,0.4296880066394806,0.4296880066394806,2224000.0 1992-09-18,0.4453130066394806,0.453125,0.4296880066394806,0.4453130066394806,2092800.0 1992-09-21,0.421875,0.4453130066394806,0.4140630066394806,0.4453130066394806,2947200.0 1992-09-22,0.4140630066394806,0.4375,0.390625,0.4140630066394806,3654400.0 1992-09-23,0.4101560115814209,0.421875,0.390625,0.4140630066394806,3980800.0 1992-09-24,0.4453130066394806,0.4453130066394806,0.40625,0.40625,4643200.0 1992-09-25,0.4335939884185791,0.4453130066394806,0.421875,0.4453130066394806,1804800.0 1992-09-28,0.4296880066394806,0.4453130066394806,0.421875,0.4453130066394806,4886400.0 1992-09-29,0.4296880066394806,0.4375,0.4140630066394806,0.4140630066394806,5763200.0 1992-09-30,0.5625,0.5703129768371582,0.46875,0.484375,29603200.0 1992-10-01,0.5390629768371582,0.578125,0.53125,0.5703129768371582,13654400.0 1992-10-02,0.53125,0.5546879768371582,0.5078129768371582,0.5546879768371582,1785600.0 1992-10-05,0.5390629768371582,0.546875,0.5,0.53125,3696000.0 1992-10-06,0.6015629768371582,0.625,0.53125,0.546875,7840000.0 1992-10-07,0.6328129768371582,0.6640629768371582,0.6015629768371582,0.625,15251200.0 1992-10-08,0.640625,0.640625,0.609375,0.6328129768371582,7385600.0 1992-10-09,0.6171879768371582,0.640625,0.609375,0.640625,7398400.0 1992-10-12,0.640625,0.65625,0.609375,0.6328129768371582,5132800.0 1992-10-13,0.6328129768371582,0.65625,0.625,0.640625,3923200.0 1992-10-14,0.6171879768371582,0.640625,0.6171879768371582,0.640625,1308800.0 1992-10-15,0.640625,0.6640629768371582,0.6171879768371582,0.640625,5321600.0 1992-10-16,0.734375,0.7734379768371582,0.640625,0.65625,15766400.0 1992-10-19,0.7109379768371582,0.7578129768371582,0.7109379768371582,0.75,5532800.0 1992-10-20,0.7382810115814209,0.75,0.7109379768371582,0.7421879768371582,4726400.0 1992-10-21,0.7734379768371582,0.7734379768371582,0.7265629768371582,0.75,6848000.0 1992-10-22,0.78125,0.78125,0.75,0.7578129768371582,2755200.0 1992-10-23,0.7734379768371582,0.7890629768371582,0.7578129768371582,0.78125,13619200.0 1992-10-26,0.78125,0.7890629768371582,0.7578129768371582,0.7734379768371582,1868800.0 1992-10-27,0.7109379768371582,0.7734379768371582,0.6796879768371582,0.7578129768371582,15824000.0 1992-10-28,0.765625,0.78125,0.6875,0.7109379768371582,6908800.0 1992-10-29,0.765625,0.7890629768371582,0.7578129768371582,0.78125,4691200.0 1992-10-30,0.765625,0.7890629768371582,0.7421879768371582,0.765625,3779200.0 1992-11-02,0.765625,0.7734379768371582,0.71875,0.7421879768371582,4521600.0 1992-11-03,0.7734379768371582,0.7734379768371582,0.7421879768371582,0.765625,3212800.0 1992-11-04,0.7890629768371582,0.7890629768371582,0.765625,0.765625,5862400.0 1992-11-05,0.828125,0.8359379768371582,0.78125,0.78125,26240000.0 1992-11-06,0.78125,0.8359379768371582,0.7578129768371582,0.8359379768371582,9027200.0 1992-11-09,0.7929689884185791,0.796875,0.7578129768371582,0.7578129768371582,3916800.0 1992-11-10,0.828125,0.828125,0.796875,0.796875,5200000.0 1992-11-11,0.84375,0.84375,0.8046879768371582,0.828125,6598400.0 1992-11-12,0.828125,0.84375,0.796875,0.84375,3888000.0 1992-11-13,0.8359379768371582,0.84375,0.8125,0.828125,4169600.0 1992-11-16,0.8359379768371582,0.84375,0.8203129768371582,0.84375,851200.0 1992-11-17,0.8359379768371582,0.8515629768371582,0.8125,0.8359379768371582,3420800.0 1992-11-18,0.8828129768371582,0.8828129768371582,0.828125,0.8515629768371582,7456000.0 1992-11-19,0.8828129768371582,0.9140629768371582,0.8671879768371582,0.890625,9804800.0 1992-11-20,0.8828129768371582,0.8984379768371582,0.8671879768371582,0.8828129768371582,6198400.0 1992-11-23,0.890625,0.8984379768371582,0.8671879768371582,0.8828129768371582,4044800.0 1992-11-24,0.875,0.890625,0.875,0.890625,3059200.0 1992-11-25,0.875,0.890625,0.8671879768371582,0.890625,4732800.0 1992-11-27,0.890625,0.890625,0.875,0.890625,659200.0 1992-11-30,0.890625,0.8984379768371582,0.875,0.890625,3782400.0 1992-12-01,0.8710939884185791,0.8984379768371582,0.8671879768371582,0.8984379768371582,6323200.0 1992-12-02,0.8671879768371582,0.8828129768371582,0.8671879768371582,0.8671879768371582,2726400.0 1992-12-03,0.828125,0.8828129768371582,0.828125,0.8828129768371582,6009600.0 1992-12-04,0.796875,0.8515629768371582,0.7890629768371582,0.84375,5097600.0 1992-12-07,0.8203129768371582,0.8203129768371582,0.7890629768371582,0.8125,2611200.0 1992-12-08,0.796875,0.8359379768371582,0.796875,0.8203129768371582,3811200.0 1992-12-09,0.78125,0.8203129768371582,0.765625,0.7890629768371582,6736000.0 1992-12-10,0.7734379768371582,0.8046879768371582,0.7734379768371582,0.78125,2284800.0 1992-12-11,0.78125,0.796875,0.7734379768371582,0.796875,838400.0 1992-12-14,0.78125,0.796875,0.7734379768371582,0.796875,896000.0 1992-12-15,0.796875,0.796875,0.7734379768371582,0.7890629768371582,262400.0 1992-12-16,0.78125,0.8046879768371582,0.7734379768371582,0.7734379768371582,2153600.0 1992-12-17,0.7539060115814209,0.7890629768371582,0.75,0.7890629768371582,1865600.0 1992-12-18,0.75,0.7578129768371582,0.7265629768371582,0.7578129768371582,1708800.0 1992-12-21,0.7734379768371582,0.7734379768371582,0.7265629768371582,0.75,5769600.0 1992-12-22,0.84375,0.84375,0.78125,0.7890629768371582,5027200.0 1992-12-23,0.8515629768371582,0.875,0.828125,0.84375,3059200.0 1992-12-24,0.84375,0.875,0.84375,0.84375,326400.0 1992-12-28,0.8515629768371582,0.875,0.828125,0.875,640000.0 1992-12-29,0.8359379768371582,0.875,0.828125,0.828125,2915200.0 1992-12-30,0.7890629768371582,0.84375,0.765625,0.8359379768371582,4246400.0 1992-12-31,0.7578129768371582,0.8046879768371582,0.7578129768371582,0.78125,4342400.0 1993-01-04,0.7578129768371582,0.78125,0.75,0.7578129768371582,1990400.0 1993-01-05,0.7890629768371582,0.8359379768371582,0.7578129768371582,0.7578129768371582,4985600.0 1993-01-06,0.8125,0.8203129768371582,0.7890629768371582,0.8046879768371582,5641600.0 1993-01-07,0.7265629768371582,0.8125,0.7109379768371582,0.8125,11129600.0 1993-01-08,0.7851560115814209,0.7851560115814209,0.703125,0.703125,7852800.0 1993-01-11,0.7929689884185791,0.8046879768371582,0.765625,0.78125,3814400.0 1993-01-12,0.78125,0.8046879768371582,0.78125,0.78125,4086400.0 1993-01-13,0.90625,0.9140629768371582,0.78125,0.78125,10361600.0 1993-01-14,0.9921879768371582,0.9921879768371582,0.90625,0.9140629768371582,24108800.0 1993-01-15,1.0546879768371582,1.0859379768371582,0.9609379768371582,0.96875,18540800.0 1993-01-18,1.0546879768371582,1.0703129768371582,1.0234379768371582,1.046875,10560000.0 1993-01-19,1.0390629768371582,1.09375,1.0390629768371582,1.0703129768371582,11491200.0 1993-01-20,1.019531011581421,1.0546879768371582,1.015625,1.03125,5308800.0 1993-01-21,0.9765629768371582,1.03125,0.9375,1.0078129768371582,9964800.0 1993-01-22,0.921875,0.984375,0.921875,0.9609379768371582,9174400.0 1993-01-25,0.984375,1.0,0.921875,0.9453129768371582,8764800.0 1993-01-26,1.0,1.0078129768371582,0.984375,1.0078129768371582,4806400.0 1993-01-27,0.984375,1.0,0.9609379768371582,1.0,7680000.0 1993-01-28,0.9765629768371582,0.984375,0.953125,0.984375,1424000.0 1993-01-29,0.921875,0.984375,0.921875,0.9765629768371582,11961600.0 1993-02-01,0.9453129768371582,0.953125,0.8984379768371582,0.9375,14716800.0 1993-02-02,0.9726560115814209,1.03125,0.9140629768371582,0.9296879768371582,29603200.0 1993-02-03,1.015625,1.03125,0.984375,1.0078129768371582,17481600.0 1993-02-04,1.09375,1.1171879768371582,1.015625,1.03125,13545600.0 1993-02-05,1.046875,1.1171879768371582,1.0234379768371582,1.1171879768371582,7395200.0 1993-02-08,1.1328129768371582,1.1328129768371582,1.046875,1.046875,8662400.0 1993-02-09,1.09375,1.171875,1.078125,1.171875,9024000.0 1993-02-10,1.0390629768371582,1.078125,1.015625,1.0703129768371582,11305600.0 1993-02-11,1.03125,1.0390629768371582,1.0,1.0390629768371582,7273600.0 1993-02-12,1.0390629768371582,1.0390629768371582,1.015625,1.0390629768371582,4496000.0 1993-02-16,0.9375,1.0390629768371582,0.90625,1.0390629768371582,17241600.0 1993-02-17,0.9453129768371582,0.953125,0.90625,0.953125,11846400.0 1993-02-18,0.96875,0.9765629768371582,0.9453129768371582,0.96875,11756800.0 1993-02-19,0.9921879768371582,1.0078129768371582,0.96875,0.9921879768371582,10035200.0 1993-02-22,1.015625,1.03125,0.9921879768371582,1.0078129768371582,6908800.0 1993-02-23,1.0078129768371582,1.0625,1.0078129768371582,1.027343988418579,7737600.0 1993-02-24,0.9921879768371582,1.0390629768371582,0.9921879768371582,1.0390629768371582,10464000.0 1993-02-25,0.984375,1.0078129768371582,0.96875,0.9921879768371582,14732800.0 1993-02-26,0.984375,0.984375,0.953125,0.984375,8435200.0 1993-03-01,0.984375,1.0078129768371582,0.9804689884185791,0.984375,1292800.0 1993-03-02,1.015625,1.015625,0.984375,1.0,5552000.0 1993-03-03,1.1171879768371582,1.125,1.0,1.015625,33088000.0 1993-03-04,1.1796879768371582,1.21875,1.160156011581421,1.171875,29728000.0 1993-03-05,1.152343988418579,1.1796879768371582,1.140625,1.1796879768371582,11408000.0 1993-03-08,1.1796879768371582,1.1796879768371582,1.140625,1.1640629768371582,11772800.0 1993-03-09,1.265625,1.265625,1.171875,1.1796879768371582,23737600.0 1993-03-10,1.2890629768371582,1.2890629768371582,1.234375,1.28125,12512000.0 1993-03-11,1.21875,1.2890629768371582,1.203125,1.2890629768371582,7155200.0 1993-03-12,1.21875,1.2421879768371582,1.1796879768371582,1.203125,6048000.0 1993-03-15,1.2734379768371582,1.2734379768371582,1.234375,1.2578129768371582,5283200.0 1993-03-16,1.234375,1.296875,1.171875,1.2890629768371582,13433600.0 1993-03-17,1.2578129768371582,1.2734379768371582,1.2109379768371582,1.234375,6918400.0 1993-03-18,1.3671879768371582,1.386718988418579,1.2578129768371582,1.28125,15148800.0 1993-03-19,1.3515629768371582,1.4296879768371582,1.328125,1.3828129768371582,12883200.0 1993-03-22,1.441406011581421,1.4453129768371582,1.3515629768371582,1.3671879768371582,20096000.0 1993-03-23,1.390625,1.46875,1.3671879768371582,1.4609379768371582,12422400.0 1993-03-24,1.375,1.3984379768371582,1.359375,1.390625,7116800.0 1993-03-25,1.3671879768371582,1.3984379768371582,1.34375,1.390625,7878400.0 1993-03-26,1.421875,1.421875,1.359375,1.359375,7209600.0 1993-03-29,1.4765629768371582,1.5,1.3984379768371582,1.3984379768371582,12752000.0 1993-03-30,1.5078129768371582,1.5078129768371582,1.4609379768371582,1.46875,5254400.0 1993-03-31,1.53125,1.5625,1.484375,1.515625,10499200.0 1993-04-01,1.609375,1.6328129768371582,1.515625,1.5390629768371582,14499200.0 1993-04-02,1.5078129768371582,1.5859379768371582,1.5078129768371582,1.578125,12304000.0 1993-04-05,1.5625,1.5703129768371582,1.515625,1.5390629768371582,10569600.0 1993-04-06,1.519531011581421,1.609375,1.515625,1.578125,12422400.0 1993-04-07,1.441406011581421,1.5390629768371582,1.4375,1.5390629768371582,19984000.0 1993-04-08,1.5234379768371582,1.5390629768371582,1.4375,1.4609379768371582,7193600.0 1993-04-12,1.4765629768371582,1.53125,1.46875,1.53125,10230400.0 1993-04-13,1.453125,1.4921879768371582,1.421875,1.4921879768371582,10329600.0 1993-04-14,1.4375,1.484375,1.4296879768371582,1.4765629768371582,8492800.0 1993-04-15,1.3671879768371582,1.453125,1.3359379768371582,1.4296879768371582,15734400.0 1993-04-16,1.3046879768371582,1.34375,1.234375,1.328125,25494400.0 1993-04-19,1.28125,1.2890629768371582,1.203125,1.2421879768371582,18787200.0 1993-04-20,1.324218988418579,1.328125,1.2578129768371582,1.28125,8377600.0 1993-04-21,1.3828129768371582,1.3828129768371582,1.3125,1.3203129768371582,16643200.0 1993-04-22,1.4375,1.484375,1.375,1.390625,16496000.0 1993-04-23,1.375,1.4453129768371582,1.359375,1.4453129768371582,8585600.0 1993-04-26,1.3125,1.390625,1.28125,1.390625,9366400.0 1993-04-27,1.3203129768371582,1.328125,1.28125,1.3125,7961600.0 1993-04-28,1.3984379768371582,1.3984379768371582,1.296875,1.328125,7052800.0 1993-04-29,1.386718988418579,1.390625,1.34375,1.3671879768371582,6428800.0 1993-04-30,1.421875,1.4453129768371582,1.3671879768371582,1.3671879768371582,8009600.0 1993-05-03,1.40625,1.4296879768371582,1.3984379768371582,1.421875,2115200.0 1993-05-04,1.34375,1.4296879768371582,1.34375,1.4296879768371582,5177600.0 1993-05-05,1.355468988418579,1.3828129768371582,1.2734379768371582,1.3515629768371582,8294400.0 1993-05-06,1.3515629768371582,1.3984379768371582,1.3359379768371582,1.359375,5888000.0 1993-05-07,1.3828129768371582,1.3984379768371582,1.3515629768371582,1.3515629768371582,10844800.0 1993-05-10,1.4140629768371582,1.4375,1.375,1.4140629768371582,7888000.0 1993-05-11,1.484375,1.4921879768371582,1.4140629768371582,1.4140629768371582,8115200.0 1993-05-12,1.484375,1.5,1.4453129768371582,1.5,4518400.0 1993-05-13,1.4453129768371582,1.4921879768371582,1.4140629768371582,1.4921879768371582,11145600.0 1993-05-14,1.34375,1.4296879768371582,1.3125,1.4296879768371582,16572800.0 1993-05-17,1.390625,1.390625,1.2890629768371582,1.3515629768371582,9830400.0 1993-05-18,1.40625,1.421875,1.390625,1.40625,5046400.0 1993-05-19,1.453125,1.46875,1.3984379768371582,1.4296879768371582,9331200.0 1993-05-20,1.40625,1.46875,1.40625,1.4609379768371582,3920000.0 1993-05-21,1.3828129768371582,1.421875,1.375,1.421875,2185600.0 1993-05-24,1.4140629768371582,1.421875,1.34375,1.3828129768371582,4563200.0 1993-05-25,1.4296879768371582,1.453125,1.3984379768371582,1.3984379768371582,2764800.0 1993-05-26,1.472656011581421,1.4765629768371582,1.4140629768371582,1.453125,4422400.0 1993-05-27,1.4296879768371582,1.484375,1.421875,1.4609379768371582,2896000.0 1993-05-28,1.4140629768371582,1.4453129768371582,1.390625,1.4453129768371582,3648000.0 1993-06-01,1.363281011581421,1.4140629768371582,1.3515629768371582,1.390625,6009600.0 1993-06-02,1.421875,1.421875,1.359375,1.359375,2278400.0 1993-06-03,1.46875,1.4765629768371582,1.3984379768371582,1.3984379768371582,5542400.0 1993-06-04,1.480468988418579,1.5,1.453125,1.453125,6563200.0 1993-06-07,1.457031011581421,1.484375,1.4453129768371582,1.46875,6304000.0 1993-06-08,1.453125,1.4609379768371582,1.421875,1.453125,3068800.0 1993-06-09,1.4765629768371582,1.4921879768371582,1.4375,1.46875,4003200.0 1993-06-10,1.484375,1.4921879768371582,1.4765629768371582,1.4765629768371582,4022400.0 1993-06-11,1.5859379768371582,1.5859379768371582,1.4921879768371582,1.5,15868800.0 1993-06-14,1.7265629768371582,1.7265629768371582,1.5546879768371582,1.5625,17100800.0 1993-06-15,1.78125,1.8203129768371582,1.71875,1.7421879768371582,34841600.0 1993-06-16,1.65625,1.7890629768371582,1.640625,1.78125,26976000.0 1993-06-17,1.7265629768371582,1.734375,1.640625,1.6796879768371582,6156800.0 1993-06-18,1.6796879768371582,1.765625,1.6796879768371582,1.734375,7856000.0 1993-06-21,1.609375,1.7109379768371582,1.609375,1.703125,8265600.0 1993-06-22,1.6484379768371582,1.6484379768371582,1.5859379768371582,1.6328129768371582,6371200.0 1993-06-23,1.65625,1.671875,1.625,1.6484379768371582,2729600.0 1993-06-24,1.734375,1.7421879768371582,1.6484379768371582,1.65625,4550400.0 1993-06-25,1.7265629768371582,1.75,1.6796879768371582,1.734375,6073600.0 1993-06-28,1.765625,1.8125,1.7265629768371582,1.7265629768371582,8233600.0 1993-06-29,1.75,1.7578129768371582,1.734375,1.7578129768371582,54995200.0 1993-06-30,1.8125,1.8125,1.7421879768371582,1.7578129768371582,25257600.0 1993-07-01,1.871093988418579,1.875,1.765625,1.8203129768371582,23779200.0 1993-07-02,1.8515629768371582,1.875,1.8203129768371582,1.84375,9260800.0 1993-07-06,1.84375,1.8515629768371582,1.8203129768371582,1.8515629768371582,8489600.0 1993-07-07,1.828125,1.8515629768371582,1.8203129768371582,1.8203129768371582,9708800.0 1993-07-08,1.878906011581421,1.8828129768371582,1.8359379768371582,1.8359379768371582,8176000.0 1993-07-09,1.8984379768371582,1.9140629768371582,1.8359379768371582,1.8828129768371582,8604800.0 1993-07-12,1.8671879768371582,1.9140629768371582,1.8671879768371582,1.9140629768371582,9161600.0 1993-07-13,1.8671879768371582,1.890625,1.84375,1.890625,4982400.0 1993-07-14,1.859375,1.875,1.8359379768371582,1.8671879768371582,4560000.0 1993-07-15,1.875,1.875,1.8515629768371582,1.8515629768371582,5836800.0 1993-07-16,1.875,1.90625,1.84375,1.8671879768371582,8358400.0 1993-07-19,1.984375,2.007812976837158,1.9453129768371582,1.9609379768371582,18486400.0 1993-07-20,2.023437976837158,2.03125,1.9453129768371582,1.984375,15804800.0 1993-07-21,2.015625,2.03125,1.9921879768371582,2.03125,17628800.0 1993-07-22,2.050781011581421,2.070312976837158,2.015625,2.015625,9420800.0 1993-07-23,2.175781011581421,2.195312976837158,2.03125,2.046875,13635200.0 1993-07-26,2.117187976837158,2.203125,2.117187976837158,2.179687976837158,12816000.0 1993-07-27,2.109375,2.132812976837158,2.0625,2.109375,13056000.0 1993-07-28,2.0625,2.101562976837158,2.023437976837158,2.101562976837158,11318400.0 1993-07-29,2.132812976837158,2.140625,2.0625,2.078125,6422400.0 1993-07-30,2.101562976837158,2.140625,2.085937976837158,2.132812976837158,6428800.0 1993-08-02,2.046875,2.15625,2.023437976837158,2.125,12534400.0 1993-08-03,2.0625,2.09375,2.023437976837158,2.046875,6124800.0 1993-08-04,2.117187976837158,2.117187976837158,2.0625,2.078125,8345600.0 1993-08-05,2.117187976837158,2.117187976837158,2.085937976837158,2.09375,11334400.0 1993-08-06,2.21875,2.242187976837158,2.132812976837158,2.148437976837158,13388800.0 1993-08-09,2.1875,2.234375,2.171875,2.21875,9040000.0 1993-08-10,2.273437976837158,2.28125,2.1875,2.1875,14364800.0 1993-08-11,2.359375,2.375,2.273437976837158,2.289062976837158,20505600.0 1993-08-12,2.328125,2.367187976837158,2.289062976837158,2.367187976837158,13046400.0 1993-08-13,2.367187976837158,2.367187976837158,2.28125,2.34375,7740800.0 1993-08-16,2.429687976837158,2.484375,2.359375,2.359375,20806400.0 1993-08-17,2.351562976837158,2.460937976837158,2.328125,2.421875,13014400.0 1993-08-18,2.40625,2.433593988418579,2.367187976837158,2.390625,6320000.0 1993-08-19,2.449218988418579,2.460937976837158,2.398437976837158,2.421875,5273600.0 1993-08-20,2.425781011581421,2.460937976837158,2.40625,2.460937976837158,4790400.0 1993-08-23,2.4375,2.453125,2.421875,2.445312976837158,4822400.0 1993-08-24,2.53125,2.5625,2.421875,2.421875,18601600.0 1993-08-25,2.515625,2.578125,2.460937976837158,2.53125,16393600.0 1993-08-26,2.511718988418579,2.558593988418579,2.4375,2.515625,9113600.0 1993-08-27,2.445312976837158,2.53125,2.429687976837158,2.507812976837158,9788800.0 1993-08-30,2.359375,2.492187976837158,2.359375,2.4375,18345600.0 1993-08-31,2.4375,2.453125,2.320312976837158,2.359375,20259200.0 1993-09-01,2.429687976837158,2.460937976837158,2.40625,2.453125,8041600.0 1993-09-02,2.492187976837158,2.539062976837158,2.421875,2.4375,12448000.0 1993-09-03,2.484375,2.515625,2.46875,2.507812976837158,3510400.0 1993-09-07,2.398437976837158,2.492187976837158,2.398437976837158,2.492187976837158,11286400.0 1993-09-08,2.242187976837158,2.414062976837158,2.15625,2.390625,42675200.0 1993-09-09,2.335937976837158,2.363281011581421,2.257812976837158,2.257812976837158,22998400.0 1993-09-10,2.378906011581421,2.390625,2.34375,2.367187976837158,9875200.0 1993-09-13,2.304687976837158,2.390625,2.300781011581421,2.367187976837158,16604800.0 1993-09-14,2.226562976837158,2.28125,2.140625,2.28125,27891200.0 1993-09-15,2.289062976837158,2.296875,2.210937976837158,2.265625,18265600.0 1993-09-16,2.308593988418579,2.3125,2.265625,2.289062976837158,6857600.0 1993-09-17,2.382812976837158,2.4375,2.320312976837158,2.328125,23379200.0 1993-09-20,2.441406011581421,2.460937976837158,2.390625,2.410156011581421,12678400.0 1993-09-21,2.375,2.453125,2.335937976837158,2.414062976837158,15664000.0 1993-09-22,2.457031011581421,2.476562976837158,2.359375,2.382812976837158,11724800.0 1993-09-23,2.507812976837158,2.539062976837158,2.46875,2.492187976837158,13081600.0 1993-09-24,2.570312976837158,2.609375,2.507812976837158,2.507812976837158,18326400.0 1993-09-27,2.535156011581421,2.59375,2.53125,2.578125,16057600.0 1993-09-28,2.625,2.640625,2.492187976837158,2.554687976837158,18163200.0 1993-09-29,2.679687976837158,2.703125,2.640625,2.65625,12057600.0 1993-09-30,2.585937976837158,2.710937976837158,2.585937976837158,2.671875,22204800.0 1993-10-01,2.515625,2.578125,2.515625,2.554687976837158,10403200.0 1993-10-04,2.585937976837158,2.585937976837158,2.484375,2.507812976837158,12585600.0 1993-10-05,2.46875,2.601562976837158,2.429687976837158,2.59375,16515200.0 1993-10-06,2.429687976837158,2.546875,2.414062976837158,2.492187976837158,10524800.0 1993-10-07,2.472656011581421,2.472656011581421,2.375,2.429687976837158,17129600.0 1993-10-08,2.476562976837158,2.546875,2.414062976837158,2.484375,18384000.0 1993-10-11,2.539062976837158,2.554687976837158,2.476562976837158,2.484375,9292800.0 1993-10-12,2.601562976837158,2.640625,2.523437976837158,2.539062976837158,12140800.0 1993-10-13,2.625,2.664062976837158,2.609375,2.625,10105600.0 1993-10-14,2.671875,2.6875,2.617187976837158,2.617187976837158,11664000.0 1993-10-15,2.671875,2.695312976837158,2.625,2.695312976837158,15958400.0 1993-10-18,2.695312976837158,2.710937976837158,2.65625,2.65625,11814400.0 1993-10-19,2.5625,2.703125,2.492187976837158,2.679687976837158,18281600.0 1993-10-20,2.523437976837158,2.609375,2.46875,2.585937976837158,14512000.0 1993-10-21,2.460937976837158,2.539062976837158,2.429687976837158,2.523437976837158,23440000.0 1993-10-22,2.4375,2.515625,2.421875,2.460937976837158,20204800.0 1993-10-25,2.304687976837158,2.4375,2.242187976837158,2.4375,31372800.0 1993-10-26,2.28125,2.320312976837158,2.179687976837158,2.304687976837158,32502400.0 1993-10-27,2.429687976837158,2.429687976837158,2.304687976837158,2.375,19552000.0 1993-10-28,2.386718988418579,2.476562976837158,2.359375,2.421875,17750400.0 1993-10-29,2.390625,2.40625,2.359375,2.375,8806400.0 1993-11-01,2.492187976837158,2.507812976837158,2.398437976837158,2.398437976837158,12188800.0 1993-11-02,2.460937976837158,2.53125,2.40625,2.507812976837158,13923200.0 1993-11-03,2.300781011581421,2.46875,2.296875,2.453125,28937600.0 1993-11-04,2.179687976837158,2.328125,2.148437976837158,2.3125,30166400.0 1993-11-05,2.179687976837158,2.21875,2.078125,2.15625,52256000.0 1993-11-08,2.273437976837158,2.34375,2.25,2.257812976837158,30323200.0 1993-11-09,2.34375,2.382812976837158,2.304687976837158,2.320312976837158,22876800.0 1993-11-10,2.382812976837158,2.382812976837158,2.3125,2.351562976837158,12211200.0 1993-11-11,2.324218988418579,2.4375,2.3125,2.429687976837158,15516800.0 1993-11-12,2.296875,2.367187976837158,2.265625,2.320312976837158,21619200.0 1993-11-15,2.179687976837158,2.28125,2.140625,2.28125,29686400.0 1993-11-16,2.0625,2.195312976837158,1.9921879768371582,2.179687976837158,66204800.0 1993-11-17,1.953125,2.09375,1.9296879768371582,2.078125,40716800.0 1993-11-18,1.7265629768371582,1.9296879768371582,1.71875,1.90625,82540800.0 1993-11-19,1.6953129768371582,1.8125,1.6640629768371582,1.6796879768371582,50617600.0 1993-11-22,1.75,1.75,1.625,1.6484379768371582,29747200.0 1993-11-23,1.8046879768371582,1.84375,1.7578129768371582,1.796875,22988800.0 1993-11-24,1.828125,1.84375,1.75,1.8359379768371582,19056000.0 1993-11-26,1.75,1.8359379768371582,1.734375,1.8125,9910400.0 1993-11-29,1.609375,1.75,1.578125,1.734375,40832000.0 1993-11-30,1.6484379768371582,1.671875,1.6015629768371582,1.609375,28118400.0 1993-12-01,1.769531011581421,1.7734379768371582,1.671875,1.6875,21532800.0 1993-12-02,1.828125,1.84375,1.71875,1.765625,18528000.0 1993-12-03,1.8515629768371582,1.890625,1.8203129768371582,1.8828129768371582,21232000.0 1993-12-06,1.8203129768371582,1.8671879768371582,1.796875,1.8125,11644800.0 1993-12-07,1.765625,1.8359379768371582,1.7578129768371582,1.8203129768371582,13177600.0 1993-12-08,1.7265629768371582,1.7890629768371582,1.7265629768371582,1.78125,13888000.0 1993-12-09,1.65625,1.7265629768371582,1.625,1.7109379768371582,10368000.0 1993-12-10,1.65625,1.6796879768371582,1.609375,1.625,13385600.0 1993-12-13,1.707031011581421,1.7421879768371582,1.625,1.625,15680000.0 1993-12-14,1.671875,1.71875,1.6328129768371582,1.7109379768371582,10131200.0 1993-12-15,1.7109379768371582,1.7265629768371582,1.65625,1.65625,8812800.0 1993-12-16,1.703125,1.734375,1.6796879768371582,1.7109379768371582,10304000.0 1993-12-17,1.75,1.7734379768371582,1.6875,1.6875,17824000.0 1993-12-20,1.808593988418579,1.828125,1.7734379768371582,1.7734379768371582,22886400.0 1993-12-21,1.7734379768371582,1.8203129768371582,1.7578129768371582,1.8203129768371582,11580800.0 1993-12-22,1.765625,1.78125,1.7265629768371582,1.78125,5363200.0 1993-12-23,1.765625,1.7890629768371582,1.7421879768371582,1.78125,4003200.0 1993-12-27,1.703125,1.765625,1.703125,1.765625,7116800.0 1993-12-28,1.644531011581421,1.734375,1.640625,1.7109379768371582,13104000.0 1993-12-29,1.6953129768371582,1.7109379768371582,1.65625,1.65625,11276800.0 1993-12-30,1.6953129768371582,1.71875,1.671875,1.71875,5097600.0 1993-12-31,1.65625,1.71875,1.636718988418579,1.6796879768371582,7526400.0 1994-01-03,1.660156011581421,1.6796879768371582,1.609375,1.65625,8272000.0 1994-01-04,1.691406011581421,1.6953129768371582,1.625,1.640625,13232000.0 1994-01-05,1.640625,1.6875,1.6328129768371582,1.671875,11913600.0 1994-01-06,1.65625,1.6640629768371582,1.640625,1.6640629768371582,6377600.0 1994-01-07,1.609375,1.65625,1.59375,1.640625,17513600.0 1994-01-10,1.484375,1.609375,1.484375,1.59375,24227200.0 1994-01-11,1.5234379768371582,1.53125,1.4375,1.484375,22883200.0 1994-01-12,1.5078129768371582,1.609375,1.4921879768371582,1.53125,38659200.0 1994-01-13,1.640625,1.640625,1.53125,1.546875,16124800.0 1994-01-14,1.691406011581421,1.71875,1.6328129768371582,1.6484379768371582,28188800.0 1994-01-17,1.59375,1.6015629768371582,1.4609379768371582,1.5234379768371582,55145600.0 1994-01-18,1.5390629768371582,1.609375,1.503906011581421,1.59375,17984000.0 1994-01-19,1.519531011581421,1.5546879768371582,1.484375,1.5390629768371582,10380800.0 1994-01-20,1.5390629768371582,1.546875,1.4921879768371582,1.5390629768371582,10262400.0 1994-01-21,1.511718988418579,1.5546879768371582,1.503906011581421,1.546875,9740800.0 1994-01-24,1.5,1.5390629768371582,1.484375,1.511718988418579,8441600.0 1994-01-25,1.5234379768371582,1.546875,1.4921879768371582,1.515625,6745600.0 1994-01-26,1.5546879768371582,1.5546879768371582,1.5234379768371582,1.5390629768371582,10697600.0 1994-01-27,1.5546879768371582,1.578125,1.546875,1.5546879768371582,7769600.0 1994-01-28,1.546875,1.578125,1.5390629768371582,1.5546879768371582,4291200.0 1994-01-31,1.5703129768371582,1.5703129768371582,1.546875,1.546875,3644800.0 1994-02-01,1.546875,1.546875,1.515625,1.5390629768371582,4595200.0 1994-02-02,1.5546879768371582,1.5546879768371582,1.53125,1.53125,2812800.0 1994-02-03,1.5078129768371582,1.5546879768371582,1.5,1.5546879768371582,4659200.0 1994-02-04,1.4296879768371582,1.5234379768371582,1.3984379768371582,1.5234379768371582,15763200.0 1994-02-07,1.449218988418579,1.4609379768371582,1.3515629768371582,1.363281011581421,24182400.0 1994-02-08,1.46875,1.5,1.4140629768371582,1.4609379768371582,17526400.0 1994-02-09,1.453125,1.4765629768371582,1.4453129768371582,1.4765629768371582,6956800.0 1994-02-10,1.421875,1.46875,1.4140629768371582,1.46875,3040000.0 1994-02-11,1.4453129768371582,1.4609379768371582,1.3984379768371582,1.3984379768371582,4364800.0 1994-02-14,1.453125,1.4609379768371582,1.4375,1.4453129768371582,5248000.0 1994-02-15,1.394531011581421,1.453125,1.390625,1.453125,8656000.0 1994-02-16,1.375,1.40625,1.359375,1.40625,9187200.0 1994-02-17,1.3125,1.3828129768371582,1.234375,1.375,77347200.0 1994-02-18,1.328125,1.359375,1.25,1.328125,33936000.0 1994-02-22,1.296875,1.375,1.28125,1.328125,51516800.0 1994-02-23,1.328125,1.359375,1.3046879768371582,1.328125,22358400.0 1994-02-24,1.3046879768371582,1.359375,1.265625,1.3125,10878400.0 1994-02-25,1.328125,1.375,1.296875,1.328125,7219200.0 1994-02-28,1.40625,1.40625,1.328125,1.375,8486400.0 1994-03-01,1.578125,1.625,1.484375,1.5,42281600.0 1994-03-02,1.703125,1.703125,1.5078129768371582,1.546875,27968000.0 1994-03-03,1.640625,1.75,1.609375,1.75,15848000.0 1994-03-04,1.609375,1.703125,1.59375,1.703125,11939200.0 1994-03-07,1.578125,1.65625,1.578125,1.65625,7715200.0 1994-03-08,1.5625,1.59375,1.515625,1.59375,5595200.0 1994-03-09,1.5390629768371582,1.578125,1.5,1.578125,5635200.0 1994-03-10,1.5546879768371582,1.578125,1.53125,1.578125,3537600.0 1994-03-11,1.59375,1.625,1.546875,1.578125,7929600.0 1994-03-14,1.671875,1.671875,1.59375,1.625,12238400.0 1994-03-15,1.7109379768371582,1.734375,1.65625,1.671875,17208000.0 1994-03-16,1.796875,1.796875,1.671875,1.734375,18041600.0 1994-03-17,1.75,1.8125,1.75,1.796875,8316800.0 1994-03-18,1.78125,1.796875,1.734375,1.734375,6020800.0 1994-03-21,1.7265629768371582,1.78125,1.71875,1.78125,6169600.0 1994-03-22,1.6875,1.765625,1.671875,1.765625,3107200.0 1994-03-23,1.640625,1.71875,1.640625,1.71875,2766400.0 1994-03-24,1.671875,1.765625,1.640625,1.75,9888000.0 1994-03-25,1.625,1.6875,1.625,1.6875,7046400.0 1994-03-28,1.53125,1.671875,1.5234379768371582,1.671875,7006400.0 1994-03-29,1.453125,1.578125,1.453125,1.53125,7643200.0 1994-03-30,1.484375,1.5,1.40625,1.453125,8185600.0 1994-03-31,1.53125,1.53125,1.453125,1.5,7176000.0 1994-04-04,1.4609379768371582,1.53125,1.390625,1.453125,9300800.0 1994-04-05,1.453125,1.53125,1.453125,1.53125,6884800.0 1994-04-06,1.453125,1.5,1.421875,1.46875,5206400.0 1994-04-07,1.453125,1.5,1.4296879768371582,1.46875,3907200.0 1994-04-08,1.421875,1.46875,1.390625,1.4453129768371582,3348800.0 1994-04-11,1.375,1.421875,1.375,1.40625,4188800.0 1994-04-12,1.359375,1.390625,1.34375,1.359375,4246400.0 1994-04-13,1.28125,1.375,1.234375,1.34375,9372800.0 1994-04-14,1.296875,1.328125,1.25,1.265625,7780800.0 1994-04-15,1.421875,1.421875,1.296875,1.328125,12334400.0 1994-04-18,1.375,1.4765629768371582,1.328125,1.4375,9435200.0 1994-04-19,1.3046879768371582,1.359375,1.25,1.359375,7129600.0 1994-04-20,1.28125,1.328125,1.21875,1.3125,6638400.0 1994-04-21,1.25,1.328125,1.21875,1.328125,6092800.0 1994-04-22,1.3125,1.328125,1.25,1.296875,3420800.0 1994-04-25,1.3671879768371582,1.390625,1.265625,1.3125,4036800.0 1994-04-26,1.390625,1.40625,1.359375,1.390625,4379200.0 1994-04-28,1.328125,1.390625,1.328125,1.390625,3798400.0 1994-04-29,1.328125,1.359375,1.28125,1.359375,3161600.0 1994-05-02,1.328125,1.359375,1.296875,1.328125,6243200.0 1994-05-03,1.328125,1.359375,1.296875,1.328125,1499200.0 1994-05-04,1.2890629768371582,1.34375,1.28125,1.328125,1284800.0 1994-05-05,1.3125,1.3125,1.28125,1.3125,1574400.0 1994-05-06,1.28125,1.3125,1.25,1.296875,3056000.0 1994-05-09,1.234375,1.296875,1.234375,1.28125,4024000.0 1994-05-10,1.203125,1.28125,1.09375,1.2734379768371582,13409600.0 1994-05-11,1.0546879768371582,1.171875,1.046875,1.140625,20076800.0 1994-05-12,1.078125,1.15625,1.0625,1.109375,11553600.0 1994-05-13,1.0703129768371582,1.109375,1.0625,1.09375,9982400.0 1994-05-16,1.078125,1.140625,1.0625,1.078125,4636800.0 1994-05-17,1.078125,1.109375,1.03125,1.109375,7995200.0 1994-05-18,1.125,1.15625,1.0625,1.125,8428800.0 1994-05-19,1.140625,1.171875,1.125,1.15625,6616000.0 1994-05-20,1.125,1.1875,1.078125,1.171875,7192000.0 1994-05-23,1.09375,1.125,1.078125,1.125,3371200.0 1994-05-24,1.15625,1.15625,1.09375,1.09375,10216000.0 1994-05-25,1.1171879768371582,1.171875,1.078125,1.15625,9857600.0 1994-05-26,1.0859379768371582,1.125,1.078125,1.125,4126400.0 1994-05-27,1.0625,1.109375,1.046875,1.078125,14929600.0 1994-05-31,1.0234379768371582,1.078125,1.015625,1.078125,10473600.0 1994-06-01,1.03125,1.03125,0.96875,1.03125,17868800.0 1994-06-02,1.046875,1.078125,1.015625,1.03125,7486400.0 1994-06-03,1.125,1.140625,1.046875,1.09375,19928000.0 1994-06-06,1.140625,1.140625,1.109375,1.125,4779200.0 1994-06-07,1.128906011581421,1.140625,1.109375,1.140625,7276800.0 1994-06-08,1.1171879768371582,1.140625,1.09375,1.140625,8956800.0 1994-06-09,1.109375,1.140625,1.09375,1.09375,4276800.0 1994-06-10,1.140625,1.171875,1.125,1.1484379768371582,10726400.0 1994-06-13,1.125,1.15625,1.125,1.15625,1382400.0 1994-06-14,1.125,1.1875,1.109375,1.125,12236800.0 1994-06-15,1.109375,1.140625,1.109375,1.140625,10262400.0 1994-06-16,1.1015629768371582,1.125,1.09375,1.125,3700800.0 1994-06-17,1.09375,1.109375,1.078125,1.09375,6361600.0 1994-06-20,1.03125,1.078125,1.03125,1.078125,4281600.0 1994-06-21,1.0234379768371582,1.046875,1.0,1.03125,5204800.0 1994-06-22,1.0546879768371582,1.078125,1.03125,1.046875,3894400.0 1994-06-23,1.015625,1.078125,1.015625,1.078125,4611200.0 1994-06-24,1.0,1.046875,0.96875,1.046875,5756800.0 1994-06-27,1.078125,1.078125,0.96875,0.96875,4393600.0 1994-06-28,1.03125,1.125,1.015625,1.109375,4331200.0 1994-06-29,1.0234379768371582,1.0625,1.015625,1.0625,3907200.0 1994-06-30,1.0,1.046875,1.0,1.046875,2745600.0 1994-07-01,1.0,1.03125,1.0,1.03125,3904000.0 1994-07-05,0.984375,1.03125,0.984375,1.03125,6072000.0 1994-07-06,0.953125,1.0,0.9375,1.0,14564800.0 1994-07-07,0.984375,0.984375,0.953125,0.953125,4348800.0 1994-07-08,0.953125,0.984375,0.953125,0.984375,10705600.0 1994-07-11,0.953125,0.984375,0.953125,0.984375,4740800.0 1994-07-12,0.9804689884185791,0.984375,0.953125,0.953125,5033600.0 1994-07-13,1.03125,1.03125,0.96875,0.984375,9326400.0 1994-07-14,1.21875,1.21875,1.015625,1.03125,30441600.0 1994-07-15,1.1875,1.21875,1.171875,1.203125,12488000.0 1994-07-18,1.171875,1.21875,1.078125,1.21875,11024000.0 1994-07-19,1.0859379768371582,1.1875,1.0859379768371582,1.1875,16715200.0 1994-07-20,1.0234379768371582,1.109375,1.015625,1.078125,11016000.0 1994-07-21,1.09375,1.09375,1.015625,1.046875,8923200.0 1994-07-22,1.140625,1.171875,1.078125,1.078125,9137600.0 1994-07-25,1.15625,1.21875,1.140625,1.1875,6449600.0 1994-07-26,1.1640629768371582,1.171875,1.152343988418579,1.15625,5936000.0 1994-07-27,1.15625,1.171875,1.15625,1.171875,3411200.0 1994-07-28,1.171875,1.171875,1.152343988418579,1.15625,7664000.0 1994-07-29,1.125,1.171875,1.109375,1.15625,3705600.0 1994-08-01,1.113281011581421,1.140625,1.09375,1.125,5723200.0 1994-08-02,1.109375,1.125,1.09375,1.09375,1441600.0 1994-08-03,1.09375,1.140625,1.09375,1.125,2580800.0 1994-08-04,1.1171879768371582,1.140625,1.09375,1.09375,2856000.0 1994-08-05,1.109375,1.140625,1.09375,1.125,1939200.0 1994-08-08,1.1484379768371582,1.15625,1.109375,1.140625,952000.0 1994-08-09,1.15625,1.171875,1.109375,1.109375,2604800.0 1994-08-10,1.1640629768371582,1.171875,1.125,1.15625,5161600.0 1994-08-11,1.171875,1.203125,1.15625,1.15625,3972800.0 1994-08-12,1.34375,1.359375,1.1875,1.1875,20528000.0 1994-08-15,1.292968988418579,1.359375,1.28125,1.34375,8731200.0 1994-08-16,1.359375,1.375,1.296875,1.296875,9584000.0 1994-08-17,1.421875,1.4375,1.34375,1.359375,9716800.0 1994-08-18,1.4140629768371582,1.4375,1.375,1.40625,6787200.0 1994-08-19,1.359375,1.4375,1.34375,1.40625,3244800.0 1994-08-22,1.3515629768371582,1.375,1.328125,1.359375,1782400.0 1994-08-23,1.375,1.390625,1.34375,1.359375,3276800.0 1994-08-24,1.3984379768371582,1.421875,1.359375,1.390625,4984000.0 1994-08-25,1.375,1.40625,1.359375,1.40625,1496000.0 1994-08-26,1.4140629768371582,1.4375,1.375,1.375,5752000.0 1994-08-29,1.4375,1.46875,1.390625,1.390625,7875200.0 1994-08-30,1.4375,1.46875,1.40625,1.46875,5179200.0 1994-08-31,1.40625,1.453125,1.40625,1.453125,3470400.0 1994-09-01,1.34375,1.421875,1.328125,1.390625,5916800.0 1994-09-02,1.265625,1.375,1.265625,1.359375,16134400.0 1994-09-06,1.3125,1.328125,1.265625,1.265625,5492800.0 1994-09-07,1.3515629768371582,1.359375,1.296875,1.328125,11544000.0 1994-09-08,1.453125,1.46875,1.328125,1.3515629768371582,18230400.0 1994-09-09,1.542968988418579,1.578125,1.4375,1.46875,46308800.0 1994-09-12,1.535156011581421,1.5625,1.5,1.5625,15774400.0 1994-09-13,1.5625,1.578125,1.53125,1.53125,8921600.0 1994-09-14,1.5625,1.5625,1.515625,1.5625,3945600.0 1994-09-15,1.609375,1.609375,1.546875,1.546875,5156800.0 1994-09-16,1.640625,1.65625,1.59375,1.59375,20884800.0 1994-09-19,1.640625,1.671875,1.640625,1.640625,8356800.0 1994-09-20,1.5625,1.640625,1.515625,1.59375,9616000.0 1994-09-21,1.5625,1.6484379768371582,1.546875,1.609375,11345600.0 1994-09-22,1.609375,1.609375,1.578125,1.609375,6513600.0 1994-09-23,1.625,1.703125,1.578125,1.609375,18179200.0 1994-09-26,1.609375,1.640625,1.546875,1.640625,4172800.0 1994-09-27,1.578125,1.609375,1.53125,1.578125,7121600.0 1994-09-28,1.578125,1.609375,1.546875,1.59375,3299200.0 1994-09-29,1.546875,1.578125,1.515625,1.578125,1996800.0 1994-09-30,1.582031011581421,1.609375,1.515625,1.53125,6673600.0 1994-10-03,1.6171879768371582,1.625,1.5625,1.59375,5076800.0 1994-10-04,1.640625,1.703125,1.578125,1.65625,21192000.0 1994-10-05,1.765625,1.796875,1.59375,1.65625,25080000.0 1994-10-06,1.7265629768371582,1.796875,1.6640629768371582,1.796875,17318400.0 1994-10-07,1.765625,1.78125,1.71875,1.75,12547200.0 1994-10-10,1.75,1.796875,1.734375,1.765625,8704000.0 1994-10-11,1.765625,1.765625,1.671875,1.6875,30510400.0 1994-10-12,1.734375,1.765625,1.734375,1.734375,10646400.0 1994-10-13,1.78125,1.796875,1.765625,1.765625,9062400.0 1994-10-14,1.75,1.78125,1.734375,1.78125,3916800.0 1994-10-17,1.734375,1.765625,1.734375,1.75,3848000.0 1994-10-18,1.6875,1.75,1.6875,1.734375,7176000.0 1994-10-19,1.71875,1.734375,1.6875,1.6875,6121600.0 1994-10-20,1.765625,1.78125,1.6875,1.707031011581421,12241600.0 1994-10-21,1.8515629768371582,1.890625,1.71875,1.75,19531200.0 1994-10-24,1.796875,1.890625,1.765625,1.84375,7006400.0 1994-10-25,1.75,1.78125,1.703125,1.75,6372800.0 1994-10-26,1.796875,1.796875,1.734375,1.75,7099200.0 1994-10-27,1.8125,1.890625,1.7890629768371582,1.796875,11112000.0 1994-10-28,1.859375,1.875,1.78125,1.796875,8819200.0 1994-10-31,1.84375,1.875,1.8125,1.8359379768371582,4356800.0 1994-11-01,1.8203129768371582,1.859375,1.796875,1.84375,3128000.0 1994-11-02,1.859375,1.921875,1.796875,1.8203129768371582,11196800.0 1994-11-03,1.8671879768371582,1.953125,1.859375,1.859375,9809600.0 1994-11-04,1.8125,1.890625,1.796875,1.859375,9486400.0 1994-11-07,1.875,1.921875,1.8671879768371582,1.90625,11803200.0 1994-11-08,2.003906011581421,2.03125,1.890625,1.90625,21891200.0 1994-11-09,2.054687976837158,2.09375,2.03125,2.078125,22376000.0 1994-11-10,2.046875,2.109375,2.015625,2.046875,9145600.0 1994-11-11,2.015625,2.046875,2.015625,2.046875,8566400.0 1994-11-14,2.0625,2.0625,2.015625,2.015625,8323200.0 1994-11-15,2.09375,2.09375,2.03125,2.0625,10987200.0 1994-11-16,2.070312976837158,2.109375,2.0625,2.09375,13224000.0 1994-11-17,2.0,2.078125,1.984375,2.0625,10307200.0 1994-11-18,1.921875,2.015625,1.921875,2.015625,16971200.0 1994-11-21,1.890625,1.953125,1.890625,1.90625,4552000.0 1994-11-22,1.828125,1.9375,1.796875,1.859375,18009600.0 1994-11-23,1.890625,1.890625,1.78125,1.78125,8868800.0 1994-11-25,1.96875,1.96875,1.890625,1.890625,4088000.0 1994-11-28,1.984375,2.0625,1.953125,1.96875,12771200.0 1994-11-29,1.96875,2.03125,1.953125,2.015625,5481600.0 1994-11-30,1.921875,1.984375,1.90625,1.953125,3993600.0 1994-12-01,1.84375,1.890625,1.84375,1.890625,4772800.0 1994-12-02,1.859375,1.875,1.796875,1.84375,5843200.0 1994-12-05,1.90625,1.953125,1.84375,1.859375,5452800.0 1994-12-06,1.796875,1.90625,1.796875,1.875,7236800.0 1994-12-07,1.6875,1.796875,1.65625,1.78125,13132800.0 1994-12-08,1.65625,1.75,1.625,1.734375,9758400.0 1994-12-09,1.765625,1.796875,1.625,1.65625,12392000.0 1994-12-12,1.65625,1.75,1.578125,1.75,18120000.0 1994-12-13,1.59375,1.671875,1.578125,1.671875,8180800.0 1994-12-14,1.515625,1.640625,1.484375,1.6015629768371582,9713600.0 1994-12-15,1.4375,1.515625,1.390625,1.453125,34726400.0 1994-12-16,1.515625,1.5625,1.4375,1.453125,10820800.0 1994-12-19,1.546875,1.5625,1.5,1.515625,4782400.0 1994-12-20,1.625,1.65625,1.546875,1.578125,7606400.0 1994-12-21,1.625,1.640625,1.59375,1.625,5280000.0 1994-12-22,1.65625,1.671875,1.609375,1.625,5795200.0 1994-12-23,1.609375,1.671875,1.609375,1.625,6736000.0 1994-12-27,1.59375,1.640625,1.578125,1.609375,4136000.0 1994-12-28,1.546875,1.625,1.53125,1.59375,6724800.0 1994-12-29,1.53125,1.578125,1.515625,1.546875,3649600.0 1994-12-30,1.5,1.546875,1.484375,1.515625,5929600.0 1995-01-03,1.515625,1.53125,1.453125,1.453125,3409600.0 1995-01-04,1.53125,1.5625,1.5,1.53125,3902400.0 1995-01-05,1.515625,1.5625,1.5,1.546875,3929600.0 1995-01-06,1.5,1.546875,1.5,1.515625,5089600.0 1995-01-09,1.453125,1.53125,1.4375,1.53125,4812800.0 1995-01-10,1.453125,1.484375,1.390625,1.453125,11852800.0 1995-01-11,1.4296879768371582,1.453125,1.40625,1.453125,6947200.0 1995-01-12,1.40625,1.453125,1.40625,1.453125,5555200.0 1995-01-13,1.3125,1.4375,1.3125,1.4375,25792000.0 1995-01-16,1.3828129768371582,1.40625,1.28125,1.28125,21323200.0 1995-01-17,1.515625,1.53125,1.40625,1.421875,25411200.0 1995-01-18,1.53125,1.59375,1.53125,1.546875,9080000.0 1995-01-19,1.5,1.546875,1.484375,1.546875,3177600.0 1995-01-20,1.453125,1.515625,1.453125,1.515625,8027200.0 1995-01-23,1.578125,1.578125,1.421875,1.453125,6177600.0 1995-01-24,1.71875,1.765625,1.578125,1.609375,29518400.0 1995-01-25,1.6875,1.71875,1.59375,1.6875,12528000.0 1995-01-26,1.7578129768371582,1.78125,1.671875,1.671875,20572800.0 1995-01-27,1.78125,1.8125,1.734375,1.78125,14942400.0 1995-01-30,1.6875,1.8125,1.65625,1.796875,7696000.0 1995-01-31,1.65625,1.6875,1.609375,1.65625,13947200.0 1995-02-01,1.703125,1.734375,1.640625,1.703125,9456000.0 1995-02-02,1.71875,1.75,1.6875,1.71875,5310400.0 1995-02-03,1.75,1.859375,1.6875,1.734375,27675200.0 1995-02-06,1.75,1.765625,1.7265629768371582,1.734375,4425600.0 1995-02-07,1.7578129768371582,1.78125,1.734375,1.765625,3443200.0 1995-02-08,1.75,1.78125,1.71875,1.78125,3152000.0 1995-02-09,1.75,1.78125,1.71875,1.75,6134400.0 1995-02-10,1.765625,1.796875,1.734375,1.78125,8123200.0 1995-02-13,1.71875,1.765625,1.703125,1.75,5817600.0 1995-02-14,1.671875,1.75,1.625,1.71875,4832000.0 1995-02-15,1.625,1.671875,1.59375,1.671875,5516800.0 1995-02-16,1.640625,1.640625,1.59375,1.609375,5233600.0 1995-02-17,1.59375,1.625,1.59375,1.625,1771200.0 1995-02-21,1.6015629768371582,1.640625,1.578125,1.625,9019200.0 1995-02-22,1.625,1.625,1.578125,1.609375,2606400.0 1995-02-23,1.765625,1.796875,1.5625,1.625,31785600.0 1995-02-24,1.765625,1.796875,1.71875,1.78125,17798400.0 1995-02-27,1.734375,1.828125,1.734375,1.75,7857600.0 1995-02-28,1.828125,1.828125,1.75,1.765625,8392000.0 1995-03-01,1.765625,1.828125,1.765625,1.8125,7008000.0 1995-03-02,1.734375,1.78125,1.71875,1.75,4264000.0 1995-03-03,1.828125,1.84375,1.703125,1.734375,6777600.0 1995-03-06,1.78125,1.796875,1.734375,1.78125,4049600.0 1995-03-07,1.75,1.84375,1.75,1.796875,7532800.0 1995-03-08,1.734375,1.78125,1.71875,1.78125,5118400.0 1995-03-09,1.84375,1.859375,1.75,1.75,28252800.0 1995-03-10,1.84375,1.859375,1.8125,1.84375,18523200.0 1995-03-13,1.8046879768371582,1.84375,1.7421879768371582,1.828125,25846400.0 1995-03-14,1.9375,1.9375,1.78125,1.828125,26476800.0 1995-03-15,1.9609379768371582,2.015625,1.859375,1.859375,27523200.0 1995-03-16,2.0,2.015625,1.921875,1.9453129768371582,13324800.0 1995-03-17,2.046875,2.0625,2.0,2.0,11428800.0 1995-03-20,2.015625,2.046875,2.0,2.046875,6819200.0 1995-03-21,1.9375,2.0625,1.9375,2.03125,8918400.0 1995-03-22,2.054687976837158,2.054687976837158,1.90625,1.9375,12816000.0 1995-03-23,2.140625,2.15625,2.046875,2.078125,26356800.0 1995-03-24,2.03125,2.15625,2.0,2.125,13697600.0 1995-03-27,2.0625,2.078125,1.9375,2.0,7739200.0 1995-03-28,2.125,2.140625,2.046875,2.046875,10356800.0 1995-03-29,2.148437976837158,2.203125,2.109375,2.109375,20960000.0 1995-03-30,2.070312976837158,2.1875,2.03125,2.171875,9950400.0 1995-03-31,2.046875,2.078125,2.015625,2.046875,6379200.0 1995-04-03,1.988281011581421,2.0625,1.921875,2.0625,8878400.0 1995-04-04,1.921875,1.984375,1.875,1.953125,19406400.0 1995-04-05,1.859375,1.921875,1.828125,1.921875,21931200.0 1995-04-06,1.7890629768371582,1.917968988418579,1.75,1.859375,30089600.0 1995-04-07,1.875,1.890625,1.765625,1.796875,16878400.0 1995-04-10,1.75,1.8671879768371582,1.7421879768371582,1.7890629768371582,27353600.0 1995-04-11,1.640625,1.7734379768371582,1.6171879768371582,1.75,25363200.0 1995-04-12,1.6875,1.7421879768371582,1.609375,1.640625,17836800.0 1995-04-13,1.6796879768371582,1.7109379768371582,1.660156011581421,1.7109379768371582,6811200.0 1995-04-17,1.671875,1.75,1.65625,1.671875,13267200.0 1995-04-18,1.609375,1.703125,1.59375,1.6875,13137600.0 1995-04-19,1.5390629768371582,1.609375,1.5078129768371582,1.609375,21593600.0 1995-04-20,1.703125,1.7109379768371582,1.5546879768371582,1.5625,20209600.0 1995-04-21,1.640625,1.734375,1.6171879768371582,1.71875,13518400.0 1995-04-24,1.5625,1.6328129768371582,1.53125,1.6328129768371582,13396800.0 1995-04-25,1.59375,1.625,1.5625,1.5703129768371582,9185600.0 1995-04-26,1.6640629768371582,1.6875,1.5859379768371582,1.6015629768371582,10348800.0 1995-04-27,1.671875,1.6953129768371582,1.6484379768371582,1.6640629768371582,6963200.0 1995-04-28,1.640625,1.671875,1.609375,1.671875,8088000.0 1995-05-01,1.5859379768371582,1.640625,1.5859379768371582,1.6171879768371582,4782400.0 1995-05-02,1.609375,1.625,1.5859379768371582,1.5859379768371582,4827200.0 1995-05-03,1.625,1.6328129768371582,1.59375,1.59375,4624000.0 1995-05-04,1.5859379768371582,1.625,1.5859379768371582,1.625,3875200.0 1995-05-05,1.5859379768371582,1.625,1.5546879768371582,1.6171879768371582,8865600.0 1995-05-08,1.5859379768371582,1.6015629768371582,1.5625,1.578125,2968000.0 1995-05-09,1.53125,1.59375,1.5234379768371582,1.59375,7395200.0 1995-05-10,1.5546879768371582,1.5859379768371582,1.5390629768371582,1.546875,5528000.0 1995-05-11,1.75,1.75,1.5546879768371582,1.5703129768371582,40312000.0 1995-05-12,1.8515629768371582,1.9375,1.765625,1.7734379768371582,46304000.0 1995-05-15,1.84375,1.875,1.8203129768371582,1.875,9132800.0 1995-05-16,1.84375,1.859375,1.796875,1.8515629768371582,9377600.0 1995-05-17,1.777343988418579,1.859375,1.7421879768371582,1.859375,13406400.0 1995-05-18,1.7109379768371582,1.8125,1.7109379768371582,1.7734379768371582,10099200.0 1995-05-19,1.691406011581421,1.7265629768371582,1.671875,1.7109379768371582,16408000.0 1995-05-22,1.671875,1.734375,1.6640629768371582,1.703125,21928000.0 1995-05-23,1.609375,1.671875,1.59375,1.671875,20659200.0 1995-05-24,1.59375,1.625,1.578125,1.6015629768371582,12131200.0 1995-05-25,1.6328129768371582,1.6328129768371582,1.578125,1.6015629768371582,12724800.0 1995-05-26,1.609375,1.625,1.59375,1.625,8454400.0 1995-05-30,1.5390629768371582,1.609375,1.5390629768371582,1.609375,14612800.0 1995-05-31,1.6015629768371582,1.6171879768371582,1.5390629768371582,1.546875,14193600.0 1995-06-01,1.582031011581421,1.609375,1.5703129768371582,1.609375,5062400.0 1995-06-02,1.75,1.8125,1.5625,1.5859379768371582,34883200.0 1995-06-05,1.84375,1.9453129768371582,1.8359379768371582,1.875,44436800.0 1995-06-06,2.171875,2.226562976837158,1.84375,1.859375,138241600.0 1995-06-07,2.171875,2.195312976837158,2.078125,2.179687976837158,73060800.0 1995-06-08,2.148437976837158,2.171875,2.109375,2.15625,14596800.0 1995-06-09,2.113281011581421,2.148437976837158,2.085937976837158,2.109375,16459200.0 1995-06-12,2.015625,2.117187976837158,1.984375,2.09375,19137600.0 1995-06-13,2.046875,2.0625,1.96875,2.015625,18704000.0 1995-06-14,2.046875,2.070312976837158,2.03125,2.046875,6609600.0 1995-06-15,2.15625,2.171875,2.046875,2.046875,21904000.0 1995-06-16,2.125,2.171875,2.125,2.164062976837158,9022400.0 1995-06-19,2.171875,2.210937976837158,2.117187976837158,2.140625,14251200.0 1995-06-20,2.195312976837158,2.21875,2.125,2.179687976837158,16862400.0 1995-06-21,2.085937976837158,2.195312976837158,2.085937976837158,2.1875,9777600.0 1995-06-22,2.195312976837158,2.195312976837158,2.09375,2.09375,10003200.0 1995-06-23,2.109375,2.179687976837158,2.101562976837158,2.164062976837158,6848000.0 1995-06-26,2.109375,2.140625,2.070312976837158,2.101562976837158,9633600.0 1995-06-27,2.023437976837158,2.09375,2.0,2.078125,8387200.0 1995-06-28,2.070312976837158,2.078125,1.984375,2.015625,11136000.0 1995-06-29,2.132812976837158,2.140625,2.054687976837158,2.078125,10913600.0 1995-06-30,2.160156011581421,2.1875,2.125,2.125,12475200.0 1995-07-03,2.140625,2.15625,2.132812976837158,2.140625,891200.0 1995-07-05,2.226562976837158,2.25,2.15625,2.15625,23793600.0 1995-07-06,2.226562976837158,2.257812976837158,2.195312976837158,2.257812976837158,14889600.0 1995-07-07,2.34375,2.34375,2.226562976837158,2.242187976837158,21467200.0 1995-07-10,2.5,2.507812976837158,2.34375,2.34375,44016000.0 1995-07-11,2.382812976837158,2.5,2.359375,2.492187976837158,24648000.0 1995-07-12,2.429687976837158,2.46875,2.375,2.398437976837158,19924800.0 1995-07-13,2.445312976837158,2.546875,2.414062976837158,2.445312976837158,17950400.0 1995-07-14,2.429687976837158,2.453125,2.359375,2.429687976837158,10804800.0 1995-07-17,2.484375,2.53125,2.460937976837158,2.46875,13940800.0 1995-07-18,2.351562976837158,2.492187976837158,2.289062976837158,2.476562976837158,19305600.0 1995-07-19,2.195312976837158,2.328125,2.132812976837158,2.296875,25875200.0 1995-07-20,2.226562976837158,2.359375,2.1875,2.195312976837158,26894400.0 1995-07-21,2.609375,2.640625,2.484375,2.53125,82433600.0 1995-07-24,2.773437976837158,2.796875,2.507812976837158,2.609375,65427200.0 1995-07-25,2.710937976837158,2.820312976837158,2.710937976837158,2.804687976837158,29163200.0 1995-07-26,2.710937976837158,2.796875,2.703125,2.71875,20572800.0 1995-07-27,2.695312976837158,2.726562976837158,2.6875,2.710937976837158,14233600.0 1995-07-28,2.664062976837158,2.703125,2.664062976837158,2.703125,12344000.0 1995-07-31,2.671875,2.679687976837158,2.59375,2.65625,10484800.0 1995-08-01,2.617187976837158,2.679687976837158,2.601562976837158,2.679687976837158,16790400.0 1995-08-02,2.585937976837158,2.6875,2.578125,2.632812976837158,14612800.0 1995-08-03,2.710937976837158,2.726562976837158,2.53125,2.5625,28715200.0 1995-08-04,2.765625,2.78125,2.703125,2.71875,13227200.0 1995-08-07,2.695312976837158,2.789062976837158,2.6875,2.773437976837158,8172800.0 1995-08-08,2.734375,2.773437976837158,2.648437976837158,2.6875,7982400.0 1995-08-09,2.867187976837158,2.90625,2.742187976837158,2.773437976837158,100795200.0 1995-08-10,2.914062976837158,2.945312976837158,2.867187976837158,2.882812976837158,42289600.0 1995-08-11,2.859375,2.9375,2.796875,2.914062976837158,20361600.0 1995-08-14,3.0,3.015625,2.859375,2.867187976837158,40696000.0 1995-08-15,3.132812976837158,3.132812976837158,3.046875,3.0625,39030400.0 1995-08-16,3.390625,3.421875,3.132812976837158,3.132812976837158,49006400.0 1995-08-17,3.210937976837158,3.328125,3.0625,3.15625,100464000.0 1995-08-18,3.25,3.328125,3.226562976837158,3.226562976837158,22590400.0 1995-08-21,2.960937976837158,3.257812976837158,2.929687976837158,3.25,28945600.0 1995-08-22,2.988281011581421,3.039062976837158,2.953125,2.96875,30897600.0 1995-08-23,3.117187976837158,3.140625,3.0,3.007812976837158,33022400.0 1995-08-24,3.085937976837158,3.164062976837158,2.992187976837158,3.109375,27064000.0 1995-08-25,3.132812976837158,3.164062976837158,3.085937976837158,3.09375,14534400.0 1995-08-28,3.046875,3.171875,2.992187976837158,3.132812976837158,18971200.0 1995-08-29,2.953125,3.046875,2.851562976837158,3.046875,44275200.0 1995-08-30,3.101562976837158,3.148437976837158,2.945312976837158,2.953125,24168000.0 1995-08-31,3.046875,3.125,3.039062976837158,3.101562976837158,13276800.0 1995-09-01,3.117187976837158,3.132812976837158,3.0625,3.070312976837158,16702400.0 1995-09-05,3.289062976837158,3.296875,3.125,3.140625,19745600.0 1995-09-06,3.34375,3.390625,3.296875,3.304687976837158,26161600.0 1995-09-07,3.210937976837158,3.359375,3.195312976837158,3.359375,22710400.0 1995-09-08,3.15625,3.21875,3.109375,3.203125,23393600.0 1995-09-11,3.171875,3.226562976837158,3.132812976837158,3.164062976837158,9660800.0 1995-09-12,3.125,3.203125,3.101562976837158,3.179687976837158,11228800.0 1995-09-13,3.101562976837158,3.15625,3.054687976837158,3.140625,17592000.0 1995-09-14,3.09375,3.148437976837158,3.085937976837158,3.109375,14155200.0 1995-09-15,2.976562976837158,3.101562976837158,2.9375,3.09375,26800000.0 1995-09-18,3.085937976837158,3.101562976837158,2.914062976837158,2.960937976837158,17355200.0 1995-09-19,3.132812976837158,3.171875,3.023437976837158,3.09375,19382400.0 1995-09-20,3.046875,3.15625,3.0,3.15625,17110400.0 1995-09-21,2.960937976837158,3.078125,2.914062976837158,3.054687976837158,16726400.0 1995-09-22,2.9375,2.992187976837158,2.9375,2.953125,13100800.0 1995-09-25,2.875,2.945312976837158,2.828125,2.929687976837158,14131200.0 1995-09-26,2.6875,2.882812976837158,2.617187976837158,2.882812976837158,48521600.0 1995-09-27,2.617187976837158,2.742187976837158,2.546875,2.679687976837158,63056000.0 1995-09-28,2.796875,2.820312976837158,2.601562976837158,2.640625,43620800.0 1995-09-29,2.867187976837158,2.945312976837158,2.789062976837158,2.796875,35507200.0 1995-10-02,2.664062976837158,2.867187976837158,2.648437976837158,2.867187976837158,19304000.0 1995-10-03,2.742187976837158,2.75,2.640625,2.679687976837158,21435200.0 1995-10-04,2.625,2.734375,2.5625,2.734375,33692800.0 1995-10-05,2.5,2.632812976837158,2.476562976837158,2.625,30856000.0 1995-10-06,2.53125,2.59375,2.515625,2.53125,30956800.0 1995-10-09,2.335937976837158,2.5,2.25,2.492187976837158,51656000.0 1995-10-10,2.53125,2.546875,2.179687976837158,2.296875,61145600.0 1995-10-11,2.5,2.601562976837158,2.4375,2.578125,26056000.0 1995-10-12,2.53125,2.5625,2.484375,2.5,14536000.0 1995-10-13,2.53125,2.601562976837158,2.53125,2.578125,12059200.0 1995-10-16,2.414062976837158,2.554687976837158,2.414062976837158,2.539062976837158,12859200.0 1995-10-17,2.546875,2.570312976837158,2.359375,2.4375,24793600.0 1995-10-18,2.515625,2.625,2.515625,2.570312976837158,21275200.0 1995-10-19,2.398437976837158,2.523437976837158,2.351562976837158,2.5,30608000.0 1995-10-20,2.328125,2.453125,2.304687976837158,2.398437976837158,21744000.0 1995-10-23,2.492187976837158,2.515625,2.273437976837158,2.304687976837158,27080000.0 1995-10-24,2.4375,2.539062976837158,2.40625,2.492187976837158,22851200.0 1995-10-25,2.421875,2.453125,2.390625,2.445312976837158,10094400.0 1995-10-26,2.398437976837158,2.453125,2.34375,2.4375,10360000.0 1995-10-27,2.53125,2.539062976837158,2.398437976837158,2.414062976837158,27260800.0 1995-10-30,2.515625,2.601562976837158,2.476562976837158,2.546875,20156800.0 1995-10-31,2.40625,2.53125,2.40625,2.53125,15644800.0 1995-11-01,2.539062976837158,2.5625,2.40625,2.414062976837158,19868800.0 1995-11-02,2.554687976837158,2.585937976837158,2.523437976837158,2.5625,15499200.0 1995-11-03,2.6875,2.71875,2.46875,2.554687976837158,30896000.0 1995-11-06,2.882812976837158,2.945312976837158,2.679687976837158,2.6875,54184000.0 1995-11-07,2.8125,2.890625,2.75,2.835937976837158,34768000.0 1995-11-08,2.890625,2.953125,2.835937976837158,2.84375,27102400.0 1995-11-09,2.929687976837158,2.945312976837158,2.890625,2.914062976837158,12817600.0 1995-11-10,2.960937976837158,2.96875,2.890625,2.898437976837158,18513600.0 1995-11-13,2.882812976837158,2.96875,2.875,2.945312976837158,15073600.0 1995-11-14,2.714843988418579,2.90625,2.710937976837158,2.859375,13660800.0 1995-11-15,2.890625,2.890625,2.671875,2.742187976837158,22609600.0 1995-11-16,2.859375,2.9375,2.828125,2.882812976837158,22630400.0 1995-11-17,2.84375,2.90625,2.828125,2.867187976837158,9140800.0 1995-11-20,2.671875,2.875,2.648437976837158,2.859375,14100800.0 1995-11-21,2.710937976837158,2.734375,2.640625,2.664062976837158,17971200.0 1995-11-22,2.601562976837158,2.757812976837158,2.554687976837158,2.71875,15790400.0 1995-11-24,2.632812976837158,2.671875,2.570312976837158,2.617187976837158,7707200.0 1995-11-27,2.710937976837158,2.757812976837158,2.632812976837158,2.648437976837158,17624000.0 1995-11-28,2.875,2.898437976837158,2.703125,2.726562976837158,18568000.0 1995-11-29,2.726562976837158,2.914062976837158,2.703125,2.875,30548800.0 1995-11-30,2.585937976837158,2.789062976837158,2.585937976837158,2.71875,22163200.0 1995-12-01,2.5625,2.601562976837158,2.5,2.585937976837158,26828800.0 1995-12-04,2.726562976837158,2.75,2.585937976837158,2.59375,25547200.0 1995-12-05,2.59375,2.742187976837158,2.578125,2.742187976837158,22539200.0 1995-12-06,2.460937976837158,2.601562976837158,2.453125,2.59375,24632000.0 1995-12-07,2.53125,2.539062976837158,2.359375,2.460937976837158,27707200.0 1995-12-08,2.601562976837158,2.664062976837158,2.484375,2.625,27414400.0 1995-12-11,2.5625,2.632812976837158,2.507812976837158,2.625,15116800.0 1995-12-12,2.492187976837158,2.546875,2.484375,2.546875,7171200.0 1995-12-13,2.445312976837158,2.523437976837158,2.40625,2.515625,13446400.0 1995-12-14,2.367187976837158,2.46875,2.351562976837158,2.453125,22873600.0 1995-12-15,2.335937976837158,2.398437976837158,2.296875,2.390625,15708800.0 1995-12-18,2.234375,2.34375,2.1875,2.335937976837158,21336000.0 1995-12-19,2.535156011581421,2.539062976837158,2.234375,2.25,30112000.0 1995-12-20,2.34375,2.554687976837158,2.34375,2.554687976837158,14339200.0 1995-12-21,2.625,2.632812976837158,2.367187976837158,2.382812976837158,37600000.0 1995-12-22,2.78125,2.78125,2.632812976837158,2.65625,31916800.0 1995-12-26,2.710937976837158,2.789062976837158,2.65625,2.78125,16886400.0 1995-12-27,2.710937976837158,2.78125,2.703125,2.71875,8371200.0 1995-12-28,2.617187976837158,2.710937976837158,2.578125,2.710937976837158,13913600.0 1995-12-29,2.6875,2.695312976837158,2.5625,2.625,13036800.0 1996-01-02,2.734375,2.734375,2.640625,2.671875,8492800.0 1996-01-03,2.601562976837158,2.75,2.585937976837158,2.734375,12528000.0 1996-01-04,2.492187976837158,2.625,2.445312976837158,2.609375,21673600.0 1996-01-05,2.59375,2.617187976837158,2.445312976837158,2.472656011581421,22104000.0 1996-01-08,2.550781011581421,2.625,2.546875,2.585937976837158,2376000.0 1996-01-09,2.375,2.570312976837158,2.367187976837158,2.570312976837158,21417600.0 1996-01-10,2.390625,2.523437976837158,2.308593988418579,2.34375,31032000.0 1996-01-11,2.515625,2.539062976837158,2.40625,2.40625,15171200.0 1996-01-12,2.375,2.539062976837158,2.359375,2.515625,24736000.0 1996-01-15,2.242187976837158,2.390625,2.21875,2.390625,29424000.0 1996-01-16,2.375,2.390625,2.234375,2.265625,26371200.0 1996-01-17,2.515625,2.539062976837158,2.328125,2.351562976837158,31552000.0 1996-01-18,2.539062976837158,2.554687976837158,2.398437976837158,2.523437976837158,23241600.0 1996-01-19,2.6875,2.71875,2.554687976837158,2.578125,37392000.0 1996-01-22,2.726562976837158,2.757812976837158,2.609375,2.6875,22272000.0 1996-01-23,2.773437976837158,2.828125,2.679687976837158,2.6875,35382400.0 1996-01-24,2.867187976837158,2.929687976837158,2.78125,2.796875,26753600.0 1996-01-25,2.796875,2.890625,2.757812976837158,2.882812976837158,20363200.0 1996-01-26,2.75,2.804687976837158,2.734375,2.796875,11142400.0 1996-01-29,2.859375,2.882812976837158,2.742187976837158,2.742187976837158,15560000.0 1996-01-30,2.898437976837158,2.9375,2.789062976837158,2.851562976837158,24436800.0 1996-01-31,2.796875,2.921875,2.773437976837158,2.890625,29036800.0 1996-02-01,2.882812976837158,2.929687976837158,2.734375,2.796875,22739200.0 1996-02-02,2.984375,3.109375,2.960937976837158,2.984375,41913600.0 1996-02-05,3.023437976837158,3.054687976837158,2.960937976837158,3.046875,21379200.0 1996-02-06,3.054687976837158,3.085937976837158,3.007812976837158,3.03125,31539200.0 1996-02-07,2.984375,3.0625,2.96875,3.03125,15115200.0 1996-02-08,3.0,3.03125,2.953125,2.984375,16755200.0 1996-02-09,3.039062976837158,3.070312976837158,2.984375,3.0,12729600.0 1996-02-12,2.953125,3.054687976837158,2.953125,3.023437976837158,9035200.0 1996-02-13,2.890625,2.960937976837158,2.875,2.890625,15977600.0 1996-02-14,2.90625,2.945312976837158,2.835937976837158,2.898437976837158,13000000.0 1996-02-15,2.9375,2.96875,2.882812976837158,2.914062976837158,9307200.0 1996-02-16,2.960937976837158,2.976562976837158,2.898437976837158,2.9375,8427200.0 1996-02-20,2.804687976837158,2.9375,2.773437976837158,2.929687976837158,19419200.0 1996-02-21,2.882812976837158,2.929687976837158,2.804687976837158,2.828125,15246400.0 1996-02-22,2.71875,2.890625,2.703125,2.875,35987200.0 1996-02-23,2.65625,2.796875,2.648437976837158,2.742187976837158,23536000.0 1996-02-26,2.726562976837158,2.75,2.648437976837158,2.664062976837158,17457600.0 1996-02-27,2.703125,2.75,2.695312976837158,2.734375,8784000.0 1996-02-28,2.523437976837158,2.6875,2.5,2.6875,37529600.0 1996-02-29,2.464843988418579,2.507812976837158,2.453125,2.507812976837158,26376000.0 1996-03-01,2.5,2.515625,2.453125,2.476562976837158,21459200.0 1996-03-04,2.5,2.53125,2.492187976837158,2.523437976837158,7963200.0 1996-03-05,2.484375,2.578125,2.46875,2.5,19587200.0 1996-03-06,2.4375,2.515625,2.414062976837158,2.507812976837158,11872000.0 1996-03-07,2.378906011581421,2.453125,2.351562976837158,2.445312976837158,14608000.0 1996-03-08,2.289062976837158,2.367187976837158,2.242187976837158,2.34375,38542400.0 1996-03-11,2.421875,2.421875,2.289062976837158,2.296875,26214400.0 1996-03-12,2.46875,2.484375,2.296875,2.398437976837158,28897600.0 1996-03-13,2.429687976837158,2.53125,2.390625,2.53125,22216000.0 1996-03-14,2.359375,2.492187976837158,2.351562976837158,2.4375,13638400.0 1996-03-15,2.34375,2.382812976837158,2.328125,2.367187976837158,12115200.0 1996-03-18,2.445312976837158,2.46875,2.351562976837158,2.359375,15302400.0 1996-03-19,2.382812976837158,2.460937976837158,2.375,2.460937976837158,8465600.0 1996-03-20,2.320312976837158,2.390625,2.320312976837158,2.390625,12539200.0 1996-03-21,2.273437976837158,2.351562976837158,2.257812976837158,2.335937976837158,16806400.0 1996-03-22,2.453125,2.460937976837158,2.28125,2.289062976837158,26312000.0 1996-03-25,2.5,2.554687976837158,2.398437976837158,2.5,35315200.0 1996-03-26,2.523437976837158,2.539062976837158,2.46875,2.5,23388800.0 1996-03-27,2.585937976837158,2.617187976837158,2.515625,2.546875,27089600.0 1996-03-28,2.59375,2.632812976837158,2.539062976837158,2.578125,19977600.0 1996-03-29,2.59375,2.609375,2.570312976837158,2.609375,11832000.0 1996-04-01,2.492187976837158,2.59375,2.445312976837158,2.585937976837158,12520000.0 1996-04-02,2.578125,2.601562976837158,2.445312976837158,2.515625,16257600.0 1996-04-03,2.554687976837158,2.617187976837158,2.523437976837158,2.5625,9969600.0 1996-04-04,2.539062976837158,2.585937976837158,2.53125,2.546875,7134400.0 1996-04-08,2.476562976837158,2.515625,2.421875,2.460937976837158,17875200.0 1996-04-09,2.453125,2.484375,2.414062976837158,2.484375,12236800.0 1996-04-10,2.507812976837158,2.59375,2.4375,2.453125,15780800.0 1996-04-11,2.46875,2.515625,2.4375,2.515625,7171200.0 1996-04-12,2.488281011581421,2.507812976837158,2.453125,2.484375,5267200.0 1996-04-15,2.453125,2.53125,2.453125,2.5,11254400.0 1996-04-16,2.0625,2.132812976837158,1.953125,2.023437976837158,143841600.0 1996-04-17,1.9765629768371582,2.117187976837158,1.9765629768371582,2.09375,45304000.0 1996-04-18,1.9140629768371582,2.046875,1.8984379768371582,2.015625,45561600.0 1996-04-19,2.0625,2.085937976837158,1.9296879768371582,1.96875,39054400.0 1996-04-22,2.054687976837158,2.109375,2.0,2.09375,19446400.0 1996-04-23,2.273437976837158,2.273437976837158,2.140625,2.164062976837158,43006400.0 1996-04-24,2.375,2.390625,2.28125,2.34375,32998400.0 1996-04-25,2.414062976837158,2.429687976837158,2.320312976837158,2.367187976837158,27398400.0 1996-04-26,2.523437976837158,2.539062976837158,2.453125,2.476562976837158,35430400.0 1996-04-29,2.460937976837158,2.515625,2.4375,2.507812976837158,17545600.0 1996-04-30,2.421875,2.4375,2.390625,2.4375,19870400.0 1996-05-01,2.453125,2.476562976837158,2.40625,2.421875,10657600.0 1996-05-02,2.40625,2.476562976837158,2.367187976837158,2.445312976837158,19124800.0 1996-05-03,2.414062976837158,2.453125,2.390625,2.421875,9352000.0 1996-05-06,2.382812976837158,2.421875,2.367187976837158,2.398437976837158,16435200.0 1996-05-07,2.523437976837158,2.546875,2.390625,2.390625,25961600.0 1996-05-08,2.5,2.523437976837158,2.429687976837158,2.5,14857600.0 1996-05-09,2.507812976837158,2.539062976837158,2.476562976837158,2.5,9179200.0 1996-05-10,2.664062976837158,2.671875,2.515625,2.539062976837158,30840000.0 1996-05-13,2.796875,2.828125,2.710937976837158,2.710937976837158,44307200.0 1996-05-14,3.043945074081421,3.0625,2.882812976837158,2.921875,65492800.0 1996-05-15,2.9375,3.046875,2.929687976837158,3.039062976837158,33441600.0 1996-05-16,3.0625,3.0625,2.945312976837158,2.960937976837158,37523200.0 1996-05-17,3.140625,3.242187976837158,3.0625,3.0625,55120000.0 1996-05-20,3.109375,3.179687976837158,3.054687976837158,3.164062976837158,31113600.0 1996-05-21,3.117187976837158,3.132812976837158,3.078125,3.125,18409600.0 1996-05-22,3.070312976837158,3.132812976837158,3.0625,3.117187976837158,18188800.0 1996-05-23,3.03125,3.046875,2.992187976837158,3.046875,16372800.0 1996-05-24,3.085937976837158,3.09375,2.960937976837158,3.03125,17004800.0 1996-05-28,3.023437976837158,3.164062976837158,2.992187976837158,3.109375,16513600.0 1996-05-29,3.070312976837158,3.078125,2.976562976837158,3.015625,22398400.0 1996-05-30,3.226562976837158,3.226562976837158,3.0,3.0625,35358400.0 1996-05-31,3.402343988418579,3.40625,3.132812976837158,3.234375,42230400.0 1996-06-03,3.234375,3.335937976837158,3.234375,3.328125,27022400.0 1996-06-04,3.296875,3.328125,3.234375,3.234375,18960000.0 1996-06-05,3.257812976837158,3.289062976837158,3.234375,3.28125,15360000.0 1996-06-06,3.195312976837158,3.335937976837158,3.195312976837158,3.28125,21937600.0 1996-06-07,3.257812976837158,3.257812976837158,3.085937976837158,3.125,21294400.0 1996-06-10,3.234375,3.28125,3.21875,3.25,16548800.0 1996-06-11,3.171875,3.25,3.125,3.25,16644800.0 1996-06-12,3.195312976837158,3.25,3.171875,3.171875,6488000.0 1996-06-13,3.140625,3.195312976837158,3.117187976837158,3.1875,8696000.0 1996-06-14,3.015625,3.140625,3.015625,3.140625,13588800.0 1996-06-17,2.96875,3.046875,2.898437976837158,3.03125,22427200.0 1996-06-18,2.875,3.0,2.773437976837158,2.945312976837158,57785600.0 1996-06-19,2.96875,3.03125,2.875,2.914062976837158,27998400.0 1996-06-20,3.304687976837158,3.3125,2.914062976837158,3.070312976837158,52977600.0 1996-06-21,3.320312976837158,3.398437976837158,3.296875,3.34375,52729600.0 1996-06-24,3.226562976837158,3.304687976837158,3.210937976837158,3.304687976837158,17057600.0 1996-06-25,3.132812976837158,3.242187976837158,3.109375,3.226562976837158,20724800.0 1996-06-26,3.210937976837158,3.21875,3.039062976837158,3.117187976837158,31371200.0 1996-06-27,3.210937976837158,3.234375,3.117187976837158,3.210937976837158,14491200.0 1996-06-28,3.320312976837158,3.328125,3.210937976837158,3.21875,21310400.0 1996-07-01,3.273437976837158,3.304687976837158,3.21875,3.289062976837158,13097600.0 1996-07-02,3.242187976837158,3.28125,3.234375,3.273437976837158,8155200.0 1996-07-03,3.195312976837158,3.257812976837158,3.15625,3.242187976837158,8190400.0 1996-07-05,3.109375,3.171875,3.0625,3.140625,9510400.0 1996-07-08,3.070312976837158,3.15625,3.046875,3.109375,11395200.0 1996-07-09,3.140625,3.164062976837158,3.039062976837158,3.09375,21286400.0 1996-07-10,3.023437976837158,3.085937976837158,2.976562976837158,3.0625,22508800.0 1996-07-11,2.851562976837158,3.007812976837158,2.78125,3.0,33707200.0 1996-07-12,2.734375,2.859375,2.726562976837158,2.859375,26716800.0 1996-07-15,2.507812976837158,2.742187976837158,2.46875,2.742187976837158,42353600.0 1996-07-16,2.664062976837158,2.671875,2.492187976837158,2.507812976837158,47344000.0 1996-07-17,2.546875,2.765625,2.515625,2.75,34089600.0 1996-07-18,2.640625,2.679687976837158,2.546875,2.5625,33297600.0 1996-07-19,2.421875,2.625,2.40625,2.625,25272000.0 1996-07-22,2.578125,2.601562976837158,2.273437976837158,2.414062976837158,47971200.0 1996-07-23,2.578125,2.773437976837158,2.554687976837158,2.617187976837158,57006400.0 1996-07-24,2.695312976837158,2.742187976837158,2.453125,2.484375,42883200.0 1996-07-25,2.65625,2.773437976837158,2.617187976837158,2.71875,23102400.0 1996-07-26,2.710937976837158,2.742187976837158,2.632812976837158,2.679687976837158,12388800.0 1996-07-29,2.703125,2.8125,2.648437976837158,2.703125,14081600.0 1996-07-30,2.617187976837158,2.742187976837158,2.609375,2.710937976837158,16720000.0 1996-07-31,2.710937976837158,2.75,2.578125,2.625,19780800.0 1996-08-01,2.773437976837158,2.8125,2.695312976837158,2.726562976837158,15782400.0 1996-08-02,2.898437976837158,2.914062976837158,2.789062976837158,2.796875,16334400.0 1996-08-05,2.875,2.984375,2.867187976837158,2.921875,13508800.0 1996-08-06,2.984375,2.992187976837158,2.828125,2.882812976837158,20044800.0 1996-08-07,3.007812976837158,3.101562976837158,2.992187976837158,3.0,22260800.0 1996-08-08,2.953125,3.023437976837158,2.9375,3.007812976837158,7894400.0 1996-08-09,2.875,2.984375,2.859375,2.953125,14443200.0 1996-08-12,2.921875,2.976562976837158,2.867187976837158,2.875,17051200.0 1996-08-13,2.789062976837158,2.921875,2.742187976837158,2.890625,25083200.0 1996-08-14,2.898437976837158,2.898437976837158,2.773437976837158,2.804687976837158,16630400.0 1996-08-15,2.890625,2.898437976837158,2.84375,2.875,7563200.0 1996-08-16,2.90625,2.976562976837158,2.898437976837158,2.898437976837158,11692800.0 1996-08-19,2.8125,2.90625,2.804687976837158,2.882812976837158,10457600.0 1996-08-20,2.820312976837158,2.875,2.789062976837158,2.828125,7776000.0 1996-08-21,2.796875,2.820312976837158,2.765625,2.804687976837158,5171200.0 1996-08-22,2.9375,2.9375,2.804687976837158,2.8125,13097600.0 1996-08-23,2.867187976837158,2.929687976837158,2.851562976837158,2.921875,8025600.0 1996-08-26,2.820312976837158,2.890625,2.804687976837158,2.890625,6489600.0 1996-08-27,2.859375,2.914062976837158,2.835937976837158,2.835937976837158,8584000.0 1996-08-28,2.78125,2.859375,2.78125,2.859375,7022400.0 1996-08-29,2.742187976837158,2.796875,2.742187976837158,2.789062976837158,9768000.0 1996-08-30,2.710937976837158,2.765625,2.695312976837158,2.75,8644800.0 1996-09-03,2.65625,2.671875,2.585937976837158,2.617187976837158,17376000.0 1996-09-04,2.578125,2.671875,2.546875,2.648437976837158,13969600.0 1996-09-05,2.492187976837158,2.609375,2.484375,2.554687976837158,28092800.0 1996-09-06,2.523437976837158,2.578125,2.445312976837158,2.492187976837158,36683200.0 1996-09-09,2.617187976837158,2.617187976837158,2.53125,2.53125,16582400.0 1996-09-10,2.546875,2.664062976837158,2.546875,2.632812976837158,11500800.0 1996-09-11,2.445312976837158,2.539062976837158,2.421875,2.515625,21310400.0 1996-09-12,2.523437976837158,2.625,2.46875,2.46875,21048000.0 1996-09-13,2.59375,2.609375,2.53125,2.5625,13369600.0 1996-09-16,2.4375,2.609375,2.429687976837158,2.59375,15323200.0 1996-09-17,2.375,2.492187976837158,2.296875,2.445312976837158,57742400.0 1996-09-18,2.492187976837158,2.523437976837158,2.375,2.382812976837158,27222400.0 1996-09-19,2.5,2.523437976837158,2.476562976837158,2.492187976837158,13990400.0 1996-09-20,2.492187976837158,2.515625,2.476562976837158,2.492187976837158,16896000.0 1996-09-23,2.429687976837158,2.492187976837158,2.40625,2.476562976837158,7364800.0 1996-09-24,2.421875,2.453125,2.359375,2.421875,17020800.0 1996-09-25,2.445312976837158,2.445312976837158,2.382812976837158,2.429687976837158,9340800.0 1996-09-26,2.601562976837158,2.648437976837158,2.445312976837158,2.453125,36803200.0 1996-09-27,2.722656011581421,2.773437976837158,2.609375,2.617187976837158,37556800.0 1996-09-30,2.65625,2.742187976837158,2.632812976837158,2.726562976837158,21129600.0 1996-10-01,2.59375,2.648437976837158,2.539062976837158,2.640625,15995200.0 1996-10-02,2.480468988418579,2.671875,2.445312976837158,2.609375,23164800.0 1996-10-03,2.40625,2.554687976837158,2.40625,2.546875,32803200.0 1996-10-04,2.414062976837158,2.476562976837158,2.398437976837158,2.453125,27793600.0 1996-10-07,2.429687976837158,2.460937976837158,2.382812976837158,2.414062976837158,12899200.0 1996-10-08,2.382812976837158,2.46875,2.375,2.429687976837158,15424000.0 1996-10-09,2.34375,2.429687976837158,2.328125,2.40625,20025600.0 1996-10-10,2.367187976837158,2.390625,2.328125,2.34375,10830400.0 1996-10-11,2.585937976837158,2.617187976837158,2.375,2.390625,21408000.0 1996-10-14,2.429687976837158,2.625,2.40625,2.585937976837158,22000000.0 1996-10-15,2.382812976837158,2.460937976837158,2.359375,2.453125,19444800.0 1996-10-16,2.359375,2.398437976837158,2.320312976837158,2.398437976837158,17190400.0 1996-10-17,2.34375,2.382812976837158,2.328125,2.375,12664000.0 1996-10-18,2.3125,2.359375,2.304687976837158,2.351562976837158,11342400.0 1996-10-21,2.265625,2.320312976837158,2.210937976837158,2.3125,25182400.0 1996-10-22,2.351562976837158,2.382812976837158,2.242187976837158,2.273437976837158,19603200.0 1996-10-23,2.367187976837158,2.40625,2.28125,2.367187976837158,20401600.0 1996-10-24,2.3125,2.382812976837158,2.304687976837158,2.375,11688000.0 1996-10-25,2.328125,2.421875,2.320312976837158,2.328125,13833600.0 1996-10-28,2.335937976837158,2.375,2.320312976837158,2.34375,9022400.0 1996-10-29,2.359375,2.382812976837158,2.320312976837158,2.351562976837158,13200000.0 1996-10-30,2.390625,2.40625,2.351562976837158,2.375,10728000.0 1996-10-31,2.484375,2.5,2.390625,2.390625,18766400.0 1996-11-01,2.507812976837158,2.523437976837158,2.484375,2.492187976837158,17422400.0 1996-11-04,2.445312976837158,2.507812976837158,2.4375,2.507812976837158,11406400.0 1996-11-05,2.460937976837158,2.507812976837158,2.40625,2.4375,11515200.0 1996-11-06,2.5,2.546875,2.445312976837158,2.476562976837158,15374400.0 1996-11-07,2.601562976837158,2.601562976837158,2.484375,2.492187976837158,15059200.0 1996-11-08,2.65625,2.664062976837158,2.585937976837158,2.601562976837158,26556800.0 1996-11-11,2.796875,2.84375,2.65625,2.664062976837158,57864000.0 1996-11-12,2.726562976837158,2.867187976837158,2.71875,2.8125,29088000.0 1996-11-13,2.734375,2.765625,2.679687976837158,2.742187976837158,22776000.0 1996-11-14,2.875,2.890625,2.726562976837158,2.734375,45713600.0 1996-11-15,2.734375,2.921875,2.71875,2.890625,35758400.0 1996-11-18,2.617187976837158,2.851562976837158,2.601562976837158,2.742187976837158,41027200.0 1996-11-19,2.65625,2.695312976837158,2.5625,2.601562976837158,35056000.0 1996-11-20,2.5625,2.671875,2.546875,2.65625,22491200.0 1996-11-21,2.570312976837158,2.601562976837158,2.507812976837158,2.578125,18113600.0 1996-11-22,2.609375,2.632812976837158,2.578125,2.585937976837158,12046400.0 1996-11-25,2.625,2.71875,2.59375,2.617187976837158,18534400.0 1996-11-26,2.570312976837158,2.695312976837158,2.554687976837158,2.625,19574400.0 1996-11-27,2.679687976837158,2.6875,2.492187976837158,2.5625,22436800.0 1996-11-29,2.625,2.703125,2.601562976837158,2.695312976837158,4672000.0 1996-12-02,2.632812976837158,2.6875,2.5625,2.609375,18884800.0 1996-12-03,2.46875,2.6875,2.46875,2.65625,37678400.0 1996-12-04,2.476562976837158,2.570312976837158,2.421875,2.476562976837158,71742400.0 1996-12-05,2.445312976837158,2.601562976837158,2.414062976837158,2.484375,41308800.0 1996-12-06,2.53125,2.554687976837158,2.375,2.375,45072000.0 1996-12-09,2.515625,2.59375,2.488281011581421,2.578125,19052800.0 1996-12-10,2.46875,2.554687976837158,2.460937976837158,2.515625,21022400.0 1996-12-11,2.476562976837158,2.507812976837158,2.421875,2.445312976837158,20329600.0 1996-12-12,2.445312976837158,2.539062976837158,2.4375,2.507812976837158,15465600.0 1996-12-13,2.46875,2.492187976837158,2.40625,2.445312976837158,17728000.0 1996-12-16,2.429687976837158,2.523437976837158,2.40625,2.507812976837158,11011200.0 1996-12-17,2.460937976837158,2.492187976837158,2.414062976837158,2.421875,11899200.0 1996-12-18,2.492187976837158,2.515625,2.476562976837158,2.484375,11708800.0 1996-12-19,2.546875,2.5625,2.492187976837158,2.515625,20688000.0 1996-12-20,2.5,2.554687976837158,2.476562976837158,2.554687976837158,13584000.0 1996-12-23,2.507812976837158,2.53125,2.484375,2.507812976837158,8267200.0 1996-12-24,2.539062976837158,2.539062976837158,2.5,2.515625,7004800.0 1996-12-26,2.53125,2.546875,2.507812976837158,2.53125,7563200.0 1996-12-27,2.53125,2.554687976837158,2.515625,2.523437976837158,3379200.0 1996-12-30,2.53125,2.5625,2.53125,2.546875,9651200.0 1996-12-31,2.492187976837158,2.507812976837158,2.445312976837158,2.484375,10406400.0 1997-01-02,2.460937976837158,2.523437976837158,2.453125,2.515625,9158400.0 1997-01-03,2.492187976837158,2.515625,2.476562976837158,2.476562976837158,8451200.0 1997-01-06,2.484375,2.5,2.445312976837158,2.5,9488000.0 1997-01-07,2.546875,2.554687976837158,2.453125,2.460937976837158,16086400.0 1997-01-08,2.570312976837158,2.625,2.546875,2.546875,16952000.0 1997-01-09,2.632812976837158,2.664062976837158,2.5625,2.578125,21212800.0 1997-01-10,2.78125,2.804687976837158,2.617187976837158,2.625,51009600.0 1997-01-13,2.726562976837158,2.796875,2.726562976837158,2.789062976837158,13628800.0 1997-01-14,2.882812976837158,2.882812976837158,2.734375,2.734375,29827200.0 1997-01-15,2.890625,2.929687976837158,2.828125,2.875,24625600.0 1997-01-16,3.09375,3.132812976837158,2.890625,2.890625,45131200.0 1997-01-17,3.0625,3.125,3.015625,3.09375,43844800.0 1997-01-20,3.28125,3.296875,3.078125,3.078125,54544000.0 1997-01-21,3.546875,3.554687976837158,3.226562976837158,3.265625,52169600.0 1997-01-22,3.6875,3.695312976837158,3.546875,3.554687976837158,64054400.0 1997-01-23,3.601562976837158,3.757812976837158,3.5625,3.679687976837158,59804800.0 1997-01-24,3.492187976837158,3.632812976837158,3.484375,3.570312976837158,41155200.0 1997-01-27,3.359375,3.484375,3.328125,3.476562976837158,28304000.0 1997-01-28,3.40625,3.507812976837158,3.398437976837158,3.40625,18979200.0 1997-01-29,3.382812976837158,3.421875,3.328125,3.419922113418579,14476800.0 1997-01-30,3.484375,3.5,3.359375,3.382812976837158,22635200.0 1997-01-31,3.5,3.59375,3.476562976837158,3.539062976837158,16606400.0 1997-02-03,3.5,3.523437976837158,3.445312976837158,3.5,12220800.0 1997-02-04,3.492187976837158,3.53125,3.460937976837158,3.5,11995200.0 1997-02-05,3.390625,3.484375,3.367187976837158,3.476562976837158,19740800.0 1997-02-06,3.4375,3.46875,3.382812976837158,3.390625,21740800.0 1997-02-07,3.625,3.648437976837158,3.46875,3.484375,43507200.0 1997-02-10,3.617187976837158,3.65625,3.53125,3.65625,23324800.0 1997-02-11,3.625,3.625,3.554687976837158,3.625,19740800.0 1997-02-12,3.945312976837158,3.945312976837158,3.625,3.625,51985600.0 1997-02-13,3.835937976837158,3.984375,3.8125,3.96875,37344000.0 1997-02-14,3.742187976837158,3.859375,3.6875,3.859375,26534400.0 1997-02-18,3.671875,3.765625,3.648437976837158,3.757812976837158,33000000.0 1997-02-19,3.636718988418579,3.695312976837158,3.625,3.671875,24257600.0 1997-02-20,3.507812976837158,3.578125,3.445312976837158,3.515625,46198400.0 1997-02-21,3.40625,3.570312976837158,3.40625,3.53125,34073600.0 1997-02-24,3.414062976837158,3.46875,3.367187976837158,3.382812976837158,23523200.0 1997-02-25,3.585937976837158,3.617187976837158,3.421875,3.46875,47080000.0 1997-02-26,3.570312976837158,3.640625,3.460937976837158,3.632812976837158,34897600.0 1997-02-27,3.523437976837158,3.625,3.515625,3.570312976837158,25608000.0 1997-02-28,3.480468988418579,3.523437976837158,3.4375,3.507812976837158,14212800.0 1997-03-03,3.546875,3.585937976837158,3.5,3.5,19128000.0 1997-03-04,3.65625,3.679687976837158,3.5625,3.578125,27152000.0 1997-03-05,3.914062976837158,3.929687976837158,3.664062976837158,3.695312976837158,53811200.0 1997-03-06,3.710937976837158,3.90625,3.625,3.890625,65582400.0 1997-03-07,3.671875,3.789062976837158,3.625,3.726562976837158,23433600.0 1997-03-10,3.71875,3.757812976837158,3.648437976837158,3.695312976837158,14097600.0 1997-03-11,3.726562976837158,3.75,3.710937976837158,3.726562976837158,11518400.0 1997-03-12,3.664062976837158,3.765625,3.601562976837158,3.7431640625,20787200.0 1997-03-13,3.695312976837158,3.734375,3.625,3.648437976837158,22342400.0 1997-03-14,3.695312976837158,3.71875,3.65625,3.703125,11364800.0 1997-03-17,3.609375,3.726562976837158,3.554687976837158,3.6875,21299200.0 1997-03-18,3.523437976837158,3.625,3.476562976837158,3.625,21801600.0 1997-03-19,3.378906011581421,3.523437976837158,3.375,3.515625,33318400.0 1997-03-20,3.523437976837158,3.53125,3.320312976837158,3.390625,36152000.0 1997-03-21,3.5625,3.65625,3.523437976837158,3.546875,25667200.0 1997-03-24,3.640625,3.679687976837158,3.4375,3.585937976837158,20723200.0 1997-03-25,3.71875,3.757812976837158,3.65625,3.65625,25484800.0 1997-03-26,3.828125,3.875,3.742187976837158,3.75,30076800.0 1997-03-27,3.742187976837158,3.828125,3.671875,3.820312976837158,21033600.0 1997-03-31,3.523437976837158,3.765625,3.515625,3.742187976837158,28252800.0 1997-04-01,3.699218988418579,3.71875,3.421875,3.460937976837158,31588800.0 1997-04-02,3.535156011581421,3.703125,3.5,3.679687976837158,24473600.0 1997-04-03,3.585937976837158,3.6875,3.53125,3.539062976837158,31366400.0 1997-04-04,3.679687976837158,3.6875,3.492187976837158,3.5625,29027200.0 1997-04-07,3.757812976837158,3.789062976837158,3.6875,3.75,16676800.0 1997-04-08,3.578125,3.726562976837158,3.546875,3.609375,33113600.0 1997-04-09,3.5625,3.664062976837158,3.546875,3.601562976837158,19585600.0 1997-04-10,3.515625,3.578125,3.453125,3.554687976837158,25217600.0 1997-04-11,3.367187976837158,3.5,3.34375,3.453125,38212800.0 1997-04-14,3.40625,3.484375,3.335937976837158,3.375,21889600.0 1997-04-15,3.414062976837158,3.460937976837158,3.382812976837158,3.445312976837158,18622400.0 1997-04-16,3.164062976837158,3.414062976837158,3.09375,3.414062976837158,58356800.0 1997-04-17,3.242187976837158,3.3125,3.1875,3.203125,39065600.0 1997-04-18,3.015625,3.289062976837158,3.015625,3.289062976837158,55206400.0 1997-04-21,2.84375,3.132812976837158,2.726562976837158,3.03125,79248000.0 1997-04-22,2.648437976837158,2.78125,2.578125,2.78125,66555200.0 1997-04-23,2.796875,2.8125,2.640625,2.65625,48352000.0 1997-04-24,2.6875,2.890625,2.679687976837158,2.875,33089600.0 1997-04-25,2.820312976837158,2.976562976837158,2.796875,2.976562976837158,48457600.0 1997-04-28,2.808593988418579,2.898437976837158,2.796875,2.84375,22569600.0 1997-04-29,2.828125,2.875,2.796875,2.859375,19382400.0 1997-04-30,2.921875,2.953125,2.84375,2.851562976837158,31956800.0 1997-05-01,3.0625,3.0625,2.9375,2.953125,33721600.0 1997-05-02,3.09375,3.109375,2.984375,3.0625,37902400.0 1997-05-05,3.335937976837158,3.335937976837158,3.101562976837158,3.117187976837158,39363200.0 1997-05-06,3.25,3.328125,3.195312976837158,3.289062976837158,24468800.0 1997-05-07,3.265625,3.359375,3.203125,3.226562976837158,22147200.0 1997-05-08,3.234375,3.34375,3.210937976837158,3.265625,17244800.0 1997-05-09,3.210937976837158,3.289062976837158,3.148437976837158,3.25,14755200.0 1997-05-12,3.15625,3.21875,3.125,3.203125,25344000.0 1997-05-13,3.171875,3.1875,3.125,3.148437976837158,17512000.0 1997-05-14,3.148437976837158,3.210937976837158,3.101562976837158,3.195312976837158,13598400.0 1997-05-15,3.132812976837158,3.179687976837158,3.070312976837158,3.140625,13275200.0 1997-05-16,3.101562976837158,3.164062976837158,3.085937976837158,3.117187976837158,12160000.0 1997-05-19,3.152343988418579,3.210937976837158,3.085937976837158,3.117187976837158,12809600.0 1997-05-20,3.28125,3.296875,3.109375,3.15625,19417600.0 1997-05-21,3.296875,3.375,3.28125,3.3125,22801600.0 1997-05-22,3.300781011581421,3.34375,3.25,3.335937976837158,18032000.0 1997-05-23,3.515625,3.53125,3.304687976837158,3.3125,37350400.0 1997-05-27,3.5,3.539062976837158,3.453125,3.507812976837158,14172800.0 1997-05-28,3.4375,3.515625,3.414062976837158,3.5,14292800.0 1997-05-29,3.335937976837158,3.4375,3.3125,3.4375,22345600.0 1997-05-30,3.015625,3.171875,2.953125,2.976562976837158,102067200.0 1997-06-02,2.964843988418579,3.039062976837158,2.953125,3.0,36332800.0 1997-06-03,2.910156011581421,2.960937976837158,2.820312976837158,2.953125,33859200.0 1997-06-04,2.914062976837158,2.984375,2.890625,2.945312976837158,23008000.0 1997-06-05,2.996093988418579,3.015625,2.929687976837158,2.953125,14592000.0 1997-06-06,2.917968988418579,3.0,2.875,2.921875,35587200.0 1997-06-09,3.039062976837158,3.046875,2.914062976837158,2.9375,18425600.0 1997-06-10,2.914062976837158,3.085937976837158,2.914062976837158,3.0625,30494400.0 1997-06-11,2.960937976837158,2.984375,2.875,2.914062976837158,14185600.0 1997-06-12,2.949218988418579,3.007812976837158,2.890625,2.960937976837158,14505600.0 1997-06-13,3.011718988418579,3.039062976837158,2.945312976837158,2.953125,14926400.0 1997-06-16,2.96875,3.03125,2.953125,3.03125,12033600.0 1997-06-17,3.023437976837158,3.046875,2.960937976837158,2.96875,18944000.0 1997-06-18,3.0,3.09375,3.0,3.019531011581421,13700800.0 1997-06-19,3.078125,3.078125,2.992187976837158,3.0,17558400.0 1997-06-20,3.109375,3.121093988418579,3.039062976837158,3.078125,21867200.0 1997-06-23,3.046875,3.125,3.046875,3.109375,16472000.0 1997-06-24,3.125,3.125,3.0625,3.101562976837158,8475200.0 1997-06-25,3.117187976837158,3.257812976837158,3.078125,3.132812976837158,29425600.0 1997-06-26,3.066406011581421,3.171875,3.054687976837158,3.128906011581421,14796800.0 1997-06-27,3.171875,3.179687976837158,3.046875,3.078125,18193600.0 1997-06-30,3.179687976837158,3.242187976837158,3.179687976837158,3.195312976837158,21110400.0 1997-07-01,3.226562976837158,3.3125,3.164062976837158,3.1875,19083200.0 1997-07-02,3.386718988418579,3.398437976837158,3.242187976837158,3.257812976837158,23163200.0 1997-07-03,3.382812976837158,3.429687976837158,3.335937976837158,3.390625,13625600.0 1997-07-07,3.40625,3.4375,3.382812976837158,3.402343988418579,17265600.0 1997-07-08,3.28125,3.429687976837158,3.242187976837158,3.421875,18904000.0 1997-07-09,3.320312976837158,3.375,3.316406011581421,3.328125,13179200.0 1997-07-10,3.382812976837158,3.394531011581421,3.3125,3.34375,17782400.0 1997-07-11,3.421875,3.453125,3.382812976837158,3.390625,18129600.0 1997-07-14,3.542968988418579,3.546875,3.421875,3.4375,21622400.0 1997-07-15,3.460937976837158,3.554687976837158,3.414062976837158,3.539062976837158,16964800.0 1997-07-16,3.355468988418579,3.5,3.25,3.460937976837158,36796800.0 1997-07-17,3.277343988418579,3.320312976837158,3.242187976837158,3.320312976837158,27273600.0 1997-07-18,3.316406011581421,3.320312976837158,3.21875,3.257812976837158,17796800.0 1997-07-21,3.351562976837158,3.375,3.265625,3.34375,17955200.0 1997-07-22,3.226562976837158,3.40625,3.140625,3.382812976837158,50656000.0 1997-07-23,2.992187976837158,3.046875,2.9375,2.953125,100868800.0 1997-07-24,2.886718988418579,3.0,2.8125,3.0,61756800.0 1997-07-25,2.890625,2.96875,2.851562976837158,2.90625,26771200.0 1997-07-28,2.984375,3.023437976837158,2.898437976837158,2.898437976837158,18680000.0 1997-07-29,2.90625,3.007812976837158,2.867187976837158,2.984375,21528000.0 1997-07-30,2.894531011581421,2.9375,2.859375,2.921875,26433600.0 1997-07-31,2.890625,2.90625,2.847656011581421,2.898437976837158,19920000.0 1997-08-01,2.960937976837158,2.984375,2.875,2.898437976837158,18065600.0 1997-08-04,2.992187976837158,3.023437976837158,2.921875,2.96875,20814400.0 1997-08-05,2.992187976837158,3.007812976837158,2.960937976837158,3.007812976837158,24188800.0 1997-08-06,2.992187976837158,3.03125,2.96875,2.992187976837158,16579200.0 1997-08-07,2.921875,3.007812976837158,2.921875,3.007812976837158,15753600.0 1997-08-08,2.882812976837158,2.945312976837158,2.875,2.914062976837158,15332800.0 1997-08-11,2.835937976837158,2.929687976837158,2.828125,2.90625,16283200.0 1997-08-12,2.875,2.917968988418579,2.84375,2.851562976837158,10843200.0 1997-08-13,2.890625,2.945312976837158,2.859375,2.921875,11683200.0 1997-08-14,2.878906011581421,2.90625,2.84375,2.898437976837158,8312000.0 1997-08-15,2.816406011581421,2.878906011581421,2.8125,2.875,12275200.0 1997-08-18,2.738281011581421,2.84375,2.703125,2.835937976837158,26033600.0 1997-08-19,2.917968988418579,2.953125,2.785156011581421,2.785156011581421,29705600.0 1997-08-20,2.960937976837158,2.96875,2.898437976837158,2.921875,10849600.0 1997-08-21,2.925781011581421,2.972656011581421,2.90625,2.964843988418579,7676800.0 1997-08-22,2.890625,2.921875,2.855468988418579,2.875,8427200.0 1997-08-25,2.90625,2.929687976837158,2.882812976837158,2.898437976837158,9217600.0 1997-08-26,2.878906011581421,2.90625,2.867187976837158,2.890625,5764800.0 1997-08-27,2.882812976837158,2.890625,2.84375,2.882812976837158,10694400.0 1997-08-28,2.859375,2.882812976837158,2.828125,2.875,13148800.0 1997-08-29,2.890625,2.921875,2.867187976837158,2.867187976837158,17182400.0 1997-09-02,3.0,3.0,2.898437976837158,2.90625,13928000.0 1997-09-03,3.042968988418579,3.109375,2.96875,2.992187976837158,31659200.0 1997-09-04,3.007812976837158,3.046875,2.992187976837158,3.03125,6673600.0 1997-09-05,3.121093988418579,3.125,3.023437976837158,3.03125,17300800.0 1997-09-08,3.21875,3.277343988418579,3.148437976837158,3.148437976837158,35502400.0 1997-09-09,3.175781011581421,3.226562976837158,3.140625,3.226562976837158,11281600.0 1997-09-10,3.1875,3.242187976837158,3.164062976837158,3.195312976837158,16352000.0 1997-09-11,3.273437976837158,3.320312976837158,3.179687976837158,3.195312976837158,24284800.0 1997-09-12,3.261718988418579,3.304687976837158,3.1875,3.28125,13200000.0 1997-09-15,3.171875,3.296875,3.171875,3.28125,14468800.0 1997-09-16,3.234375,3.242187976837158,3.210937976837158,3.210937976837158,18766400.0 1997-09-17,3.230468988418579,3.25,3.171875,3.25,11502400.0 1997-09-18,3.320312976837158,3.335937976837158,3.226562976837158,3.234375,21300800.0 1997-09-19,3.398437976837158,3.433593988418579,3.304687976837158,3.320312976837158,38923200.0 1997-09-22,3.492187976837158,3.5,3.398437976837158,3.402343988418579,25875200.0 1997-09-23,3.5,3.507812976837158,3.460937976837158,3.488281011581421,17630400.0 1997-09-24,3.515625,3.546875,3.429687976837158,3.484375,24828800.0 1997-09-25,3.453125,3.539062976837158,3.421875,3.519531011581421,17084800.0 1997-09-26,3.503906011581421,3.53125,3.4375,3.453125,16816000.0 1997-09-29,3.851562976837158,3.871093988418579,3.578125,3.578125,79174400.0 1997-09-30,3.980468988418579,4.063477039337158,3.820312976837158,3.851562976837158,84574400.0 1997-10-01,3.875,3.960937976837158,3.796875,3.945312976837158,38025600.0 1997-10-02,3.820312976837158,3.890625,3.773437976837158,3.890625,16030400.0 1997-10-03,4.03125,4.046875,3.875,3.890625,30764800.0 1997-10-06,3.992187976837158,4.054687976837158,3.960937976837158,4.03125,26235200.0 1997-10-07,4.007812976837158,4.09375,3.960937976837158,4.0,26196800.0 1997-10-08,4.046875,4.070312976837158,3.960937976837158,4.007812976837158,12011200.0 1997-10-09,4.105469226837158,4.164062976837158,4.023437976837158,4.03125,21539200.0 1997-10-10,4.21875,4.242187976837158,4.085937976837158,4.109375,24230400.0 1997-10-13,4.214844226837158,4.273437976837158,4.179687976837158,4.234375,9697600.0 1997-10-14,4.171875,4.28125,4.101562976837158,4.210937976837158,23913600.0 1997-10-15,4.179687976837158,4.242187976837158,4.140625,4.164062976837158,11347200.0 1997-10-16,4.050780773162842,4.234375,4.039062976837158,4.210937976837158,23556800.0 1997-10-17,3.84375,4.039062976837158,3.828125,4.015625,40542400.0 1997-10-20,3.992187976837158,4.0,3.765625,3.875,17443200.0 1997-10-21,3.996093988418579,4.0625,3.960937976837158,4.015625,13579200.0 1997-10-22,3.960937976837158,4.03125,3.929687976837158,3.96875,14211200.0 1997-10-23,3.835937976837158,3.953125,3.8125,3.84375,18308800.0 1997-10-24,3.703125,3.890625,3.5625,3.882812976837158,41254400.0 1997-10-27,3.4375,3.703125,3.40625,3.671875,30124800.0 1997-10-28,3.710937976837158,3.71875,3.25,3.351562976837158,57156800.0 1997-10-29,3.582031011581421,3.75,3.484375,3.742187976837158,29576000.0 1997-10-30,3.390625,3.554687976837158,3.375,3.453125,26164800.0 1997-10-31,3.523437976837158,3.5625,3.460937976837158,3.5,11475200.0 1997-11-03,3.695312976837158,3.71875,3.609375,3.640625,11739200.0 1997-11-04,3.921875,3.929687976837158,3.65625,3.6875,23864000.0 1997-11-05,4.070312976837158,4.210937976837158,3.921875,3.929687976837158,74908800.0 1997-11-06,3.859375,4.09375,3.859375,4.082030773162842,17020800.0 1997-11-07,3.90625,3.929687976837158,3.742187976837158,3.789062976837158,19792000.0 1997-11-10,3.941406011581421,4.046875,3.921875,4.03125,16137600.0 1997-11-11,3.894531011581421,4.027344226837158,3.882812976837158,4.0,13952000.0 1997-11-12,3.875,4.046875,3.773437976837158,3.945312976837158,51224000.0 1997-11-13,4.0625,4.09375,3.875,3.953125,44881600.0 1997-11-14,4.363280773162842,4.421875,4.125,4.125,92296000.0 1997-11-17,4.316405773162842,4.496094226837158,4.3125,4.453125,35617600.0 1997-11-18,4.265625,4.421875,4.25,4.3125,30390400.0 1997-11-19,4.292969226837158,4.328125,4.21875,4.25,16102400.0 1997-11-20,4.4375,4.449219226837158,4.296875,4.3125,30246400.0 1997-11-21,4.351562976837158,4.46875,4.324219226837158,4.46875,20224000.0 1997-11-24,4.1875,4.34375,4.1875,4.3125,20299200.0 1997-11-25,4.273437976837158,4.328125,4.125,4.210937976837158,31136000.0 1997-11-26,4.269530773162842,4.320312976837158,4.21875,4.304687976837158,5392000.0 1997-11-28,4.234375,4.289062976837158,4.230469226837158,4.257812976837158,2396800.0 1997-12-01,4.429687976837158,4.433594226837158,4.28125,4.296875,18614400.0 1997-12-02,4.25,4.460937976837158,4.222655773162842,4.375,36280000.0 1997-12-03,4.097655773162842,4.210937976837158,3.9375,4.1875,67547200.0 1997-12-04,4.03125,4.1875,4.015625,4.140625,24408000.0 1997-12-05,4.1875,4.21875,3.953125,3.960937976837158,23337600.0 1997-12-08,4.285155773162842,4.378905773162842,4.210937976837158,4.21875,22460800.0 1997-12-09,4.070312976837158,4.3125,4.068358898162842,4.265625,26179200.0 1997-12-10,3.90625,4.0625,3.804687976837158,4.0625,69076800.0 1997-12-11,3.710937976837158,3.875,3.601562976837158,3.859375,62568000.0 1997-12-12,3.167968988418579,3.773437976837158,3.148437976837158,3.765625,180356800.0 1997-12-15,3.179687976837158,3.324218988418579,3.132812976837158,3.3125,73518400.0 1997-12-16,3.28125,3.492187976837158,3.226562976837158,3.242187976837158,55036800.0 1997-12-17,3.222656011581421,3.40625,3.203125,3.375,33820800.0 1997-12-18,3.070312976837158,3.28125,3.0625,3.265625,40369600.0 1997-12-19,3.0,3.09375,2.898437976837158,3.007812976837158,52814400.0 1997-12-22,3.027343988418579,3.132812976837158,2.96875,3.078125,36022400.0 1997-12-23,2.90625,3.070312976837158,2.90625,3.070312976837158,31073600.0 1997-12-24,2.863281011581421,2.953125,2.84375,2.953125,17700800.0 1997-12-26,2.894531011581421,2.90625,2.867187976837158,2.878906011581421,11395200.0 1997-12-29,3.1875,3.1875,2.976562976837158,3.0,33779200.0 1997-12-30,3.273437976837158,3.359375,3.132812976837158,3.179687976837158,34825600.0 1997-12-31,3.15625,3.40625,3.15625,3.300781011581421,38304000.0 1998-01-02,3.238281011581421,3.308593988418579,3.195312976837158,3.203125,23992000.0 1998-01-05,3.273437976837158,3.359375,3.242187976837158,3.289062976837158,24339200.0 1998-01-06,3.246093988418579,3.359375,3.242187976837158,3.273437976837158,18283200.0 1998-01-07,2.992187976837158,3.179687976837158,2.960937976837158,3.171875,77368000.0 1998-01-08,3.023437976837158,3.121093988418579,2.9375,2.988281011581421,40539200.0 1998-01-09,2.902343988418579,3.039062976837158,2.867187976837158,3.023437976837158,33051200.0 1998-01-12,2.941406011581421,2.992187976837158,2.828125,2.867187976837158,35160000.0 1998-01-13,3.042968988418579,3.085937976837158,3.0,3.007812976837158,27872000.0 1998-01-14,3.042968988418579,3.125,3.03125,3.09375,24870400.0 1998-01-15,2.875,2.976562976837158,2.875,2.976562976837158,37475200.0 1998-01-16,2.875,2.953125,2.8125,2.890625,48825600.0 1998-01-20,2.96875,3.054687976837158,2.949218988418579,3.023437976837158,43787200.0 1998-01-21,3.382812976837158,3.414062976837158,3.179687976837158,3.226562976837158,117758400.0 1998-01-22,3.3125,3.453125,3.257812976837158,3.367187976837158,73201600.0 1998-01-23,3.402343988418579,3.421875,3.335937976837158,3.359375,30686400.0 1998-01-26,3.242187976837158,3.398437976837158,3.222656011581421,3.390625,29942400.0 1998-01-27,3.28125,3.359375,3.242187976837158,3.257812976837158,35248000.0 1998-01-28,3.371093988418579,3.4375,3.296875,3.335937976837158,25020800.0 1998-01-29,3.363281011581421,3.492187976837158,3.328125,3.390625,31752000.0 1998-01-30,3.242187976837158,3.40625,3.234375,3.382812976837158,37011200.0 1998-02-02,3.515625,3.527343988418579,3.320312976837158,3.335937976837158,59187200.0 1998-02-03,3.5,3.5625,3.5,3.539062976837158,40894400.0 1998-02-04,3.566406011581421,3.625,3.445312976837158,3.460937976837158,36555200.0 1998-02-05,3.515625,3.652343988418579,3.492187976837158,3.609375,28372800.0 1998-02-06,2.984375,3.101562976837158,2.882812976837158,2.890625,242896000.0 1998-02-09,2.980468988418579,3.015625,2.929687976837158,2.929687976837158,55147200.0 1998-02-10,2.898437976837158,2.984375,2.890625,2.972656011581421,49556800.0 1998-02-11,2.953125,3.023437976837158,2.890625,2.902343988418579,56574400.0 1998-02-12,2.976562976837158,3.0,2.910156011581421,2.933593988418579,26593600.0 1998-02-13,2.910156011581421,2.964843988418579,2.90625,2.953125,21105600.0 1998-02-17,2.921875,2.984375,2.914062976837158,2.984375,16721600.0 1998-02-18,2.964843988418579,2.984375,2.921875,2.945312976837158,18508800.0 1998-02-19,2.953125,3.0,2.9375,2.992187976837158,13468800.0 1998-02-20,2.914062976837158,2.976562976837158,2.898437976837158,2.976562976837158,22300800.0 1998-02-23,3.210937976837158,3.210937976837158,2.945312976837158,2.96875,79697600.0 1998-02-24,3.136718988418579,3.234375,3.128906011581421,3.167968988418579,41009600.0 1998-02-25,3.179687976837158,3.195312976837158,3.148437976837158,3.191406011581421,23185600.0 1998-02-26,3.222656011581421,3.25,3.171875,3.179687976837158,19755200.0 1998-02-27,3.1875,3.3125,3.148437976837158,3.21875,23444800.0 1998-03-02,3.097656011581421,3.21875,3.046875,3.203125,20929600.0 1998-03-03,3.080077886581421,3.117187976837158,3.046875,3.097656011581421,15209600.0 1998-03-04,3.082031011581421,3.109375,3.0625,3.070312976837158,11734400.0 1998-03-05,2.976562976837158,3.0625,2.976562976837158,3.003906011581421,20108800.0 1998-03-06,3.029297113418579,3.078125,2.9375,2.980468988418579,19249600.0 1998-03-09,2.976562976837158,3.09375,2.976562976837158,3.039062976837158,14668800.0 1998-03-10,2.992187976837158,3.046875,2.960937976837158,3.046875,16099200.0 1998-03-11,3.085937976837158,3.117187976837158,3.007812976837158,3.015625,22347200.0 1998-03-12,3.0625,3.109375,3.039062976837158,3.101562976837158,13132800.0 1998-03-13,3.003906011581421,3.085937976837158,3.0,3.085937976837158,16169600.0 1998-03-16,3.054687976837158,3.082031011581421,3.0,3.054687976837158,12332800.0 1998-03-17,3.0,3.0625,2.96875,3.054687976837158,13542400.0 1998-03-18,3.035156011581421,3.042968988418579,2.96875,2.976562976837158,11408000.0 1998-03-19,3.035156011581421,3.046875,3.0,3.039062976837158,9052800.0 1998-03-20,2.984375,3.0625,2.976562976837158,3.046875,13064000.0 1998-03-23,3.0,3.035156011581421,2.972656011581421,3.03125,12537600.0 1998-03-24,2.976562976837158,2.984375,2.941406011581421,2.96875,21945600.0 1998-03-25,3.023437976837158,3.0625,2.992187976837158,3.0,21931200.0 1998-03-26,3.074218988418579,3.117187976837158,3.007812976837158,3.011718988418579,29443200.0 1998-03-27,3.121093988418579,3.164062976837158,3.078125,3.085937976837158,25132800.0 1998-03-30,3.097656011581421,3.140625,3.039062976837158,3.125,18193600.0 1998-03-31,3.34375,3.347656011581421,3.195312976837158,3.210937976837158,70302400.0 1998-04-01,3.347656011581421,3.382812976837158,3.265625,3.304687976837158,39075200.0 1998-04-02,3.34375,3.359375,3.289062976837158,3.3125,21516800.0 1998-04-03,3.484375,3.53125,3.421875,3.4375,47384000.0 1998-04-06,3.410156011581421,3.523437976837158,3.394531011581421,3.507812976837158,23939200.0 1998-04-07,3.335937976837158,3.40625,3.257812976837158,3.359375,21644800.0 1998-04-08,3.292968988418579,3.359375,3.285156011581421,3.351562976837158,10835200.0 1998-04-09,3.371093988418579,3.375,3.265625,3.28125,13337600.0 1998-04-13,3.34375,3.375,3.289062976837158,3.367187976837158,14697600.0 1998-04-14,3.421875,3.433593988418579,3.328125,3.34375,28492800.0 1998-04-15,3.414062976837158,3.46875,3.414062976837158,3.425781011581421,19214400.0 1998-04-16,3.492187976837158,3.5625,3.390625,3.40625,25625600.0 1998-04-17,3.480468988418579,3.5,3.449218988418579,3.492187976837158,17156800.0 1998-04-20,3.679687976837158,3.730468988418579,3.453125,3.457031011581421,53422400.0 1998-04-21,3.734375,3.785156011581421,3.695312976837158,3.714843988418579,36958400.0 1998-04-22,3.609375,3.710937976837158,3.515625,3.625,72723200.0 1998-04-23,3.527343988418579,3.585937976837158,3.523437976837158,3.578125,27304000.0 1998-04-24,3.542968988418579,3.570312976837158,3.507812976837158,3.519531011581421,12235200.0 1998-04-27,3.417968988418579,3.492187976837158,3.351562976837158,3.46875,26400000.0 1998-04-28,3.367187976837158,3.476562976837158,3.3125,3.445312976837158,23505600.0 1998-04-29,3.507812976837158,3.53125,3.359375,3.375,23768000.0 1998-04-30,3.515625,3.554687976837158,3.492187976837158,3.53125,14924800.0 1998-05-01,3.476562976837158,3.539062976837158,3.460937976837158,3.507812976837158,9915200.0 1998-05-04,3.570312976837158,3.578125,3.476562976837158,3.476562976837158,13992000.0 1998-05-05,3.515625,3.570312976837158,3.507812976837158,3.554687976837158,10004800.0 1998-05-06,3.484375,3.542968988418579,3.445312976837158,3.523437976837158,15372800.0 1998-05-07,3.460937976837158,3.519531011581421,3.4375,3.476562976837158,34908800.0 1998-05-08,3.507812976837158,3.53125,3.453125,3.476562976837158,5772800.0 1998-05-11,3.425781011581421,3.566406011581421,3.425781011581421,3.53125,8425600.0 1998-05-12,3.417968988418579,3.453125,3.382812976837158,3.429687976837158,7073600.0 1998-05-13,3.503906011581421,3.515625,3.414062976837158,3.449218988418579,13880000.0 1998-05-14,3.460937976837158,3.53125,3.457031011581421,3.492187976837158,12857600.0 1998-05-15,3.578125,3.609375,3.476562976837158,3.515625,27409600.0 1998-05-18,3.503906011581421,3.59375,3.476562976837158,3.578125,8753600.0 1998-05-19,3.515625,3.535156011581421,3.5,3.5,4124800.0 1998-05-20,3.449218988418579,3.539062976837158,3.449218988418579,3.507812976837158,6259200.0 1998-05-21,3.464843988418579,3.484375,3.460937976837158,3.460937976837158,6764800.0 1998-05-22,3.462891101837158,3.484375,3.425781011581421,3.46875,6780800.0 1998-05-26,3.34375,3.515625,3.34375,3.5,14219200.0 1998-05-27,3.359375,3.382812976837158,3.300781011581421,3.335937976837158,23267200.0 1998-05-28,3.320312976837158,3.375,3.3125,3.367187976837158,7244800.0 1998-05-29,3.257812976837158,3.335937976837158,3.242187976837158,3.320312976837158,9824000.0 1998-06-01,3.144531011581421,3.25,3.113281011581421,3.234375,14417600.0 1998-06-02,3.1875,3.21875,3.132812976837158,3.140625,10470400.0 1998-06-03,3.140625,3.210937976837158,3.140625,3.191406011581421,7507200.0 1998-06-04,3.203125,3.203125,3.140625,3.164062976837158,6278400.0 1998-06-05,3.242187976837158,3.289062976837158,3.179687976837158,3.210937976837158,10364800.0 1998-06-08,3.234375,3.351562976837158,3.226562976837158,3.226562976837158,11516800.0 1998-06-09,3.3125,3.3125,3.21875,3.226562976837158,6494400.0 1998-06-10,3.226562976837158,3.296875,3.21875,3.265625,6075200.0 1998-06-11,3.070312976837158,3.15625,3.023437976837158,3.140625,28052800.0 1998-06-12,3.0625,3.078125,2.960937976837158,3.0625,18510400.0 1998-06-15,2.921875,3.03125,2.914062976837158,2.992187976837158,24219200.0 1998-06-16,3.039062976837158,3.066406011581421,2.941406011581421,2.945312976837158,12230400.0 1998-06-17,3.058593988418579,3.183593988418579,3.054687976837158,3.078125,15980800.0 1998-06-18,3.078125,3.09375,3.003906011581421,3.054687976837158,6176000.0 1998-06-19,3.078125,3.109375,3.039062976837158,3.09375,7681600.0 1998-06-22,3.148437976837158,3.1875,3.070312976837158,3.078125,8808000.0 1998-06-23,3.222656011581421,3.234375,3.148437976837158,3.167968988418579,11196800.0 1998-06-24,3.480468988418579,3.496093988418579,3.242187976837158,3.257812976837158,44129600.0 1998-06-25,3.523437976837158,3.609375,3.464843988418579,3.527343988418579,35635200.0 1998-06-26,3.382812976837158,3.484375,3.34375,3.359375,20230400.0 1998-06-29,3.496093988418579,3.5,3.378906011581421,3.390625,15329600.0 1998-06-30,3.511718988418579,3.546875,3.460937976837158,3.484375,15051200.0 1998-07-01,3.507812976837158,3.546875,3.453125,3.523437976837158,7776000.0 1998-07-02,3.398437976837158,3.507812976837158,3.382812976837158,3.507812976837158,12750400.0 1998-07-06,3.4375,3.476562976837158,3.410156011581421,3.414062976837158,9779200.0 1998-07-07,3.386718988418579,3.453125,3.34375,3.4375,7920000.0 1998-07-08,3.423827886581421,3.460937976837158,3.359375,3.359375,9499200.0 1998-07-09,3.558593988418579,3.5693359375,3.421875,3.433593988418579,18936000.0 1998-07-10,3.53125,3.554687976837158,3.46875,3.535156011581421,8278400.0 1998-07-13,3.496093988418579,3.640625,3.492187976837158,3.578125,17758400.0 1998-07-14,3.523437976837158,3.570312976837158,3.476562976837158,3.492187976837158,9700800.0 1998-07-15,3.601562976837158,3.632812976837158,3.523437976837158,3.539062976837158,11440000.0 1998-07-16,3.613281011581421,3.617187976837158,3.5625,3.601562976837158,7993600.0 1998-07-17,3.578125,3.617187976837158,3.539062976837158,3.617187976837158,11134400.0 1998-07-20,3.539062976837158,3.589843988418579,3.515625,3.5625,7624000.0 1998-07-21,3.597656011581421,3.675781011581421,3.523437976837158,3.53125,21814400.0 1998-07-22,4.195312976837158,4.210937976837158,3.742187976837158,3.746093988418579,181473600.0 1998-07-23,3.953125,4.1875,3.917968988418579,4.140625,53073600.0 1998-07-24,3.9375,4.03125,3.890625,4.007812976837158,20987200.0 1998-07-27,3.925781011581421,3.9375,3.8125,3.875,15926400.0 1998-07-28,3.8125,3.9375,3.804687976837158,3.929687976837158,13518400.0 1998-07-29,3.832031011581421,3.890625,3.820312976837158,3.84375,8126400.0 1998-07-30,3.878906011581421,3.90625,3.859375,3.875,12563200.0 1998-07-31,3.896483898162842,3.984375,3.871093988418579,3.875,16291200.0 1998-08-03,3.808593988418579,3.898437976837158,3.730468988418579,3.890625,12737600.0 1998-08-04,3.6875,3.832031011581421,3.59375,3.816406011581421,18344000.0 1998-08-05,3.640625,3.695312976837158,3.5625,3.671875,13873600.0 1998-08-06,3.707031011581421,3.734375,3.585937976837158,3.601562976837158,13064000.0 1998-08-07,3.671875,3.875,3.671875,3.742187976837158,20220800.0 1998-08-10,3.683593988418579,3.71875,3.640625,3.671875,4147200.0 1998-08-11,3.539062976837158,3.617187976837158,3.453125,3.59375,25340800.0 1998-08-12,3.4375,3.617187976837158,3.421875,3.585937976837158,21444800.0 1998-08-13,3.34375,3.515625,3.34375,3.367187976837158,28662400.0 1998-08-14,3.40625,3.4375,3.351562976837158,3.40625,11040000.0 1998-08-17,3.359375,3.46875,3.359375,3.390625,13382400.0 1998-08-18,3.5,3.515625,3.40625,3.417968988418579,16048000.0 1998-08-19,3.476562976837158,3.570312976837158,3.476562976837158,3.515625,10320000.0 1998-08-20,3.46875,3.492187976837158,3.40625,3.46875,9905600.0 1998-08-21,3.359375,3.445312976837158,3.203125,3.441406011581421,22886400.0 1998-08-24,3.375,3.390625,3.265625,3.375,9830400.0 1998-08-25,3.335937976837158,3.425781011581421,3.253906011581421,3.390625,14051200.0 1998-08-26,3.21875,3.296875,3.210937976837158,3.28125,9516800.0 1998-08-27,3.066406011581421,3.1875,3.003906011581421,3.164062976837158,33761600.0 1998-08-28,2.878906011581421,3.125,2.835937976837158,3.109375,31979200.0 1998-08-31,2.746093988418579,2.984375,2.71875,2.929687976837158,31833600.0 1998-09-01,2.972656011581421,3.023437976837158,2.5625,2.761718988418579,31872000.0 1998-09-02,2.953125,3.039062976837158,2.894531011581421,3.03125,23657600.0 1998-09-03,2.753906011581421,2.9375,2.75,2.929687976837158,35900800.0 1998-09-04,2.660156011581421,2.867187976837158,2.558593988418579,2.804687976837158,38899200.0 1998-09-08,3.0625,3.117187976837158,2.800781011581421,2.851562976837158,35086400.0 1998-09-09,3.09375,3.171875,2.980468988418579,2.984375,29355200.0 1998-09-10,2.78125,2.945312976837158,2.625,2.921875,71860800.0 1998-09-11,2.84375,2.914062976837158,2.753906011581421,2.773437976837158,19172800.0 1998-09-14,2.890625,3.0,2.863281011581421,2.875,15889600.0 1998-09-15,2.980468988418579,3.015625,2.890625,2.90625,8011200.0 1998-09-16,2.96875,3.070312976837158,2.90625,3.007812976837158,15736000.0 1998-09-17,2.9375,3.046875,2.769531011581421,2.84375,29329600.0 1998-09-18,3.003906011581421,3.007812976837158,2.921875,2.941406011581421,12556800.0 1998-09-21,3.089843988418579,3.113281011581421,2.875,2.929687976837158,13676800.0 1998-09-22,3.152343988418579,3.226562976837158,3.09375,3.148437976837158,19870400.0 1998-09-23,3.207031011581421,3.261718988418579,3.140625,3.1875,21174400.0 1998-09-24,3.011718988418579,3.214843988418579,2.964843988418579,3.15625,16096000.0 1998-09-25,3.1875,3.226562976837158,2.867187976837158,2.890625,32470400.0 1998-09-28,3.0625,3.289062976837158,3.042968988418579,3.226562976837158,15286400.0 1998-09-29,3.03125,3.117187976837158,2.96875,3.101562976837158,16905600.0 1998-09-30,2.996093988418579,3.0,2.921875,2.984375,11825600.0 1998-10-01,2.902343988418579,2.996093988418579,2.835937976837158,2.921875,17176000.0 1998-10-02,2.976562976837158,2.976562976837158,2.789062976837158,2.921875,17041600.0 1998-10-05,2.742187976837158,2.949218988418579,2.648437976837158,2.890625,41467200.0 1998-10-06,2.761718988418579,2.875,2.746093988418579,2.824218988418579,20108800.0 1998-10-07,2.679687976837158,2.828125,2.601562976837158,2.78125,17353600.0 1998-10-08,2.445312976837158,2.589843988418579,2.359375,2.578125,46729600.0 1998-10-09,2.558593988418579,2.578125,2.4375,2.492187976837158,28046400.0 1998-10-12,2.628906011581421,2.765625,2.613281011581421,2.675781011581421,16947200.0 1998-10-13,2.59375,2.6875,2.5625,2.625,14984000.0 1998-10-14,2.847656011581421,2.90625,2.546875,2.621093988418579,40408000.0 1998-10-15,2.992187976837158,3.007812976837158,2.789062976837158,2.828125,27352000.0 1998-10-16,2.96875,3.054687976837158,2.859375,3.023437976837158,24107200.0 1998-10-19,2.96875,2.984375,2.921875,2.976562976837158,10051200.0 1998-10-20,3.085937976837158,3.25,3.0,3.023437976837158,36667200.0 1998-10-21,3.234375,3.246093988418579,3.09375,3.105468988418579,22296000.0 1998-10-22,3.199218988418579,3.304687976837158,3.125,3.226562976837158,19022400.0 1998-10-23,3.390625,3.429687976837158,3.199218988418579,3.203125,27371200.0 1998-10-26,3.40625,3.4375,3.304687976837158,3.414062976837158,14883200.0 1998-10-27,3.355468988418579,3.519531011581421,3.328125,3.4375,18417600.0 1998-10-28,3.457031011581421,3.507812976837158,3.117187976837158,3.242187976837158,48809600.0 1998-10-29,3.421875,3.496093988418579,3.375,3.4375,17555200.0 1998-10-30,3.476562976837158,3.5,3.414062976837158,3.460937976837158,17868800.0 1998-11-02,3.644531011581421,3.75,3.515625,3.523437976837158,42923200.0 1998-11-03,3.601562976837158,3.75,3.546875,3.683593988418579,34891200.0 1998-11-04,3.4375,3.675781011581421,3.378906011581421,3.664062976837158,107624000.0 1998-11-05,3.539062976837158,3.59375,3.492187976837158,3.5,44193600.0 1998-11-06,3.558593988418579,3.605468988418579,3.546875,3.570312976837158,19228800.0 1998-11-09,3.539062976837158,3.589843988418579,3.488281011581421,3.5625,14476800.0 1998-11-10,3.554687976837158,3.585937976837158,3.496093988418579,3.546875,19299200.0 1998-11-11,3.425781011581421,3.632812976837158,3.40625,3.625,24054400.0 1998-11-12,3.449218988418579,3.476562976837158,3.382812976837158,3.4375,12400000.0 1998-11-13,3.429687976837158,3.46875,3.414062976837158,3.445312976837158,7676800.0 1998-11-16,3.390625,3.457031011581421,3.375,3.4375,14800000.0 1998-11-17,3.441406011581421,3.523437976837158,3.324218988418579,3.394531011581421,14784000.0 1998-11-18,3.589843988418579,3.601562976837158,3.453125,3.460937976837158,25854400.0 1998-11-19,3.46875,3.648437976837158,3.453125,3.605468988418579,27828800.0 1998-11-20,3.460937976837158,3.5625,3.453125,3.53125,14158400.0 1998-11-23,3.539062976837158,3.558593988418579,3.476562976837158,3.484375,13398400.0 1998-11-24,3.433593988418579,3.574218988418579,3.40625,3.53125,18131200.0 1998-11-25,3.4375,3.476562976837158,3.378906011581421,3.46875,10084800.0 1998-11-27,3.433593988418579,3.460937976837158,3.402343988418579,3.460937976837158,3409600.0 1998-11-30,3.429687976837158,3.5,3.375,3.4375,12921600.0 1998-12-01,3.386718988418579,3.421875,3.328125,3.40625,14590400.0 1998-12-02,3.375,3.410156011581421,3.328125,3.367187976837158,13718400.0 1998-12-03,3.367187976837158,3.421875,3.335937976837158,3.378906011581421,13505600.0 1998-12-04,3.371093988418579,3.402343988418579,3.34375,3.386718988418579,12248000.0 1998-12-07,3.332031011581421,3.519531011581421,3.273437976837158,3.382812976837158,27315200.0 1998-12-08,3.15625,3.335937976837158,3.140625,3.328125,45696000.0 1998-12-09,3.203125,3.234375,3.175781011581421,3.203125,20265600.0 1998-12-10,3.210937976837158,3.25,3.105468988418579,3.179687976837158,23188800.0 1998-12-11,3.261718988418579,3.265625,3.148437976837158,3.210937976837158,16993600.0 1998-12-14,3.070312976837158,3.242187976837158,3.0625,3.238281011581421,18513600.0 1998-12-15,3.230468988418579,3.265625,3.109375,3.140625,25577600.0 1998-12-16,3.25,3.320312976837158,3.207031011581421,3.246093988418579,22380800.0 1998-12-17,3.273437976837158,3.28125,3.1875,3.238281011581421,9611200.0 1998-12-18,3.136718988418579,3.289062976837158,3.125,3.289062976837158,16427200.0 1998-12-21,3.21875,3.25,3.140625,3.164062976837158,19916800.0 1998-12-22,3.179687976837158,3.246093988418579,3.15625,3.210937976837158,12780800.0 1998-12-23,3.226562976837158,3.25,3.183593988418579,3.203125,10888000.0 1998-12-24,3.191406011581421,3.226562976837158,3.171875,3.203125,3291200.0 1998-12-28,3.242187976837158,3.265625,3.1875,3.210937976837158,12704000.0 1998-12-29,3.230468988418579,3.25,3.207031011581421,3.242187976837158,8430400.0 1998-12-30,3.207031011581421,3.242187976837158,3.171875,3.242187976837158,10958400.0 1998-12-31,3.238281011581421,3.238281011581421,3.164062976837158,3.203125,13241600.0 1999-01-04,3.464843988418579,3.511718988418579,3.265625,3.277343988418579,38713600.0 1999-01-05,3.570312976837158,3.589843988418579,3.398437976837158,3.5,27603200.0 1999-01-06,3.714843988418579,3.71875,3.59375,3.660156011581421,59651200.0 1999-01-07,3.746093988418579,3.746093988418579,3.617187976837158,3.625,32401600.0 1999-01-08,3.765625,3.84375,3.726562976837158,3.753906011581421,41897600.0 1999-01-11,3.875,3.890625,3.765625,3.789062976837158,32193600.0 1999-01-12,3.804687976837158,3.921875,3.734375,3.894531011581421,26548800.0 1999-01-13,3.679687976837158,3.797852039337158,3.554687976837158,3.6875,29102400.0 1999-01-14,3.785156011581421,3.929687976837158,3.71875,3.730468988418579,38238400.0 1999-01-15,3.992187976837158,4.058594226837158,3.796875,3.833008050918579,50884800.0 1999-01-19,4.15625,4.171875,3.90625,3.984375,53657600.0 1999-01-20,3.875,4.226562976837158,3.8125,4.035155773162842,100614400.0 1999-01-21,3.71875,3.902343988418579,3.671875,3.871093988418579,33467200.0 1999-01-22,3.6875,3.851562976837158,3.632812976837158,3.65625,26424000.0 1999-01-25,3.632812976837158,3.78125,3.59375,3.703125,19984000.0 1999-01-26,3.75,3.804687976837158,3.609375,3.804687976837158,21844800.0 1999-01-27,3.695312976837158,3.832031011581421,3.695312976837158,3.78125,13889600.0 1999-01-28,4.023437976837158,4.046875,3.75,3.765625,29947200.0 1999-01-29,4.113280773162842,4.171875,4.0,4.03125,37928000.0 1999-02-01,3.960937976837158,4.148437976837158,3.859375,4.109375,24654400.0 1999-02-02,3.914062976837158,4.042969226837158,3.84375,3.984375,18457600.0 1999-02-03,4.164062976837158,4.203125,3.835937976837158,3.875,46507200.0 1999-02-04,4.089844226837158,4.160155773162842,4.03125,4.15625,33529600.0 1999-02-05,4.191405773162842,4.25,3.890625,4.0625,32184000.0 1999-02-08,4.359375,4.371094226837158,4.15625,4.1875,47929600.0 1999-02-09,4.246094226837158,4.359375,4.203125,4.351562976837158,44377600.0 1999-02-10,4.15625,4.304687976837158,4.03125,4.234375,30961600.0 1999-02-11,4.257812976837158,4.3125,4.171875,4.179687976837158,24846400.0 1999-02-12,4.183594226837158,4.273437976837158,4.132812976837158,4.25,21841600.0 1999-02-16,4.210937976837158,4.328125,4.1875,4.242187976837158,16444800.0 1999-02-17,4.066405773162842,4.289062976837158,4.0625,4.1875,20990400.0 1999-02-18,3.994141101837158,4.164062976837158,3.945312976837158,4.125,31611200.0 1999-02-19,4.054687976837158,4.070312976837158,3.9375,4.0625,15352000.0 1999-02-22,4.460937976837158,4.484375,4.109375,4.121094226837158,56350400.0 1999-02-23,4.601562976837158,4.609375,4.390625,4.46875,57692800.0 1999-02-24,4.546875,4.722655773162842,4.480469226837158,4.609375,65460800.0 1999-02-25,4.546875,4.546875,4.46875,4.5,28604800.0 1999-02-26,4.5625,4.5625,4.460937976837158,4.5625,27078400.0 1999-03-01,4.523437976837158,4.632812976837158,4.445312976837158,4.546875,13780800.0 1999-03-02,4.609375,4.6875,4.507812976837158,4.5625,22120000.0 1999-03-03,4.570312976837158,4.6875,4.53125,4.621094226837158,25624000.0 1999-03-04,4.652344226837158,4.679687976837158,4.5625,4.582030773162842,27012800.0 1999-03-05,4.785155773162842,4.789062976837158,4.679687976837158,4.6875,44340800.0 1999-03-08,4.859375,4.90625,4.78125,4.8125,26275200.0 1999-03-09,4.984375,5.015625,4.84375,4.875,29440000.0 1999-03-10,4.976562976837158,5.027344226837158,4.917969226837158,4.945312976837158,20126400.0 1999-03-11,5.023437976837158,5.050780773162842,4.953125,4.976562976837158,18665600.0 1999-03-12,4.828125,5.039062976837158,4.757812976837158,5.0,24486400.0 1999-03-15,5.128905773162842,5.128905773162842,4.800780773162842,4.851562976837158,29947200.0 1999-03-16,5.054687976837158,5.144530773162842,4.976562976837158,5.132812976837158,19979200.0 1999-03-17,5.007812976837158,5.054687976837158,4.957030773162842,5.050780773162842,8761600.0 1999-03-18,5.128905773162842,5.15625,4.960937976837158,4.996094226837158,16806400.0 1999-03-19,5.285155773162842,5.363280773162842,5.015625,5.171875,32552000.0 1999-03-22,5.476562976837158,5.640625,5.285155773162842,5.328125,33827200.0 1999-03-23,5.132812976837158,5.507812976837158,5.015625,5.507812976837158,39398400.0 1999-03-24,5.460937976837158,5.464844226837158,5.082030773162842,5.1875,23873600.0 1999-03-25,6.152344226837158,6.160155773162842,5.90625,5.960937976837158,151515200.0 1999-03-26,6.972655773162842,7.496094226837158,6.101562976837158,6.101562976837158,210268800.0 1999-03-29,7.183594226837158,7.310546875,6.78125,7.265625,60611200.0 1999-03-30,7.3125,7.574219226837158,7.023437976837158,7.109375,44193600.0 1999-03-31,7.773437976837158,7.859375,7.378905773162842,7.5,48187200.0 1999-04-01,8.5625,8.648438453674316,7.90625,7.90625,81382400.0 1999-04-05,9.304688453674316,9.703125,8.625,8.98828125,75632000.0 1999-04-06,9.12109375,9.640625,8.78125,9.273438453674316,57796800.0 1999-04-07,8.65625,9.242188453674316,8.125,9.1875,84753600.0 1999-04-08,9.273438453674316,9.515625,8.546875,8.64453125,67347200.0 1999-04-09,9.09765625,9.328125,8.976563453674316,9.132813453674316,23556800.0 1999-04-12,10.054688453674316,10.07421875,8.87890625,8.898438453674316,66414400.0 1999-04-13,10.609375,10.953125,10.0625,10.164063453674316,92947200.0 1999-04-14,9.87109375,11.0625,9.80078125,10.921875,55622400.0 1999-04-15,9.859375,10.5,8.75,10.4375,98865600.0 1999-04-16,8.90625,10.14453125,8.90234375,10.14453125,46470400.0 1999-04-19,7.789062976837158,8.86328125,7.757812976837158,8.86328125,97537600.0 1999-04-20,8.789063453674316,8.921875,7.6875,7.75,49244800.0 1999-04-21,12.19140625,12.375,10.484375,10.890625,196297600.0 1999-04-22,12.08984375,12.40625,11.421875,12.101563453674316,76785600.0 1999-04-23,11.929688453674316,12.195313453674316,11.40625,11.789063453674316,44044800.0 1999-04-26,12.71875,13.65625,11.8125,11.851563453674316,72328000.0 1999-04-27,12.31640625,12.773438453674316,12.125,12.601563453674316,44848000.0 1999-04-28,11.90234375,12.640625,11.75,12.15625,30510400.0 1999-04-29,12.390625,12.554688453674316,11.59375,11.8125,41712000.0 1999-04-30,12.5,13.0625,12.0625,12.5625,41913600.0 1999-05-03,13.648438453674316,13.765625,12.9375,13.023438453674316,58996800.0 1999-05-04,13.117188453674316,13.6875,13.03125,13.40234375,32337600.0 1999-05-05,14.039063453674316,14.070313453674316,12.62109375,13.148438453674316,49744000.0 1999-05-06,13.50390625,14.34375,13.4375,14.0625,46577600.0 1999-05-07,13.515625,14.046875,12.8125,13.796875,44038400.0 1999-05-10,13.25,13.875,13.132813453674316,13.671875,34020800.0 1999-05-11,13.6875,13.78125,13.0625,13.65625,28200000.0 1999-05-12,14.570313453674316,14.734375,13.375,13.898438453674316,39492800.0 1999-05-13,14.382813453674316,14.96875,14.375,14.8125,27896000.0 1999-05-14,14.0,14.265625,13.625,13.90625,23609600.0 1999-05-17,13.59375,14.0,12.796875,13.796875,37836000.0 1999-05-18,12.898438453674316,13.625,12.84375,13.164063453674316,32167200.0 1999-05-19,12.921875,13.1875,12.25,13.046875,40083200.0 1999-05-20,12.78125,13.320313453674316,12.75,13.09375,20312800.0 1999-05-21,12.539063453674316,13.0625,12.375,13.039063453674316,14789600.0 1999-05-24,11.59375,12.734375,11.359375,12.5625,29304000.0 1999-05-25,11.445313453674316,12.078125,11.3125,11.375,37589600.0 1999-05-26,12.351563453674316,12.414063453674316,10.757813453674316,11.710938453674316,33976000.0 1999-05-27,12.046875,12.40625,11.53125,12.132813453674316,30551200.0 1999-05-28,12.15625,12.328125,12.023438453674316,12.25,14150400.0 1999-06-01,11.742188453674316,12.367188453674316,11.6875,12.359375,16706400.0 1999-06-02,12.359375,12.375,11.328125,11.46875,22845600.0 1999-06-03,12.757813453674316,13.414063453674316,12.625,12.78125,42983200.0 1999-06-04,13.742188453674316,13.765625,12.90625,12.992188453674316,29068800.0 1999-06-07,13.695313453674316,14.023438453674316,13.375,13.625,22542400.0 1999-06-08,13.109375,13.9375,13.046875,13.859375,17099200.0 1999-06-09,13.6875,13.695313453674316,13.25,13.3125,14969600.0 1999-06-10,13.84375,13.921875,13.5625,13.609375,18796000.0 1999-06-11,13.59375,14.203125,13.4375,13.84375,16758400.0 1999-06-14,12.84375,13.867188453674316,12.84375,13.78125,15163200.0 1999-06-15,14.210938453674316,14.234375,12.648438453674316,12.8125,24366400.0 1999-06-16,14.804688453674316,14.84375,14.34375,14.34375,32735200.0 1999-06-17,14.992188453674316,15.0,14.390625,14.625,19223200.0 1999-06-18,16.21875,16.25,14.59375,14.625,55141600.0 1999-06-21,16.3125,16.328125,15.632813453674316,16.125,29219200.0 1999-06-22,16.328125,17.1875,16.078125,16.109375,38646400.0 1999-06-23,16.734375,16.875,16.1875,16.2109375,20480000.0 1999-06-24,15.96875,16.875,15.898438453674316,16.8515625,21212000.0 1999-06-25,15.84375,16.40625,15.625,16.109375,17822400.0 1999-06-28,16.8125,16.875,15.640625,16.1015625,15676000.0 1999-06-29,17.125,17.1640625,16.59375,16.8203125,20174400.0 1999-06-30,17.9375,18.2421875,16.8828125,17.0078125,37519200.0 1999-07-01,17.46875,18.375,17.4375,18.0,26896800.0 1999-07-02,18.03125,18.2109375,17.515625,17.875,20079200.0 1999-07-06,17.78125,18.78125,17.6875,18.2734375,31608800.0 1999-07-07,17.4296875,18.09375,17.328125,17.96875,46773600.0 1999-07-08,17.78125,17.875,17.296875,17.390625,22009600.0 1999-07-09,18.59375,19.203125,18.4140625,19.1875,50617600.0 1999-07-12,18.4296875,19.0,18.28125,18.890625,27400800.0 1999-07-13,18.046875,18.171875,17.453125,17.875,21477600.0 1999-07-14,18.6953125,18.859375,18.125,18.3359375,17785600.0 1999-07-15,19.12109375,19.203125,18.75,18.96875,21162400.0 1999-07-16,19.78125,19.984375,19.0625,19.1796875,37693600.0 1999-07-19,19.8359375,20.5546875,19.2578125,20.171875,44417600.0 1999-07-20,20.3671875,20.90625,19.5625,20.21875,77368000.0 1999-07-21,19.578125,20.5,19.5,20.5,100947200.0 1999-07-22,18.8125,19.5625,18.34375,19.46875,56054400.0 1999-07-23,19.3359375,19.5625,18.875,18.9140625,38781600.0 1999-07-26,19.078125,19.34375,18.59375,18.96875,28670400.0 1999-07-27,19.296875,19.46875,19.0625,19.3984375,31259200.0 1999-07-28,19.96875,19.9921875,19.1328125,19.171875,24476000.0 1999-07-29,19.546875,19.78125,19.34375,19.609375,24801600.0 1999-07-30,19.5,19.75,18.9375,19.578125,19856000.0 1999-08-02,19.0625,19.59375,18.765625,19.40625,19630400.0 1999-08-03,17.5,19.1875,17.125,19.1796875,71893600.0 1999-08-04,17.8046875,18.15625,17.671875,17.734375,57937600.0 1999-08-05,17.8984375,18.09375,16.984375,17.953125,46039200.0 1999-08-06,18.46875,18.626953125,17.6875,17.75,28088000.0 1999-08-09,18.4296875,18.7421875,18.234375,18.59375,17400000.0 1999-08-10,18.453125,18.484375,17.625,18.2421875,48811200.0 1999-08-11,18.71875,18.75,18.0390625,18.484375,22624800.0 1999-08-12,18.875,19.234375,18.59375,18.6875,29253600.0 1999-08-13,20.0,20.0,19.09375,19.1328125,24576000.0 1999-08-16,20.21875,20.4296875,19.75,20.046875,20960800.0 1999-08-17,21.6328125,21.7109375,20.46875,20.4765625,39671200.0 1999-08-18,20.8125,21.796875,20.796875,21.234375,29160800.0 1999-08-19,20.59375,21.09375,20.25,20.3125,21305600.0 1999-08-20,21.8671875,21.8828125,20.59375,20.671875,29739200.0 1999-08-23,22.9296875,23.0,21.96875,22.046875,26557600.0 1999-08-24,22.375,22.84375,22.25,22.71875,29850400.0 1999-08-25,23.75,23.828125,22.4609375,22.75,26909600.0 1999-08-26,23.84375,24.828125,23.2734375,23.65625,34950400.0 1999-08-27,22.96875,24.484375,22.921875,24.125,31424000.0 1999-08-30,22.875,23.5078125,22.5,23.4921875,23143200.0 1999-08-31,24.0234375,24.234375,22.75,23.078125,31839200.0 1999-09-01,21.0859375,23.59375,20.640625,23.4375,194933600.0 1999-09-02,20.90625,21.609375,19.65625,20.1953125,121016800.0 1999-09-03,20.421875,21.625,20.03125,21.6015625,62366400.0 1999-09-07,20.7265625,21.125,20.21875,20.4375,42132000.0 1999-09-08,20.984375,21.484375,20.375,20.6328125,35501600.0 1999-09-09,20.765625,21.4296875,20.283203125,21.34375,34472800.0 1999-09-10,20.7109375,21.0625,20.5,21.03125,24034400.0 1999-09-13,19.171875,20.0,19.03515625,19.9375,77348000.0 1999-09-14,21.3125,21.7109375,19.7734375,19.7734375,120692000.0 1999-09-15,21.734375,22.28125,20.921875,21.78125,61736000.0 1999-09-16,22.484375,22.703125,21.5,21.6875,53188800.0 1999-09-17,23.7421875,23.7578125,22.53125,22.625,52569600.0 1999-09-20,23.5,23.765625,23.046875,23.46875,21517600.0 1999-09-21,22.7890625,23.34375,22.75,23.1328125,25990400.0 1999-09-22,23.765625,23.796875,22.5703125,22.96875,30475200.0 1999-09-23,23.328125,24.875,22.859375,23.8984375,52252000.0 1999-09-24,23.6875,24.125,22.96875,23.34375,40697600.0 1999-09-27,24.1640625,24.6796875,24.046875,24.203125,27277600.0 1999-09-28,24.203125,24.5625,23.21875,23.328125,38868000.0 1999-09-29,23.46875,24.3125,23.140625,24.140625,25724000.0 1999-09-30,23.6484375,24.265625,22.6640625,23.46875,35874400.0 1999-10-01,23.3515625,23.5546875,22.84375,23.421875,21776800.0 1999-10-04,23.73046875,23.75,23.046875,23.625,18584800.0 1999-10-05,24.34375,24.5625,23.8359375,23.8359375,35221600.0 1999-10-06,25.5390625,26.0625,24.34375,24.59375,53060000.0 1999-10-07,25.0703125,26.0625,24.6875,26.03125,34461600.0 1999-10-08,26.7421875,26.8125,25.15625,25.15625,42052000.0 1999-10-11,27.8125,28.0859375,26.625,26.640625,40125600.0 1999-10-12,26.5078125,27.8125,26.4296875,27.78125,37512800.0 1999-10-13,25.54296875,27.15625,25.203125,26.5625,58283200.0 1999-10-14,25.50390625,25.57421875,24.0,24.9453125,71625600.0 1999-10-15,24.8125,25.40625,23.890625,24.390625,46405600.0 1999-10-18,24.4609375,24.546875,23.625,24.4375,35796800.0 1999-10-19,24.75,25.7109375,24.375,25.109375,41896800.0 1999-10-20,25.2890625,25.296875,24.56640625,25.1796875,27703200.0 1999-10-21,26.9609375,27.109375,24.7109375,24.875,35216000.0 1999-10-22,26.96875,28.21875,26.3828125,27.53125,39022400.0 1999-10-25,26.390625,27.4609375,26.265625,27.03125,23416800.0 1999-10-26,25.96875,27.15625,25.921875,26.984375,18317600.0 1999-10-27,26.015625,26.3515625,25.4375,26.3515625,20225600.0 1999-10-28,27.25,27.25,26.0625,26.640625,28864000.0 1999-10-29,27.84375,28.296875,27.171875,27.625,35095200.0 1999-11-01,28.1484375,28.6953125,27.5,27.6953125,32648000.0 1999-11-02,28.1015625,28.6875,27.40625,28.6875,39400000.0 1999-11-03,32.5625,32.59375,30.125,31.109375,113090400.0 1999-11-04,32.9921875,33.6328125,32.203125,33.5859375,53275200.0 1999-11-05,36.796875,37.359375,33.8828125,34.09375,92534400.0 1999-11-08,36.171875,36.984375,35.75,36.8125,47781600.0 1999-11-09,37.4765625,38.25,36.28125,37.625,48782400.0 1999-11-10,39.9453125,41.03125,37.2734375,37.8125,76672800.0 1999-11-11,43.1875,43.25,40.25,40.7578125,72888000.0 1999-11-12,47.25,49.4375,43.75,44.328125,145692000.0 1999-11-15,46.0,50.765625,43.75,48.78125,131190400.0 1999-11-16,45.6875,46.6875,44.375,45.873046875,71872000.0 1999-11-17,42.859375,46.0625,41.0,45.5625,115020800.0 1999-11-18,44.4765625,45.375,41.25,42.96875,60215200.0 1999-11-19,45.8828125,46.125,43.625,44.5859375,41789600.0 1999-11-22,45.0,45.75,44.5859375,45.6875,27664800.0 1999-11-23,45.03125,45.7421875,43.09375,45.0625,38456000.0 1999-11-24,46.9140625,47.015625,44.25,44.96875,34574400.0 1999-11-26,48.09375,48.796875,47.375,47.6484375,18361600.0 1999-11-29,46.40625,48.71875,46.25,47.8125,30764800.0 1999-11-30,45.2890625,47.25,44.90625,46.375,33812800.0 1999-12-01,45.515625,46.03125,44.375,45.4375,25880800.0 1999-12-02,46.75,46.84375,45.3125,46.0625,26660000.0 1999-12-03,48.0546875,49.0625,47.3828125,47.625,31661600.0 1999-12-06,49.34375,50.171875,48.125,48.4296875,39209600.0 1999-12-07,49.859375,50.9375,49.4375,49.96875,32708000.0 1999-12-08,48.65625,50.875,48.59375,49.515625,30504000.0 1999-12-09,49.375,50.1171875,47.4375,50.0,24025600.0 1999-12-10,48.9375,50.109375,47.9921875,49.5,26709600.0 1999-12-13,52.1953125,52.4375,48.75,49.125,47453600.0 1999-12-14,52.65625,54.703125,51.75,52.5,47085600.0 1999-12-15,52.8984375,53.140625,50.625,51.767578125,38286400.0 1999-12-16,54.90625,55.0,53.0,53.9375,27794400.0 1999-12-17,56.875,57.0,55.25,56.625,40534400.0 1999-12-20,58.3515625,59.9375,56.453125,56.984375,45477600.0 1999-12-21,62.109375,62.609375,59.875,59.9453125,50101600.0 1999-12-22,60.6796875,65.265625,60.625,64.9375,56937600.0 1999-12-23,58.3125,59.875,58.0546875,59.84375,43408800.0 1999-12-27,64.1796875,65.015625,57.28125,59.78125,50074400.0 1999-12-28,62.875,66.0625,58.75,65.970703125,39803200.0 1999-12-29,82.375,82.7578125,70.0,70.359375,118083200.0 1999-12-30,80.875,92.515625,79.8671875,92.0,129003200.0 1999-12-31,88.0625,90.5625,83.625,85.5,72674200.0 2000-01-03,89.65625,100.0,87.0,99.625,91334000.0 2000-01-04,81.03125,87.65625,80.0,86.28125,63567400.0 2000-01-05,78.21875,81.625,69.5,79.9375,93778400.0 2000-01-06,70.03125,78.0,69.875,74.25,58782600.0 2000-01-07,75.0,75.25,66.4609375,67.0,68198600.0 2000-01-10,79.6875,81.5,76.25,81.0,35360800.0 2000-01-11,72.21875,78.9375,70.75,78.0,30575800.0 2000-01-12,69.125,73.75,68.03125,72.5,34455600.0 2000-01-13,71.5625,72.8125,68.8125,72.1875,25146800.0 2000-01-14,70.21875,74.46875,69.75,73.8125,26209200.0 2000-01-18,69.53125,70.625,67.5,68.71875,28503000.0 2000-01-19,73.3125,73.5,68.5,68.5625,30728400.0 2000-01-20,77.8125,78.0,73.5625,74.625,39224000.0 2000-01-21,77.46875,80.21875,75.5,79.125,34955000.0 2000-01-24,70.03125,78.5,69.8125,77.875,32170600.0 2000-01-25,74.5,74.96875,70.0,71.8125,39671400.0 2000-01-26,62.3125,65.4375,60.0,64.5,136953200.0 2000-01-27,60.0,64.0,58.6875,63.34375,62571000.0 2000-01-28,55.28125,60.6875,52.8125,60.53125,85675000.0 2000-01-31,63.5,63.75,56.09375,56.3125,80518000.0 2000-02-01,68.03125,70.0,65.4609375,65.75,69648400.0 2000-02-02,71.03125,72.75,68.0,68.4375,57368200.0 2000-02-03,69.59375,74.0,66.0,72.5625,52571000.0 2000-02-04,68.71875,70.9375,67.5,70.9375,30028800.0 2000-02-07,66.71875,67.625,65.125,67.21875,20868400.0 2000-02-08,69.53125,69.8125,66.71875,66.75,21450800.0 2000-02-09,66.65625,70.0,66.5,69.75,20141200.0 2000-02-10,68.46875,68.5625,66.5,67.28125,15072200.0 2000-02-11,66.0,68.25,65.75,67.5390625,12419400.0 2000-02-14,63.5625,65.0,62.5,64.6875,23353600.0 2000-02-15,63.3125,63.84375,60.03125,62.1796875,30036000.0 2000-02-16,60.9375,65.75,60.5,62.6875,30052000.0 2000-02-17,65.0,65.5,61.0,62.5625,34971600.0 2000-02-18,67.25,69.375,65.875,66.0078125,42991600.0 2000-02-22,65.28125,67.875,63.125,66.25,24472000.0 2000-02-23,73.4375,73.75,65.375,66.6875,52349200.0 2000-02-24,69.84375,71.125,67.5,68.4375,51715400.0 2000-02-25,66.78125,71.0,66.6875,68.125,23405600.0 2000-02-28,71.625,73.75,68.75,68.75,36400800.0 2000-02-29,71.21875,74.0,69.125,73.0,31323400.0 2000-03-01,69.5,70.65625,68.265625,70.25,20865400.0 2000-03-02,66.09375,69.5625,66.0,69.4375,20560800.0 2000-03-03,65.9375,67.5,63.0,65.5,33932600.0 2000-03-06,66.625,69.0,64.0,64.75,23576200.0 2000-03-07,64.0,67.375,63.75,67.25,21447000.0 2000-03-08,64.5625,65.8125,62.4921875,65.3125,22876000.0 2000-03-09,63.5,64.625,62.375,63.59375,17427800.0 2000-03-10,68.0625,72.75,61.0,62.59375,83012800.0 2000-03-13,65.09375,68.0,63.5625,64.1875,35140400.0 2000-03-14,62.5625,67.0,62.5,66.0625,24239800.0 2000-03-15,64.0,66.5,62.75,63.0,31392000.0 2000-03-16,66.4375,67.0,63.25,65.21875,23705600.0 2000-03-17,68.125,68.75,66.3125,66.375,31121600.0 2000-03-20,64.8125,67.96875,64.0,67.15625,18187800.0 2000-03-21,67.3125,67.5,62.875,63.875,18525200.0 2000-03-22,67.4375,67.875,65.25,66.84375,19331800.0 2000-03-23,72.0625,72.3125,66.125,66.28125,42424400.0 2000-03-24,73.0,76.2109375,71.1875,71.75,50165800.0 2000-03-27,74.46875,78.0,73.25,73.84375,37870000.0 2000-03-28,77.40625,78.5,73.5,74.875,41268000.0 2000-03-29,78.75,81.28125,76.09375,79.125,50245600.0 2000-03-30,72.6171875,78.625,69.625,75.9375,41385600.0 2000-03-31,74.65625,76.75,72.5,74.90625,34407000.0 2000-04-03,70.375,76.0,69.03125,74.34375,26965400.0 2000-04-04,73.3125,73.75,62.0,70.9375,42759000.0 2000-04-05,70.625,72.5,68.5625,70.375,23548800.0 2000-04-06,69.5625,71.5,68.5,70.6875,16193600.0 2000-04-07,76.125,76.375,70.0,70.9375,31462600.0 2000-04-10,70.59375,75.90625,70.125,75.6875,20188800.0 2000-04-11,68.71875,73.75,66.96875,67.75,22864800.0 2000-04-12,62.5625,70.5,62.5,68.96875,31838800.0 2000-04-13,63.25,67.8125,61.5,64.0,30230600.0 2000-04-14,52.59375,65.375,51.5,61.5,66002600.0 2000-04-17,58.4375,58.71875,49.0625,49.21875,64758800.0 2000-04-18,56.09375,60.625,53.5,57.7578125,44492400.0 2000-04-19,57.375,62.9375,56.5,59.625,59833800.0 2000-04-20,54.75,59.25,53.25,57.96875,38979800.0 2000-04-24,49.8125,52.0,46.125,51.5,64246400.0 2000-04-25,52.46875,54.15625,50.75,52.25,47791400.0 2000-04-26,48.625,52.625,48.5,52.46875,31038600.0 2000-04-27,51.75,52.0,47.25,47.4375,41750800.0 2000-04-28,54.21875,55.0,52.25,52.9375,31301200.0 2000-05-01,54.875,55.96875,53.625,54.8125,22545000.0 2000-05-02,56.84375,60.0,55.0625,55.40625,52975000.0 2000-05-03,55.46875,57.0,54.0625,55.8125,32021800.0 2000-05-04,53.34375,56.125,52.84375,55.4296875,20103200.0 2000-05-05,54.875,55.6875,52.5,52.65625,15971000.0 2000-05-08,51.5,53.859375,51.40625,53.25,16030200.0 2000-05-09,52.5,53.9375,51.0,52.25,23062400.0 2000-05-10,48.65625,52.0,48.5,51.125,34484800.0 2000-05-11,49.65625,50.625,47.5,50.375,32332200.0 2000-05-12,49.0,51.25,48.75,50.875,17078000.0 2000-05-15,52.15625,52.25,48.3125,49.15625,21605400.0 2000-05-16,54.34375,54.5,52.5,52.6796875,23164200.0 2000-05-17,51.578125,53.125,51.21875,52.25,18169600.0 2000-05-18,48.46875,51.59375,48.0,51.5625,27271200.0 2000-05-19,44.59375,48.3125,44.515625,47.5,50833400.0 2000-05-22,44.21875,45.0625,38.875,45.0,51737000.0 2000-05-23,39.6875,43.6875,39.625,43.375,37273800.0 2000-05-24,38.375,39.25,34.890625,38.15625,82046200.0 2000-05-25,34.5,41.125,34.3125,39.78125,60416400.0 2000-05-26,33.03125,35.0,31.1875,34.90625,76242600.0 2000-05-30,38.1875,38.3125,30.0,31.6640625,114359800.0 2000-05-31,33.1875,36.0,33.0,35.375,109686200.0 2000-06-01,34.5,36.0,34.125,35.625,64625400.0 2000-06-02,36.34375,37.375,34.15625,37.09375,75612600.0 2000-06-05,33.625,34.9375,32.4375,32.53125,59490200.0 2000-06-06,34.4375,36.4375,33.8125,33.875,47774000.0 2000-06-07,37.34375,37.40625,35.25,35.8125,45259200.0 2000-06-08,38.71875,40.0,37.75,39.0625,43289400.0 2000-06-09,39.53125,40.5,39.25,40.25,29512400.0 2000-06-12,40.84375,42.15625,40.0,41.625,30566000.0 2000-06-13,40.6875,41.40625,38.40625,40.46875,38326000.0 2000-06-14,35.25,41.0,34.5,40.84375,83876600.0 2000-06-15,30.71875,31.84375,29.9921875,31.4375,122278000.0 2000-06-16,32.875,33.75,31.875,32.1875,55383200.0 2000-06-19,32.59375,33.125,31.625,32.90625,26381800.0 2000-06-20,31.46875,32.84375,31.25,32.71875,28998800.0 2000-06-21,32.25,33.75,30.9375,31.125,38151600.0 2000-06-22,34.125,36.9375,32.1875,32.625,84558800.0 2000-06-23,33.1875,37.375,32.75,35.78125,58846800.0 2000-06-26,32.375,34.1796875,31.453125,34.09375,34292400.0 2000-06-27,31.84375,33.75,31.4375,32.1875,29835800.0 2000-06-28,31.78125,33.0,28.75,30.0625,77099400.0 2000-06-29,30.75,31.609375,30.5,30.9375,23910000.0 2000-06-30,30.0,31.0625,29.0,31.0,37016200.0 2000-07-03,30.125,30.9375,29.75,29.96875,8696800.0 2000-07-05,29.21875,31.5,29.125,30.5,20386800.0 2000-07-06,30.84375,31.3125,28.78125,29.6875,24744200.0 2000-07-07,28.3125,29.6328125,28.03125,28.6875,56752800.0 2000-07-10,27.4375,28.75,27.0,27.96875,35357000.0 2000-07-11,26.5,27.9375,25.75,26.78125,36054000.0 2000-07-12,30.5,30.75,26.96875,27.65625,48357000.0 2000-07-13,31.0,31.5,29.6875,30.8125,32298800.0 2000-07-14,31.53125,32.4375,30.5,31.71875,22639000.0 2000-07-17,34.90625,35.46875,32.3125,32.4375,50497000.0 2000-07-18,32.5625,34.4375,32.5,34.21875,27709600.0 2000-07-19,31.5,32.46875,31.0625,32.34375,25049400.0 2000-07-20,31.53125,31.84375,28.53125,29.6875,48041800.0 2000-07-21,31.40625,32.5,30.625,30.65625,19396600.0 2000-07-24,31.8125,32.46875,31.0625,31.375,22134400.0 2000-07-25,34.1875,34.75,32.84375,32.90625,47747400.0 2000-07-26,34.34375,35.25,33.03125,33.75,32742000.0 2000-07-27,32.78125,33.5625,31.78125,33.03125,26503600.0 2000-07-28,31.21875,33.125,30.5,32.1875,17759200.0 2000-07-31,32.46875,33.1875,31.8125,32.5,23021400.0 2000-08-01,31.46875,32.5,31.40625,32.46875,11945000.0 2000-08-02,30.96875,32.3125,30.75,31.625,10719800.0 2000-08-03,32.125,32.25,29.1875,30.0,32228200.0 2000-08-04,32.0,33.9375,31.5625,33.25,22564600.0 2000-08-07,31.78125,32.90625,31.15625,31.59375,14546800.0 2000-08-08,30.53125,31.875,30.25,31.5,16626600.0 2000-08-09,30.71875,31.5546875,30.625,31.3125,14096200.0 2000-08-10,30.71875,31.8125,30.625,31.1875,11360400.0 2000-08-11,30.8125,31.1875,29.4375,30.59375,15463800.0 2000-08-14,31.3125,31.5,30.5,30.84375,11490400.0 2000-08-15,30.6875,31.1875,30.5,31.1875,9656000.0 2000-08-16,30.25,31.46875,30.03125,31.0625,10482000.0 2000-08-17,30.28125,31.1875,30.03125,30.125,11370000.0 2000-08-18,29.875,30.6875,29.84375,30.46875,13836400.0 2000-08-21,29.5,30.0,28.65625,29.375,15207200.0 2000-08-22,28.3125,29.375,28.25,29.03125,22435200.0 2000-08-23,28.21875,28.375,27.40625,27.71875,28425200.0 2000-08-24,30.3125,30.375,28.4375,28.53125,27267000.0 2000-08-25,29.4375,30.65625,29.125,30.15625,15588800.0 2000-08-28,29.6875,30.53125,29.234375,29.25,18180800.0 2000-08-29,30.125,30.53125,29.3125,29.75,15618600.0 2000-08-30,29.15625,30.1875,29.0,30.0625,19122000.0 2000-08-31,29.9375,31.03125,29.0,29.375,38055400.0 2000-09-01,29.625,31.0,29.25,30.40625,20437600.0 2000-09-05,29.6875,30.8125,29.6875,30.53125,19835400.0 2000-09-06,30.90625,31.96875,29.9375,30.0625,57655800.0 2000-09-07,32.0625,32.3125,30.3125,31.1875,39563800.0 2000-09-08,30.78125,32.5,30.71875,31.84375,32579600.0 2000-09-11,29.0625,30.5625,29.0,30.2734375,29739400.0 2000-09-12,30.71875,31.8125,30.25,30.53125,44940200.0 2000-09-13,32.0,32.1875,30.71875,30.75,24549400.0 2000-09-14,31.3125,32.5625,31.0,32.5,20935800.0 2000-09-15,33.125,33.3125,30.8125,31.3125,55480600.0 2000-09-18,34.90625,35.625,33.5625,33.875,75770000.0 2000-09-19,38.75,39.375,35.3125,35.84375,85274000.0 2000-09-20,37.5234375,39.25,36.3125,39.09375,52449800.0 2000-09-21,35.96875,38.46875,35.5,36.75,32562800.0 2000-09-22,36.5,36.5625,34.5,34.6875,34164000.0 2000-09-25,35.0,37.75,34.71875,37.625,20946200.0 2000-09-26,36.6875,37.5,34.6875,35.6875,37944600.0 2000-09-27,36.4375,37.8125,36.0625,37.125,30288200.0 2000-09-28,37.40625,37.59375,35.78125,36.125,20885000.0 2000-09-29,35.625,37.34375,35.4375,37.34375,13227800.0 2000-10-02,35.65625,36.96875,35.375,36.3125,16962400.0 2000-10-03,36.25,37.78125,35.71875,36.0,25109000.0 2000-10-04,39.21875,39.75,35.75,35.8125,39061200.0 2000-10-05,41.4375,43.5,38.5,39.0,64696200.0 2000-10-06,38.90625,42.0,38.65625,41.4375,34240400.0 2000-10-09,39.6875,40.5,38.25,38.6875,20522600.0 2000-10-10,39.84375,41.9375,39.21875,40.4375,36832000.0 2000-10-11,35.25,39.46875,33.1875,38.875,58025400.0 2000-10-12,32.1875,37.09375,31.6875,36.34375,45688000.0 2000-10-13,34.96875,35.03125,31.5625,32.0,28286400.0 2000-10-16,38.5,39.03125,36.40625,37.4375,39924000.0 2000-10-17,37.09375,39.3125,35.5,39.1875,23364400.0 2000-10-18,37.40625,38.375,34.0,35.0625,28142400.0 2000-10-19,38.5,39.0,36.65625,38.9296875,22504600.0 2000-10-20,37.375,38.375,37.125,37.2890625,19325000.0 2000-10-23,36.8125,37.40625,35.40625,36.9140625,18488000.0 2000-10-24,35.5,37.0,35.25,35.96875,17440200.0 2000-10-25,32.875,36.375,32.53125,35.3828125,19413200.0 2000-10-26,35.90625,36.53125,33.0625,33.6875,23014800.0 2000-10-27,37.4375,38.0,35.4375,36.25,21752800.0 2000-10-30,34.0625,37.0,32.78125,35.65625,31944000.0 2000-10-31,32.5546875,35.28125,31.75,33.3125,38786400.0 2000-11-01,30.75,32.6875,30.5625,31.6953125,28733200.0 2000-11-02,31.40625,32.375,30.5,31.40625,33365600.0 2000-11-03,35.25,36.8125,33.875,33.90625,55045400.0 2000-11-06,35.28125,36.1171875,34.875,35.6875,14825800.0 2000-11-07,36.875,37.28125,34.9375,35.0,18673000.0 2000-11-08,34.53125,37.625,34.4375,37.5703125,18517400.0 2000-11-09,36.34375,36.46875,33.84375,33.90625,19473800.0 2000-11-10,36.96875,38.75,36.3125,36.375,33861800.0 2000-11-13,37.53125,39.03125,35.46875,35.5,35406600.0 2000-11-14,40.1875,40.375,37.21875,38.375,28926000.0 2000-11-15,42.09375,43.15625,40.625,40.6875,51017600.0 2000-11-16,44.03125,44.90625,41.09375,41.15625,40047000.0 2000-11-17,44.40625,44.625,42.3125,43.5546875,32321200.0 2000-11-20,42.3125,44.125,42.0625,43.3125,20086600.0 2000-11-21,43.75,45.125,41.0625,41.4375,30790600.0 2000-11-22,39.46875,42.8125,38.75,42.8125,37088000.0 2000-11-24,42.25,42.875,40.625,40.71875,12493800.0 2000-11-27,44.71875,45.6875,43.40625,43.5,40959000.0 2000-11-28,41.734375,44.34375,41.15625,43.75,33772400.0 2000-11-29,41.3125,42.96875,39.25,41.0625,29682400.0 2000-11-30,40.125,41.40625,37.625,39.375,30656800.0 2000-12-01,41.5,44.1875,40.75,41.1875,28858600.0 2000-12-04,45.0,45.0625,43.0,43.5625,43292600.0 2000-12-05,49.8125,50.0625,45.875,46.25,58903800.0 2000-12-06,49.6875,53.90625,48.75,49.125,68904400.0 2000-12-07,52.21875,52.5,48.0,48.21875,47557800.0 2000-12-08,51.625,53.125,49.25,52.65625,42941400.0 2000-12-11,49.75,51.28125,47.75,49.0,36458200.0 2000-12-12,44.90625,49.625,44.84375,49.0625,42861200.0 2000-12-13,45.65625,47.8125,45.53125,46.125,31667600.0 2000-12-14,44.03125,47.25,43.875,45.53125,21760400.0 2000-12-15,39.78125,43.25,39.5,42.6875,57547800.0 2000-12-18,42.71875,43.375,40.625,40.625,31734000.0 2000-12-19,41.71875,46.40625,41.5625,43.125,37262600.0 2000-12-20,38.5625,42.0,37.125,40.9375,44586200.0 2000-12-21,37.90625,41.25,37.125,38.5625,35720200.0 2000-12-22,42.5,42.5,39.25,39.3125,32830200.0 2000-12-26,41.90625,43.0625,40.3125,42.125,16418600.0 2000-12-27,44.9375,45.0625,42.0,42.15625,26665200.0 2000-12-28,44.6875,45.3125,43.3125,44.84375,20138800.0 2000-12-29,41.09375,45.875,40.65625,44.75,23929400.0 2001-01-02,35.4375,41.125,35.15625,40.9375,36380600.0 2001-01-03,42.03125,42.875,34.53125,34.5625,47526000.0 2001-01-04,39.46875,41.1875,38.375,39.5,40355600.0 2001-01-05,36.53125,39.90625,36.28125,39.6875,31656400.0 2001-01-08,38.9375,39.0,35.875,36.5,23359400.0 2001-01-09,36.625,38.15625,35.84375,37.5625,29433000.0 2001-01-10,36.21875,36.3125,33.875,34.6875,35403600.0 2001-01-11,35.28125,37.03125,34.78125,35.125,25866400.0 2001-01-12,35.90625,37.53125,35.28125,35.9375,22619600.0 2001-01-16,35.46875,35.5625,34.21875,34.8125,21852600.0 2001-01-17,36.5,37.21875,35.78125,36.5,26540000.0 2001-01-18,36.53125,37.0,35.71875,36.8125,23147800.0 2001-01-19,35.1875,37.21875,35.0,37.1875,25167400.0 2001-01-22,37.71875,37.859375,34.65625,35.21875,33483800.0 2001-01-23,38.8125,39.9375,38.0625,38.15625,37063200.0 2001-01-24,37.125,39.1953125,36.4375,39.1875,28724200.0 2001-01-25,36.96875,38.25,36.4375,37.0625,31479800.0 2001-01-26,40.5,40.6875,37.875,38.46875,57665400.0 2001-01-29,43.40625,43.5,39.75,40.09375,34226200.0 2001-01-30,42.84375,43.0,41.515625,42.875,22811800.0 2001-01-31,42.03125,43.3125,41.96875,43.0,22513800.0 2001-02-01,42.625,42.75,40.46875,41.5625,22344000.0 2001-02-02,43.40625,44.5625,41.625,42.0625,44556200.0 2001-02-05,43.21875,44.2421875,42.5625,42.90625,21904200.0 2001-02-06,41.46875,43.6875,40.90625,42.9375,16467400.0 2001-02-07,43.3125,43.875,40.46875,40.78125,28307600.0 2001-02-08,42.375,44.6875,42.3125,43.21875,25561800.0 2001-02-09,39.5625,43.0,38.875,42.0,25314800.0 2001-02-12,41.4375,42.46875,39.5,39.53125,26479400.0 2001-02-13,40.25,43.5625,40.21875,42.75,24444800.0 2001-02-14,41.6875,42.0,39.875,40.78125,24141800.0 2001-02-15,42.8125,43.96875,42.21875,42.265625,25560200.0 2001-02-16,40.3125,41.6875,39.96875,40.625,23395000.0 2001-02-20,37.7578125,40.9375,37.6875,40.21875,24447400.0 2001-02-21,35.625,37.90625,34.9375,36.375,32640000.0 2001-02-22,33.46875,35.25,31.53125,34.9375,51144600.0 2001-02-23,30.90625,31.3125,25.0625,29.5625,149932400.0 2001-02-26,31.53125,32.09375,29.375,31.4375,53842800.0 2001-02-27,27.8125,30.875,27.71875,30.84375,47386000.0 2001-02-28,27.40625,29.25,26.0625,28.0,57997000.0 2001-03-01,30.59375,30.75,27.46875,27.5625,55642200.0 2001-03-02,30.25,32.375,29.75,29.84375,54743000.0 2001-03-05,31.46875,31.625,29.75,30.5625,22659000.0 2001-03-06,29.53125,33.234375,29.09375,32.4375,41703600.0 2001-03-07,28.8125,30.65625,28.03125,30.5,45456400.0 2001-03-08,28.625,29.625,28.59375,28.84375,22061200.0 2001-03-09,25.96875,28.625,25.96875,27.9375,33687600.0 2001-03-12,24.03125,27.0,23.625,25.5,48112000.0 2001-03-13,26.40625,26.5,23.78125,24.3125,42182600.0 2001-03-14,25.65625,26.78125,24.5,24.9453125,40149000.0 2001-03-15,26.09375,27.5625,26.0625,26.8125,26985600.0 2001-03-16,25.15625,25.6875,24.625,25.1875,30580400.0 2001-03-19,29.09375,29.8125,25.125,25.25,44608600.0 2001-03-20,27.0,29.75,26.6875,29.0,42417400.0 2001-03-21,29.0625,29.5625,27.0625,27.40625,43807600.0 2001-03-22,28.4375,29.78125,26.5,29.125,59501800.0 2001-03-23,29.4375,29.96875,28.03125,29.6875,35733800.0 2001-03-26,28.3125,30.5625,27.5625,29.6875,38035000.0 2001-03-27,29.9375,30.5,28.3125,28.53125,43913800.0 2001-03-28,27.40625,29.375,26.8125,29.1875,39496800.0 2001-03-29,27.34375,28.0625,26.0,26.1875,36864200.0 2001-03-30,28.3125,28.84375,26.28125,27.46875,29803400.0 2001-04-02,25.75,28.75,25.46875,27.75,37414800.0 2001-04-03,22.875,26.375,22.84375,26.0,49397200.0 2001-04-04,21.9375,23.8125,21.375,22.4375,62465400.0 2001-04-05,23.96875,24.25,21.6875,23.0625,63258000.0 2001-04-06,22.3125,23.71875,21.84375,23.390625,40943200.0 2001-04-09,22.6200008392334,23.100000381469727,21.889999389648438,22.354999542236328,23734400.0 2001-04-10,24.399999618530273,25.34000015258789,22.604999542236328,22.924999237060547,34930600.0 2001-04-11,25.545000076293945,26.524999618530273,24.850000381469727,26.434999465942383,29363800.0 2001-04-12,26.520000457763672,26.639999389648438,23.549999237060547,24.5,36153200.0 2001-04-16,24.184999465942383,26.010000228881836,24.0049991607666,25.799999237060547,23467800.0 2001-04-17,25.3799991607666,25.7549991607666,23.950000762939453,23.975000381469727,28842800.0 2001-04-18,29.375,30.0,26.375,26.989999771118164,51701600.0 2001-04-19,33.165000915527344,33.25,28.93000030517578,29.899999618530273,55586000.0 2001-04-20,31.915000915527344,33.0,30.6299991607666,32.04999923706055,33502800.0 2001-04-23,29.100000381469727,31.524999618530273,29.024999618530273,30.65999984741211,27689000.0 2001-04-24,29.75,31.315000534057617,29.625,29.729999542236328,26453200.0 2001-04-25,31.489999771118164,31.649999618530273,29.079999923706055,29.6299991607666,35864400.0 2001-04-26,29.024999618530273,30.075000762939453,28.264999389648438,28.264999389648438,62933200.0 2001-04-27,28.149999618530273,30.25,27.93000030517578,29.9950008392334,33430000.0 2001-04-30,28.68000030517578,30.30500030517578,28.350000381469727,29.479999542236328,29310000.0 2001-05-01,30.875,30.924999237060547,27.875,28.360000610351562,27274200.0 2001-05-02,30.049999237060547,31.469999313354492,29.520000457763672,30.735000610351562,25198200.0 2001-05-03,29.420000076293945,30.5,28.860000610351562,29.56999969482422,22814000.0 2001-05-04,30.795000076293945,31.135000228881836,28.174999237060547,28.575000762939453,30661200.0 2001-05-07,30.2450008392334,30.774999618530273,29.780000686645508,30.690000534057617,19977000.0 2001-05-08,31.024999618530273,31.469999313354492,30.209999084472656,30.739999771118164,20837200.0 2001-05-09,29.639999389648438,30.795000076293945,29.524999618530273,30.594999313354492,17913600.0 2001-05-10,29.30500030517578,30.649999618530273,29.260000228881836,30.424999237060547,15230200.0 2001-05-11,28.975000381469727,30.014999389648438,28.56999969482422,29.344999313354492,12634600.0 2001-05-14,28.459999084472656,29.104999542236328,27.600000381469727,29.059999465942383,18167600.0 2001-05-15,29.75,31.18000030517578,29.020000457763672,29.100000381469727,37908200.0 2001-05-16,32.380001068115234,32.46500015258789,29.934999465942383,30.389999389648438,34841400.0 2001-05-17,33.17499923706055,34.154998779296875,32.20000076293945,32.33000183105469,31584000.0 2001-05-18,32.689998626708984,33.43000030517578,32.2599983215332,32.755001068115234,15781000.0 2001-05-21,35.5,35.52000045776367,32.875,33.18000030517578,25088400.0 2001-05-22,34.95500183105469,35.33000183105469,33.5,35.33000183105469,21910000.0 2001-05-23,34.05500030517578,35.5,34.04499816894531,35.029998779296875,24848400.0 2001-05-24,35.0,35.0,33.525001525878906,34.20000076293945,20010200.0 2001-05-25,33.7599983215332,34.95000076293945,33.75,34.584999084472656,14916600.0 2001-05-29,33.09000015258789,34.224998474121094,32.75,33.68000030517578,17413400.0 2001-05-30,30.90999984741211,32.150001525878906,30.524999618530273,31.895000457763672,24797400.0 2001-05-31,30.3700008392334,31.649999618530273,30.200000762939453,30.975000381469727,21987400.0 2001-06-01,30.795000076293945,31.25,30.0,30.625,14297000.0 2001-06-04,30.969999313354492,31.575000762939453,30.280000686645508,31.225000381469727,12150200.0 2001-06-05,31.760000228881836,32.415000915527344,30.950000762939453,31.010000228881836,17964200.0 2001-06-06,31.239999771118164,32.27000045776367,30.764999389648438,31.924999237060547,12808600.0 2001-06-07,32.5,32.76499938964844,30.850000381469727,31.165000915527344,14187000.0 2001-06-08,30.6200008392334,32.349998474121094,30.5,32.349998474121094,11969200.0 2001-06-11,29.889999389648438,30.604999542236328,29.0,30.524999618530273,19297200.0 2001-06-12,28.985000610351562,29.290000915527344,27.75,28.010000228881836,25350000.0 2001-06-13,27.110000610351562,29.139999389648438,27.100000381469727,29.135000228881836,21186200.0 2001-06-14,25.75,27.5,25.71500015258789,27.049999237060547,23156600.0 2001-06-15,24.674999237060547,25.25,24.25,25.075000762939453,34356600.0 2001-06-18,25.020000457763672,26.1200008392334,24.725000381469727,25.395000457763672,27066400.0 2001-06-19,25.155000686645508,26.21500015258789,24.93000030517578,26.09000015258789,21160200.0 2001-06-20,24.225000381469727,25.315000534057617,23.989999771118164,24.799999237060547,28049800.0 2001-06-21,26.25,26.850000381469727,24.0,24.34000015258789,32745600.0 2001-06-22,27.014999389648438,27.299999237060547,26.219999313354492,26.350000381469727,22582000.0 2001-06-25,27.174999237060547,27.649999618530273,26.3799991607666,27.610000610351562,22868600.0 2001-06-26,26.725000381469727,27.100000381469727,25.950000762939453,26.655000686645508,21046600.0 2001-06-27,27.780000686645508,28.375,26.65999984741211,26.774999618530273,25090000.0 2001-06-28,28.799999237060547,29.575000762939453,28.350000381469727,28.350000381469727,25078800.0 2001-06-29,29.239999771118164,29.25,28.290000915527344,28.655000686645508,16127000.0 2001-07-02,28.934999465942383,29.725000381469727,28.524999618530273,28.770000457763672,12945800.0 2001-07-03,31.934999465942383,31.975000381469727,30.600000381469727,31.0,30307800.0 2001-07-05,30.704999923706055,32.0,30.625,31.469999313354492,20964000.0 2001-07-06,29.09000015258789,31.0,29.0049991607666,30.540000915527344,20909800.0 2001-07-09,30.860000610351562,31.405000686645508,29.850000381469727,30.03499984741211,26743200.0 2001-07-10,29.524999618530273,31.375,29.3700008392334,31.1299991607666,21977000.0 2001-07-11,28.225000381469727,29.7450008392334,27.610000610351562,29.174999237060547,30185400.0 2001-07-12,31.68000030517578,31.774999618530273,29.684999465942383,29.78499984741211,29961200.0 2001-07-13,32.790000915527344,33.970001220703125,30.8799991607666,31.270000457763672,42109600.0 2001-07-16,32.05500030517578,33.33000183105469,31.875,32.709999084472656,24689600.0 2001-07-17,32.345001220703125,32.775001525878906,31.530000686645508,32.10499954223633,21693200.0 2001-07-18,31.274999618530273,32.650001525878906,30.854999542236328,32.1150016784668,18210800.0 2001-07-19,32.849998474121094,33.70500183105469,32.16999816894531,32.20000076293945,27739600.0 2001-07-20,32.2400016784668,32.849998474121094,31.950000762939453,32.46500015258789,25012400.0 2001-07-23,30.424999237060547,32.650001525878906,30.375,32.19499969482422,21318000.0 2001-07-24,28.875,29.184999465942383,28.219999313354492,29.0,37194200.0 2001-07-25,29.795000076293945,30.0,28.55500030517578,29.1299991607666,21651000.0 2001-07-26,29.829999923706055,30.225000381469727,28.829999923706055,29.8700008392334,27929400.0 2001-07-27,31.59000015258789,32.29999923706055,31.25,31.610000610351562,34511000.0 2001-07-30,32.05500030517578,32.51499938964844,31.450000762939453,31.55500030517578,22950600.0 2001-07-31,31.614999771118164,32.439998626708984,30.885000228881836,32.165000915527344,28376400.0 2001-08-01,32.685001373291016,32.970001220703125,31.975000381469727,32.10499954223633,18907000.0 2001-08-02,34.16999816894531,34.189998626708984,33.04499816894531,33.099998474121094,25390600.0 2001-08-03,33.43000030517578,34.064998626708984,33.150001525878906,33.75,17544000.0 2001-08-06,33.650001525878906,34.099998474121094,33.125,33.154998779296875,13833000.0 2001-08-07,33.779998779296875,34.435001373291016,33.375,33.5099983215332,15868400.0 2001-08-08,32.54499816894531,34.435001373291016,32.02000045776367,33.494998931884766,22618800.0 2001-08-09,32.86000061035156,33.20000076293945,31.950000762939453,32.57500076293945,22507600.0 2001-08-10,31.885000228881836,32.790000915527344,31.100000381469727,32.6349983215332,25817000.0 2001-08-13,33.29999923706055,33.42499923706055,32.32500076293945,32.685001373291016,19800800.0 2001-08-14,32.96500015258789,33.875,32.75,33.619998931884766,15580000.0 2001-08-15,31.764999389648438,33.08000183105469,31.75,32.875,20480200.0 2001-08-16,32.404998779296875,32.41999816894531,30.25,31.31999969482422,23959800.0 2001-08-17,30.780000686645508,32.150001525878906,30.690000534057617,31.690000534057617,18508600.0 2001-08-20,31.854999542236328,31.854999542236328,30.7450008392334,31.030000686645508,14763600.0 2001-08-21,31.219999313354492,32.9900016784668,31.200000762939453,31.860000610351562,22653600.0 2001-08-22,31.875,32.02000045776367,30.375,31.795000076293945,27677400.0 2001-08-23,31.475000381469727,32.720001220703125,31.46500015258789,31.719999313354492,22051200.0 2001-08-24,33.05500030517578,33.07500076293945,31.75,31.895000457763672,20919200.0 2001-08-27,32.48500061035156,33.29499816894531,32.2400016784668,32.89500045776367,14804400.0 2001-08-28,31.399999618530273,32.73500061035156,31.28499984741211,32.70000076293945,22055000.0 2001-08-29,31.360000610351562,31.75,30.795000076293945,31.690000534057617,21390400.0 2001-08-30,29.795000076293945,31.475000381469727,29.780000686645508,30.950000762939453,28877600.0 2001-08-31,29.424999237060547,30.075000762939453,29.014999389648438,29.55500030517578,23522600.0 2001-09-04,27.149999618530273,29.5,27.0,29.375,41623800.0 2001-09-05,26.604999542236328,27.100000381469727,25.684999465942383,26.90999984741211,47923800.0 2001-09-06,24.2549991607666,27.485000610351562,24.200000762939453,26.329999923706055,49786000.0 2001-09-07,24.59000015258789,25.149999618530273,23.725000381469727,24.0,45528800.0 2001-09-10,25.270000457763672,25.895000457763672,24.829999923706055,25.235000610351562,36125800.0 2001-09-17,22.895000457763672,25.219999313354492,22.854999542236328,23.625,42100800.0 2001-09-18,23.184999465942383,24.190000534057617,22.655000686645508,23.264999389648438,32045400.0 2001-09-19,22.5,23.219999313354492,21.299999237060547,22.81999969482422,41121800.0 2001-09-20,22.770000457763672,23.0,21.864999771118164,22.25,44107600.0 2001-09-21,22.44499969482422,23.0,21.399999618530273,21.424999237060547,45258000.0 2001-09-24,23.799999237060547,23.924999237060547,22.950000762939453,23.280000686645508,30381400.0 2001-09-25,24.40999984741211,24.424999237060547,23.350000381469727,23.665000915527344,36162000.0 2001-09-26,23.165000915527344,24.649999618530273,23.040000915527344,24.549999237060547,32100800.0 2001-09-27,23.780000686645508,23.8799991607666,22.049999237060547,22.959999084472656,31670400.0 2001-09-28,23.770000457763672,24.610000610351562,23.53499984741211,23.915000915527344,29678400.0 2001-10-01,22.399999618530273,23.700000762939453,22.290000915527344,23.625,31600800.0 2001-10-02,22.934999465942383,23.5,22.274999618530273,22.545000076293945,32895400.0 2001-10-03,22.405000686645508,24.024999618530273,21.670000076293945,22.834999084472656,66462200.0 2001-10-04,21.0,22.700000762939453,20.985000610351562,22.06999969482422,76788600.0 2001-10-05,19.229999542236328,20.625,19.155000686645508,20.510000228881836,77904400.0 2001-10-08,20.610000610351562,20.924999237060547,19.420000076293945,19.540000915527344,47433600.0 2001-10-09,20.424999237060547,21.125,20.024999618530273,20.815000534057617,41547200.0 2001-10-10,22.450000762939453,22.545000076293945,20.149999618530273,20.184999465942383,51378600.0 2001-10-11,24.84000015258789,25.225000381469727,23.5,23.735000610351562,68818200.0 2001-10-12,24.75,24.969999313354492,23.549999237060547,24.31999969482422,37382800.0 2001-10-15,25.274999618530273,25.7450008392334,23.829999923706055,24.309999465942383,31874800.0 2001-10-16,24.924999237060547,25.299999237060547,24.184999465942383,25.05500030517578,34895200.0 2001-10-17,23.31999969482422,25.5,23.25,25.450000762939453,36550200.0 2001-10-18,23.69499969482422,24.334999084472656,23.100000381469727,23.764999389648438,33358800.0 2001-10-19,24.149999618530273,24.575000762939453,23.649999618530273,23.670000076293945,28841600.0 2001-10-22,24.165000915527344,24.649999618530273,23.299999237060547,24.1200008392334,22802400.0 2001-10-23,24.674999237060547,25.600000381469727,24.139999389648438,24.31999969482422,33173200.0 2001-10-24,26.6200008392334,26.75,24.725000381469727,24.774999618530273,40147800.0 2001-10-25,27.93000030517578,27.985000610351562,25.334999084472656,26.059999465942383,35369800.0 2001-10-26,27.635000228881836,28.5,27.309999465942383,27.510000228881836,39769400.0 2001-10-29,26.149999618530273,27.5,26.110000610351562,27.475000381469727,26788000.0 2001-10-30,24.344999313354492,25.405000686645508,24.219999313354492,25.364999771118164,42631400.0 2001-10-31,24.559999465942383,25.774999618530273,24.5,24.854999542236328,32084400.0 2001-11-01,25.815000534057617,25.844999313354492,24.5,24.969999313354492,29547600.0 2001-11-02,26.760000228881836,26.924999237060547,25.59000015258789,25.774999618530273,32466800.0 2001-11-05,26.540000915527344,27.040000915527344,26.0,26.790000915527344,31249600.0 2001-11-06,27.364999771118164,27.415000915527344,25.96500015258789,26.704999923706055,35199200.0 2001-11-07,27.55500030517578,28.434999465942383,25.594999313354492,25.80500030517578,91845200.0 2001-11-08,28.145000457763672,29.024999618530273,27.31999969482422,27.815000534057617,57340600.0 2001-11-09,27.709999084472656,28.270000457763672,27.399999618530273,27.700000762939453,26454800.0 2001-11-12,28.114999771118164,28.219999313354492,26.844999313354492,27.625,23800200.0 2001-11-13,28.780000686645508,28.96500015258789,28.30500030517578,28.684999465942383,22768400.0 2001-11-14,29.03499984741211,29.350000381469727,28.299999237060547,29.049999237060547,22871800.0 2001-11-15,29.479999542236328,30.0,28.80500030517578,28.850000381469727,27431000.0 2001-11-16,30.040000915527344,30.19499969482422,29.479999542236328,29.635000228881836,27170200.0 2001-11-19,31.235000610351562,31.2450008392334,30.059999465942383,30.165000915527344,26054600.0 2001-11-20,29.610000610351562,31.114999771118164,29.540000915527344,31.0,28568400.0 2001-11-21,29.889999389648438,30.100000381469727,29.100000381469727,29.59000015258789,17289000.0 2001-11-23,30.655000686645508,30.75,29.950000762939453,30.09000015258789,7164200.0 2001-11-26,30.200000762939453,30.81999969482422,29.5,30.725000381469727,29628000.0 2001-11-27,30.010000228881836,30.834999084472656,28.989999771118164,29.885000228881836,27891400.0 2001-11-28,28.645000457763672,30.299999237060547,28.614999771118164,29.809999465942383,27288400.0 2001-11-29,29.209999084472656,29.299999237060547,28.25,28.625,20094800.0 2001-11-30,29.360000610351562,30.024999618530273,29.049999237060547,29.200000762939453,21344400.0 2001-12-03,28.639999389648438,29.540000915527344,28.524999618530273,29.075000762939453,17876200.0 2001-12-04,29.954999923706055,29.985000610351562,28.55500030517578,28.834999084472656,19909000.0 2001-12-05,30.9950008392334,31.125,30.139999389648438,30.165000915527344,30072400.0 2001-12-06,30.020000457763672,30.885000228881836,29.834999084472656,30.854999542236328,29728200.0 2001-12-07,28.485000610351562,29.899999618530273,28.235000610351562,29.889999389648438,33465200.0 2001-12-10,28.514999389648438,29.375,28.100000381469727,28.274999618530273,23118800.0 2001-12-11,28.764999389648438,29.549999237060547,28.450000762939453,28.5,23313800.0 2001-12-12,28.834999084472656,29.21500015258789,27.915000915527344,28.950000762939453,22571600.0 2001-12-13,27.5,28.5,27.5,28.299999237060547,23683200.0 2001-12-14,27.920000076293945,28.125,27.375,27.65999984741211,19307400.0 2001-12-17,26.760000228881836,28.125,26.65999984741211,27.950000762939453,30373000.0 2001-12-18,26.799999237060547,27.399999618530273,26.604999542236328,27.364999771118164,25106000.0 2001-12-19,26.139999389648438,27.049999237060547,26.049999237060547,26.204999923706055,21482800.0 2001-12-20,24.780000686645508,26.0,24.684999465942383,25.969999313354492,30375400.0 2001-12-21,24.9950008392334,25.549999237060547,24.825000762939453,25.104999542236328,30459600.0 2001-12-24,25.059999465942383,25.549999237060547,25.024999618530273,25.094999313354492,5218400.0 2001-12-26,25.30500030517578,26.030000686645508,25.170000076293945,25.18000030517578,12261200.0 2001-12-27,26.100000381469727,26.1200008392334,25.434999465942383,25.434999465942383,14290200.0 2001-12-28,25.899999618530273,26.635000228881836,25.774999618530273,26.325000762939453,14839200.0 2001-12-31,25.25,25.875,24.9950008392334,25.75,14681400.0 2002-01-02,26.024999618530273,26.024999618530273,24.885000228881836,25.485000610351562,18612800.0 2002-01-03,25.989999771118164,26.670000076293945,25.825000762939453,26.030000686645508,22240000.0 2002-01-04,25.204999923706055,26.290000915527344,24.895000457763672,26.235000610351562,38927400.0 2002-01-07,23.600000381469727,25.209999084472656,23.549999237060547,25.200000762939453,40064600.0 2002-01-08,24.094999313354492,24.290000915527344,23.229999542236328,23.424999237060547,56385400.0 2002-01-09,23.104999542236328,24.6299991607666,22.9950008392334,24.575000762939453,45937000.0 2002-01-10,23.344999313354492,23.56999969482422,22.75,23.329999923706055,49996800.0 2002-01-11,23.2549991607666,23.5,23.024999618530273,23.139999389648438,23483000.0 2002-01-14,23.575000762939453,23.8799991607666,23.040000915527344,23.104999542236328,26820800.0 2002-01-15,23.274999618530273,23.639999389648438,23.075000762939453,23.475000381469727,36854000.0 2002-01-16,22.75,23.30500030517578,22.719999313354492,23.079999923706055,28107000.0 2002-01-17,23.635000228881836,23.704999923706055,22.905000686645508,23.094999313354492,23851400.0 2002-01-18,22.475000381469727,23.354999542236328,22.424999237060547,23.100000381469727,25815400.0 2002-01-22,20.700000762939453,22.575000762939453,20.6299991607666,22.56999969482422,37067800.0 2002-01-23,21.770000457763672,22.06999969482422,20.665000915527344,21.0,33356600.0 2002-01-24,21.854999542236328,22.5,21.799999237060547,22.30500030517578,37546000.0 2002-01-25,23.024999618530273,23.18000030517578,20.915000915527344,20.920000076293945,56492200.0 2002-01-28,22.69499969482422,23.424999237060547,22.075000762939453,23.299999237060547,29880400.0 2002-01-29,21.59000015258789,23.020000457763672,21.489999771118164,22.889999389648438,28530400.0 2002-01-30,22.344999313354492,22.375,21.5,21.829999923706055,31119400.0 2002-01-31,22.024999618530273,22.350000381469727,21.704999923706055,22.25,19762400.0 2002-02-01,21.229999542236328,21.9950008392334,21.059999465942383,21.920000076293945,19889400.0 2002-02-04,20.395000457763672,21.524999618530273,20.299999237060547,21.200000762939453,24413600.0 2002-02-05,19.905000686645508,20.6200008392334,19.549999237060547,19.96500015258789,33471400.0 2002-02-06,20.299999237060547,20.549999237060547,19.399999618530273,20.094999313354492,26281600.0 2002-02-07,19.55500030517578,20.399999618530273,19.524999618530273,20.25,25089800.0 2002-02-08,18.729999542236328,20.06999969482422,17.295000076293945,19.75,113367200.0 2002-02-11,20.639999389648438,20.655000686645508,19.3700008392334,19.405000686645508,52587400.0 2002-02-12,20.25,20.6200008392334,20.145000457763672,20.334999084472656,25137800.0 2002-02-13,20.950000762939453,21.049999237060547,20.399999618530273,20.475000381469727,21881000.0 2002-02-14,20.024999618530273,21.0,20.014999389648438,21.0,19634800.0 2002-02-15,18.700000762939453,20.325000762939453,18.329999923706055,20.040000915527344,40053600.0 2002-02-19,18.65999984741211,19.049999237060547,17.950000762939453,18.454999923706055,35042400.0 2002-02-20,17.954999923706055,19.040000915527344,17.219999313354492,18.979999542236328,46179400.0 2002-02-21,16.25,17.875,16.239999771118164,17.844999313354492,53571600.0 2002-02-22,16.350000381469727,16.780000686645508,15.515000343322754,16.360000610351562,59226400.0 2002-02-25,17.954999923706055,17.975000381469727,17.149999618530273,17.46500015258789,53386400.0 2002-02-26,17.385000228881836,18.375,17.049999237060547,18.299999237060547,44648000.0 2002-02-27,16.78499984741211,17.834999084472656,16.78499984741211,17.729999542236328,27107800.0 2002-02-28,16.625,17.440000534057617,16.524999618530273,17.020000457763672,23921600.0 2002-03-01,17.985000610351562,18.030000686645508,16.739999771118164,16.899999618530273,29224800.0 2002-03-04,19.434999465942383,19.469999313354492,18.125,18.1299991607666,33465400.0 2002-03-05,19.43000030517578,19.774999618530273,18.850000381469727,18.950000762939453,30854400.0 2002-03-06,19.975000381469727,20.225000381469727,19.450000762939453,19.549999237060547,31665800.0 2002-03-07,20.719999313354492,20.764999389648438,19.895000457763672,20.28499984741211,29273200.0 2002-03-08,21.899999618530273,22.049999237060547,21.204999923706055,21.299999237060547,35033400.0 2002-03-11,21.825000762939453,22.325000762939453,21.075000762939453,21.7549991607666,23977800.0 2002-03-12,21.290000915527344,21.350000381469727,20.725000381469727,20.81999969482422,23590400.0 2002-03-13,20.485000610351562,21.024999618530273,20.299999237060547,20.934999465942383,21610000.0 2002-03-14,20.209999084472656,20.94499969482422,20.200000762939453,20.700000762939453,22304400.0 2002-03-15,20.9950008392334,20.9950008392334,20.209999084472656,20.309999465942383,25970600.0 2002-03-18,21.854999542236328,22.0,21.30500030517578,21.364999771118164,28936400.0 2002-03-19,21.520000457763672,21.950000762939453,21.329999923706055,21.940000534057617,20375200.0 2002-03-20,20.104999542236328,21.0,20.079999923706055,20.7450008392334,22534600.0 2002-03-21,20.885000228881836,20.899999618530273,19.510000228881836,19.809999465942383,30621000.0 2002-03-22,20.235000610351562,20.84000015258789,20.100000381469727,20.704999923706055,17770000.0 2002-03-25,19.735000610351562,20.479999542236328,19.735000610351562,20.225000381469727,18076000.0 2002-03-26,19.934999465942383,20.475000381469727,19.290000915527344,19.520000457763672,23613000.0 2002-03-27,18.934999465942383,19.399999618530273,18.774999618530273,19.21500015258789,30071200.0 2002-03-28,18.81999969482422,19.190000534057617,18.565000534057617,19.1299991607666,20250200.0 2002-04-01,19.670000076293945,19.799999237060547,18.399999618530273,18.549999237060547,25126800.0 2002-04-02,18.635000228881836,19.725000381469727,18.625,19.25,20257600.0 2002-04-03,18.81999969482422,19.290000915527344,18.524999618530273,19.200000762939453,24533600.0 2002-04-04,18.299999237060547,18.674999237060547,17.90999984741211,18.375,31288200.0 2002-04-05,17.954999923706055,18.600000381469727,17.795000076293945,18.31999969482422,18313200.0 2002-04-08,18.059999465942383,18.155000686645508,17.270000457763672,17.46500015258789,22611000.0 2002-04-09,17.5,18.600000381469727,17.475000381469727,18.399999618530273,20154800.0 2002-04-10,17.649999618530273,18.145000457763672,17.469999313354492,17.725000381469727,19937800.0 2002-04-11,17.31999969482422,17.5,17.110000610351562,17.450000762939453,15160400.0 2002-04-12,17.854999542236328,18.06999969482422,17.049999237060547,17.415000915527344,22892400.0 2002-04-15,18.100000381469727,18.225000381469727,17.225000381469727,17.9950008392334,24249600.0 2002-04-16,19.809999465942383,19.81999969482422,18.65999984741211,18.684999465942383,29353600.0 2002-04-17,19.899999618530273,20.174999237060547,19.450000762939453,20.010000228881836,27450400.0 2002-04-18,19.200000762939453,19.75,18.850000381469727,19.024999618530273,21469600.0 2002-04-19,18.6299991607666,19.434999465942383,18.6299991607666,19.434999465942383,14485000.0 2002-04-22,17.514999389648438,18.024999618530273,17.260000228881836,18.0,28149000.0 2002-04-23,16.125,17.655000686645508,15.875,17.344999313354492,51037600.0 2002-04-24,16.645000457763672,16.94499969482422,15.645000457763672,16.815000534057617,61125800.0 2002-04-25,16.200000762939453,16.600000381469727,15.899999618530273,15.914999961853027,34710400.0 2002-04-26,15.324999809265137,16.725000381469727,15.295000076293945,16.31999969482422,27146800.0 2002-04-29,14.609999656677246,15.770000457763672,14.279999732971191,15.335000038146973,34277600.0 2002-04-30,15.079999923706055,15.375,14.625,14.720000267028809,29371800.0 2002-05-01,14.890000343322754,15.199999809265137,14.375,14.880000114440918,26505600.0 2002-05-02,14.21500015258789,14.850000381469727,14.125,14.845000267028809,25236800.0 2002-05-03,13.420000076293945,14.204999923706055,13.104999542236328,14.145000457763672,40977600.0 2002-05-06,13.225000381469727,13.725000381469727,13.145000457763672,13.324999809265137,21685600.0 2002-05-07,12.399999618530273,13.604999542236328,12.3149995803833,13.385000228881836,41761600.0 2002-05-08,14.71500015258789,14.774999618530273,12.9399995803833,13.3149995803833,44238200.0 2002-05-09,14.170000076293945,14.635000228881836,13.545000076293945,14.46500015258789,38446000.0 2002-05-10,13.399999618530273,14.515000343322754,13.260000228881836,14.289999961853027,37510600.0 2002-05-13,14.545000076293945,14.625,13.619999885559082,14.300000190734863,34209600.0 2002-05-14,15.34000015258789,15.619999885559082,14.975000381469727,15.265000343322754,36657600.0 2002-05-15,16.03499984741211,16.6200008392334,14.90999984741211,15.050000190734863,43400200.0 2002-05-16,16.170000076293945,16.274999618530273,15.625,15.920000076293945,28697800.0 2002-05-17,16.2450008392334,16.979999542236328,15.71500015258789,16.75,31691000.0 2002-05-20,15.944999694824219,16.174999237060547,15.6899995803833,15.920000076293945,19849600.0 2002-05-21,16.309999465942383,16.729999542236328,16.139999389648438,16.334999084472656,33245600.0 2002-05-22,15.6850004196167,16.30500030517578,15.140000343322754,16.079999923706055,29454200.0 2002-05-23,15.835000038146973,16.1200008392334,15.329999923706055,15.545000076293945,24982800.0 2002-05-24,15.505000114440918,15.729999542236328,15.425000190734863,15.609999656677246,11827800.0 2002-05-28,15.704999923706055,15.90999984741211,15.204999923706055,15.710000038146973,20174000.0 2002-05-29,15.569999694824219,15.699999809265137,15.204999923706055,15.225000381469727,20171800.0 2002-05-30,15.59000015258789,15.755000114440918,15.149999618530273,15.255000114440918,19351600.0 2002-05-31,15.819999694824219,16.475000381469727,15.739999771118164,15.875,30388000.0 2002-06-03,15.585000038146973,16.55500030517578,15.510000228881836,16.229999542236328,25463200.0 2002-06-04,16.219999313354492,16.325000762939453,15.319999694824219,15.319999694824219,29882800.0 2002-06-05,16.420000076293945,16.434999465942383,15.819999694824219,16.19499969482422,22340600.0 2002-06-06,15.380000114440918,16.225000381469727,15.25,16.15999984741211,31421000.0 2002-06-07,15.4350004196167,15.675000190734863,14.354999542236328,14.425000190734863,37571600.0 2002-06-10,15.744999885559082,16.149999618530273,14.899999618530273,15.380000114440918,33652400.0 2002-06-11,15.654999732971191,16.290000915527344,15.505000114440918,15.854999542236328,30480400.0 2002-06-12,16.5,16.584999084472656,15.154999732971191,15.300000190734863,46934000.0 2002-06-13,16.19499969482422,17.0,16.18000030517578,16.280000686645508,42372200.0 2002-06-14,14.954999923706055,15.175000190734863,13.850000381469727,14.180000305175781,83128200.0 2002-06-17,14.609999656677246,15.095000267028809,14.454999923706055,15.029999732971191,42778400.0 2002-06-18,14.4399995803833,14.835000038146973,14.385000228881836,14.510000228881836,26764400.0 2002-06-19,14.0649995803833,14.6899995803833,13.984999656677246,14.395000457763672,30120400.0 2002-06-20,13.164999961853027,13.949999809265137,13.104999542236328,13.8149995803833,43284200.0 2002-06-21,13.0600004196167,13.875,12.869999885559082,13.600000381469727,59071600.0 2002-06-24,13.399999618530273,13.854999542236328,12.675000190734863,12.920000076293945,42759400.0 2002-06-25,13.180000305175781,13.774999618530273,13.0,13.699999809265137,35010800.0 2002-06-26,13.539999961853027,13.649999618530273,12.244999885559082,12.4399995803833,43684000.0 2002-06-27,13.729999542236328,13.949999809265137,13.024999618530273,13.805000305175781,33418400.0 2002-06-28,13.744999885559082,14.024999618530273,13.539999961853027,13.779999732971191,21931600.0 2002-07-01,13.21500015258789,13.994999885559082,13.204999923706055,13.625,23074000.0 2002-07-02,12.399999618530273,12.854999542236328,12.119999885559082,12.75,37663800.0 2002-07-03,13.1899995803833,13.319999694824219,12.260000228881836,12.260000228881836,26193400.0 2002-07-05,14.270000457763672,14.3100004196167,13.149999618530273,13.600000381469727,14726600.0 2002-07-08,13.579999923706055,14.449999809265137,13.430000305175781,14.199999809265137,27555200.0 2002-07-09,13.765000343322754,14.140000343322754,13.625,13.720000267028809,23528600.0 2002-07-10,13.204999923706055,13.949999809265137,13.199999809265137,13.920000076293945,23689800.0 2002-07-11,13.954999923706055,14.039999961853027,13.045000076293945,13.079999923706055,30485400.0 2002-07-12,14.055000305175781,14.385000228881836,13.640000343322754,14.045000076293945,29567800.0 2002-07-15,14.6899995803833,14.744999885559082,13.444999694824219,13.84000015258789,31238000.0 2002-07-16,14.920000076293945,15.199999809265137,14.369999885559082,14.380000114440918,36736400.0 2002-07-17,14.984999656677246,15.694999694824219,14.789999961853027,15.550000190734863,41099800.0 2002-07-18,15.1850004196167,15.600000381469727,15.005000114440918,15.079999923706055,33492400.0 2002-07-19,14.994999885559082,15.395000457763672,14.779999732971191,14.949999809265137,26307000.0 2002-07-22,14.734999656677246,15.385000228881836,14.420000076293945,14.890000343322754,37770000.0 2002-07-23,14.010000228881836,14.875,13.979999542236328,14.670000076293945,32794600.0 2002-07-24,14.550000190734863,14.59000015258789,13.460000038146973,13.90999984741211,42608800.0 2002-07-25,12.824999809265137,13.680000305175781,12.600000381469727,13.385000228881836,60369200.0 2002-07-26,12.994999885559082,13.829999923706055,12.770000457763672,13.800000190734863,46448200.0 2002-07-29,14.0649995803833,14.130000114440918,13.350000381469727,13.574999809265137,32944400.0 2002-07-30,13.789999961853027,13.96500015258789,13.3100004196167,13.9399995803833,36436800.0 2002-07-31,13.739999771118164,13.75,13.375,13.6899995803833,19353000.0 2002-08-01,12.805000305175781,13.180000305175781,12.524999618530273,12.875,39902600.0 2002-08-02,12.774999618530273,12.890000343322754,12.444999694824219,12.729999542236328,23451000.0 2002-08-05,11.875,12.765000343322754,11.604999542236328,12.630000114440918,29918800.0 2002-08-06,12.59000015258789,13.045000076293945,12.050000190734863,12.074999809265137,30236600.0 2002-08-07,12.505000114440918,13.0,11.680000305175781,12.960000038146973,30726600.0 2002-08-08,13.020000457763672,13.085000038146973,12.164999961853027,12.319999694824219,25655600.0 2002-08-09,12.949999809265137,13.300000190734863,12.550000190734863,12.729999542236328,21595600.0 2002-08-12,12.90999984741211,13.010000228881836,12.550000190734863,12.645000457763672,18501000.0 2002-08-13,13.15999984741211,13.675000190734863,12.824999809265137,12.885000228881836,33673600.0 2002-08-14,13.875,14.015000343322754,12.8100004196167,13.100000381469727,31037000.0 2002-08-15,14.234999656677246,14.329999923706055,13.600000381469727,13.90999984741211,30105600.0 2002-08-16,14.545000076293945,14.645000457763672,13.899999618530273,14.109999656677246,19193400.0 2002-08-19,14.949999809265137,15.0649995803833,14.390000343322754,14.494999885559082,19819800.0 2002-08-20,14.645000457763672,14.829999923706055,14.470000267028809,14.765000343322754,19372000.0 2002-08-21,14.614999771118164,14.795000076293945,13.975000381469727,14.479999542236328,28561800.0 2002-08-22,15.125,15.34000015258789,14.609999656677246,14.765000343322754,22731400.0 2002-08-23,14.739999771118164,15.095000267028809,14.505000114440918,14.890000343322754,17544000.0 2002-08-26,14.949999809265137,15.114999771118164,14.425000190734863,14.944999694824219,16346400.0 2002-08-27,14.289999961853027,15.119999885559082,14.015000343322754,15.074999809265137,19649400.0 2002-08-28,13.654999732971191,14.420000076293945,13.600000381469727,14.149999618530273,18235800.0 2002-08-29,14.1899995803833,14.399999618530273,13.399999618530273,13.5,22263600.0 2002-08-30,13.854999542236328,14.265000343322754,13.779999732971191,14.010000228881836,14370200.0 2002-09-03,13.444999694824219,13.800000190734863,13.175000190734863,13.694999694824219,20643600.0 2002-09-04,13.5600004196167,13.819999694824219,13.125,13.404999732971191,26485000.0 2002-09-05,13.380000114440918,13.6850004196167,13.125,13.335000038146973,21889600.0 2002-09-06,14.229999542236328,14.699999809265137,13.625,13.625,36641000.0 2002-09-09,14.930000305175781,15.045000076293945,14.180000305175781,14.25,34339400.0 2002-09-10,14.78499984741211,15.020000457763672,14.475000381469727,14.725000381469727,32763200.0 2002-09-11,14.604999542236328,15.53499984741211,14.539999961853027,14.954999923706055,28566000.0 2002-09-12,14.079999923706055,14.625,14.005000114440918,14.515000343322754,29638800.0 2002-09-13,14.289999961853027,14.425000190734863,13.949999809265137,14.024999618530273,22273400.0 2002-09-16,13.664999961853027,14.225000381469727,13.555000305175781,14.09000015258789,26239000.0 2002-09-17,13.479999542236328,14.024999618530273,13.399999618530273,13.949999809265137,27689800.0 2002-09-18,12.994999885559082,13.885000228881836,12.914999961853027,13.34000015258789,29700800.0 2002-09-19,12.859999656677246,13.875,12.550000190734863,12.649999618530273,36628400.0 2002-09-20,14.039999961853027,14.055000305175781,13.375,13.595000267028809,65288800.0 2002-09-23,13.720000267028809,13.949999809265137,13.619999885559082,13.729999542236328,26904600.0 2002-09-24,13.770000457763672,14.050000190734863,13.489999771118164,13.505000114440918,29343200.0 2002-09-25,14.175000190734863,14.395000457763672,13.899999618530273,14.119999885559082,34427000.0 2002-09-26,14.395000457763672,14.725000381469727,14.005000114440918,14.475000381469727,34016600.0 2002-09-27,14.305000305175781,14.720000267028809,14.220000267028809,14.25,22914200.0 2002-09-30,13.8100004196167,14.1899995803833,13.755000114440918,14.0,24364000.0 2002-10-01,14.885000228881836,14.899999618530273,13.925000190734863,14.100000381469727,33711000.0 2002-10-02,14.395000457763672,15.03499984741211,14.210000038146973,14.720000267028809,42211200.0 2002-10-03,14.550000190734863,14.925000190734863,14.454999923706055,14.505000114440918,30012600.0 2002-10-04,14.630000114440918,14.9350004196167,14.430000305175781,14.789999961853027,30755400.0 2002-10-07,14.744999885559082,14.970000267028809,14.345000267028809,14.520000457763672,30279800.0 2002-10-08,14.350000381469727,14.970000267028809,13.664999961853027,14.875,45208000.0 2002-10-09,13.954999923706055,14.399999618530273,13.899999618530273,14.03499984741211,31630600.0 2002-10-10,14.954999923706055,14.975000381469727,14.010000228881836,14.09000015258789,37961800.0 2002-10-11,15.6850004196167,15.880000114440918,15.149999618530273,15.194999694824219,43647400.0 2002-10-14,16.375,16.450000762939453,15.329999923706055,15.4399995803833,33496200.0 2002-10-15,17.670000076293945,17.704999923706055,16.94499969482422,16.979999542236328,52726200.0 2002-10-16,17.079999923706055,17.450000762939453,16.809999465942383,17.0049991607666,34709000.0 2002-10-17,17.9950008392334,18.200000762939453,17.709999084472656,17.809999465942383,40691400.0 2002-10-18,18.100000381469727,18.125,17.260000228881836,17.4950008392334,34668200.0 2002-10-21,18.44499969482422,18.524999618530273,17.479999542236328,17.969999313354492,33349000.0 2002-10-22,18.479999542236328,18.549999237060547,17.924999237060547,18.084999084472656,25275600.0 2002-10-23,18.260000228881836,18.395000457763672,17.639999389648438,18.25,37240000.0 2002-10-24,17.69499969482422,18.25,17.584999084472656,17.690000534057617,31911400.0 2002-10-25,18.260000228881836,18.325000762939453,17.770000457763672,17.80500030517578,27650400.0 2002-10-28,17.69499969482422,18.299999237060547,17.545000076293945,18.125,29605200.0 2002-10-29,16.844999313354492,17.075000762939453,16.020000457763672,16.875,56098000.0 2002-10-30,16.81999969482422,17.05500030517578,16.510000228881836,16.950000762939453,36887600.0 2002-10-31,17.260000228881836,17.594999313354492,16.975000381469727,17.010000228881836,34936800.0 2002-11-01,17.834999084472656,17.9950008392334,16.75,17.024999618530273,27855400.0 2002-11-04,17.850000381469727,18.325000762939453,17.649999618530273,17.969999313354492,34441400.0 2002-11-05,17.815000534057617,17.850000381469727,17.639999389648438,17.649999618530273,27863400.0 2002-11-06,17.924999237060547,18.0049991607666,17.30500030517578,18.0049991607666,27287200.0 2002-11-07,17.469999313354492,17.69499969482422,17.200000762939453,17.6200008392334,30577600.0 2002-11-08,17.3700008392334,18.079999923706055,17.31999969482422,18.045000076293945,49730800.0 2002-11-11,16.489999771118164,17.235000610351562,16.450000762939453,17.174999237060547,34366600.0 2002-11-12,17.239999771118164,17.520000457763672,16.700000762939453,16.719999313354492,32656800.0 2002-11-13,17.565000534057617,17.760000228881836,16.875,17.09000015258789,36637200.0 2002-11-14,19.100000381469727,19.110000610351562,17.860000610351562,17.8700008392334,46916000.0 2002-11-15,19.719999313354492,19.905000686645508,18.7450008392334,18.760000228881836,58749600.0 2002-11-18,19.19499969482422,20.0,19.15999984741211,19.954999923706055,35818800.0 2002-11-19,18.5049991607666,19.030000686645508,18.350000381469727,19.0,36166600.0 2002-11-20,19.575000762939453,19.719999313354492,18.549999237060547,18.56999969482422,37288400.0 2002-11-21,20.31999969482422,20.385000228881836,19.78499984741211,19.864999771118164,44574800.0 2002-11-22,20.34000015258789,20.34000015258789,19.924999237060547,20.049999237060547,32546400.0 2002-11-25,20.950000762939453,21.0,20.040000915527344,20.329999923706055,30382800.0 2002-11-26,20.165000915527344,20.84000015258789,20.104999542236328,20.55500030517578,27549800.0 2002-11-27,20.854999542236328,20.989999771118164,20.299999237060547,20.6200008392334,21725800.0 2002-11-29,20.610000610351562,20.934999465942383,20.475000381469727,20.875,8551200.0 2002-12-02,21.344999313354492,21.44499969482422,20.725000381469727,21.0,29784200.0 2002-12-03,20.405000686645508,20.915000915527344,20.264999389648438,20.899999618530273,26763600.0 2002-12-04,19.989999771118164,20.25,19.614999771118164,20.049999237060547,30910200.0 2002-12-05,19.790000915527344,20.2450008392334,19.43000030517578,20.225000381469727,24688600.0 2002-12-06,20.739999771118164,21.040000915527344,20.149999618530273,20.15999984741211,41959600.0 2002-12-09,19.594999313354492,20.360000610351562,19.540000915527344,20.350000381469727,30479200.0 2002-12-10,19.80500030517578,20.065000534057617,19.290000915527344,19.485000610351562,26046000.0 2002-12-11,19.770000457763672,20.104999542236328,19.450000762939453,19.579999923706055,21406600.0 2002-12-12,19.2549991607666,19.719999313354492,19.03499984741211,19.594999313354492,26806000.0 2002-12-13,18.80500030517578,19.139999389648438,18.604999542236328,18.94499969482422,25384200.0 2002-12-16,19.69499969482422,19.69499969482422,18.875,18.950000762939453,24684600.0 2002-12-17,19.770000457763672,19.96500015258789,19.399999618530273,19.645000457763672,21147000.0 2002-12-18,19.174999237060547,19.549999237060547,18.875,19.46500015258789,26603800.0 2002-12-19,18.81999969482422,19.6200008392334,18.549999237060547,19.2549991607666,28300400.0 2002-12-20,18.84000015258789,19.25,17.915000915527344,18.774999618530273,31139200.0 2002-12-23,19.4950008392334,19.545000076293945,18.854999542236328,18.8799991607666,19391800.0 2002-12-24,19.229999542236328,19.594999313354492,19.19499969482422,19.299999237060547,7738400.0 2002-12-26,19.03499984741211,19.795000076293945,18.674999237060547,19.350000381469727,14171200.0 2002-12-27,18.635000228881836,19.094999313354492,18.510000228881836,18.850000381469727,12862800.0 2002-12-30,18.399999618530273,18.889999389648438,18.174999237060547,18.610000610351562,17673400.0 2002-12-31,18.19499969482422,18.454999923706055,17.915000915527344,18.299999237060547,14221000.0 2003-01-02,18.56999969482422,18.584999084472656,18.059999465942383,18.309999465942383,31695600.0 2003-01-03,17.850000381469727,18.25,17.700000762939453,18.219999313354492,32266000.0 2003-01-06,18.684999465942383,18.75,17.790000915527344,17.809999465942383,29093200.0 2003-01-07,18.6299991607666,18.959999084472656,18.34000015258789,18.725000381469727,28619800.0 2003-01-08,18.309999465942383,18.600000381469727,18.049999237060547,18.549999237060547,24328000.0 2003-01-09,19.34000015258789,19.475000381469727,18.53499984741211,18.635000228881836,34328800.0 2003-01-10,19.225000381469727,19.479999542236328,18.875,18.9950008392334,28336800.0 2003-01-13,19.350000381469727,19.7549991607666,18.979999542236328,19.549999237060547,30118800.0 2003-01-14,19.65999984741211,19.770000457763672,19.350000381469727,19.354999542236328,23115200.0 2003-01-15,19.184999465942383,19.799999237060547,19.020000457763672,19.75,21804400.0 2003-01-16,19.19499969482422,19.954999923706055,18.924999237060547,19.114999771118164,29799800.0 2003-01-17,18.399999618530273,18.8700008392334,18.364999771118164,18.8700008392334,24722600.0 2003-01-21,18.479999542236328,18.899999618530273,18.44499969482422,18.489999771118164,24266400.0 2003-01-22,18.344999313354492,18.8799991607666,18.30500030517578,18.450000762939453,29224800.0 2003-01-23,18.96500015258789,19.524999618530273,18.864999771118164,18.975000381469727,47293800.0 2003-01-24,18.399999618530273,18.950000762939453,18.364999771118164,18.920000076293945,24940600.0 2003-01-27,18.190000534057617,18.645000457763672,18.024999618530273,18.03499984741211,25805400.0 2003-01-28,18.545000076293945,18.584999084472656,18.190000534057617,18.469999313354492,21826400.0 2003-01-29,19.0049991607666,19.125,18.125,18.344999313354492,29270800.0 2003-01-30,18.770000457763672,19.225000381469727,18.655000686645508,19.09000015258789,27340400.0 2003-01-31,18.829999923706055,19.149999618530273,18.424999237060547,18.475000381469727,28501200.0 2003-02-03,18.670000076293945,18.954999923706055,18.459999084472656,18.844999313354492,23488600.0 2003-02-04,18.299999237060547,18.520000457763672,18.094999313354492,18.3799991607666,22234400.0 2003-02-05,18.139999389648438,18.7450008392334,18.049999237060547,18.46500015258789,21304200.0 2003-02-06,18.290000915527344,18.424999237060547,18.075000762939453,18.100000381469727,20487600.0 2003-02-07,18.1200008392334,18.469999313354492,18.05500030517578,18.354999542236328,21921800.0 2003-02-10,18.809999465942383,18.834999084472656,18.21500015258789,18.25,28098400.0 2003-02-11,18.825000762939453,19.3799991607666,18.614999771118164,19.225000381469727,40392400.0 2003-02-12,18.280000686645508,19.125,18.18000030517578,18.7450008392334,39986200.0 2003-02-13,16.954999923706055,18.299999237060547,16.520000457763672,18.280000686645508,80449000.0 2003-02-14,17.350000381469727,17.350000381469727,16.315000534057617,17.045000076293945,55750000.0 2003-02-18,17.69499969482422,17.780000686645508,17.360000610351562,17.4950008392334,30112000.0 2003-02-19,17.770000457763672,17.774999618530273,17.399999618530273,17.584999084472656,21300400.0 2003-02-20,17.350000381469727,17.69499969482422,17.219999313354492,17.5,29254600.0 2003-02-21,17.610000610351562,17.764999389648438,17.1299991607666,17.309999465942383,32724600.0 2003-02-24,17.59000015258789,17.81999969482422,17.350000381469727,17.475000381469727,21076200.0 2003-02-25,17.385000228881836,17.450000762939453,17.0,17.389999389648438,25100200.0 2003-02-26,16.735000610351562,17.3700008392334,16.704999923706055,17.309999465942383,27003200.0 2003-02-27,17.110000610351562,17.15999984741211,16.6200008392334,16.7549991607666,28854200.0 2003-02-28,17.290000915527344,17.645000457763672,17.045000076293945,17.170000076293945,26790400.0 2003-03-03,17.0049991607666,17.7549991607666,16.954999923706055,17.459999084472656,24348200.0 2003-03-04,17.225000381469727,17.354999542236328,16.719999313354492,16.950000762939453,24821000.0 2003-03-05,17.7450008392334,17.9950008392334,17.229999542236328,17.229999542236328,34173000.0 2003-03-06,17.489999771118164,17.674999237060547,17.30500030517578,17.405000686645508,26919800.0 2003-03-07,17.59000015258789,17.69499969482422,17.100000381469727,17.200000762939453,23433800.0 2003-03-10,17.1200008392334,17.635000228881836,17.010000228881836,17.635000228881836,27088000.0 2003-03-11,17.264999389648438,17.485000610351562,17.065000534057617,17.19499969482422,23180000.0 2003-03-12,17.559999465942383,17.600000381469727,17.024999618530273,17.1200008392334,24237200.0 2003-03-13,18.844999313354492,18.850000381469727,17.875,17.93000030517578,42897400.0 2003-03-14,18.739999771118164,18.959999084472656,18.454999923706055,18.920000076293945,38321000.0 2003-03-17,19.510000228881836,19.975000381469727,18.43000030517578,18.434999465942383,41681200.0 2003-03-18,19.625,19.65999984741211,19.155000686645508,19.489999771118164,24989000.0 2003-03-19,19.559999465942383,19.665000915527344,19.18000030517578,19.549999237060547,25721800.0 2003-03-20,19.30500030517578,19.5,18.795000076293945,18.979999542236328,34740200.0 2003-03-21,19.604999542236328,19.770000457763672,19.399999618530273,19.75,30202000.0 2003-03-24,19.059999465942383,19.399999618530273,18.850000381469727,19.0,23169800.0 2003-03-25,19.3799991607666,19.485000610351562,18.8799991607666,19.049999237060547,23284800.0 2003-03-26,19.21500015258789,19.375,19.075000762939453,19.334999084472656,18200000.0 2003-03-27,18.799999237060547,19.0049991607666,18.735000610351562,18.950000762939453,24235800.0 2003-03-28,18.75,18.885000228881836,18.450000762939453,18.75,18536800.0 2003-03-31,18.0,18.44499969482422,17.985000610351562,18.375,24372600.0 2003-04-01,17.975000381469727,18.31999969482422,17.895000457763672,18.25,22588200.0 2003-04-02,17.09000015258789,18.184999465942383,16.905000686645508,18.149999618530273,62289800.0 2003-04-03,17.15999984741211,17.65999984741211,17.0,17.274999618530273,38932000.0 2003-04-04,17.145000457763672,17.424999237060547,16.985000610351562,17.385000228881836,24924200.0 2003-04-07,17.094999313354492,18.125,17.065000534057617,17.905000686645508,27801400.0 2003-04-08,16.200000762939453,16.975000381469727,16.094999313354492,16.670000076293945,47752200.0 2003-04-09,16.110000610351562,16.375,15.5600004196167,16.25,48647800.0 2003-04-10,16.155000686645508,16.31999969482422,15.899999618530273,16.030000686645508,21925600.0 2003-04-11,15.9399995803833,16.46500015258789,15.680000305175781,16.424999237060547,18284200.0 2003-04-14,16.530000686645508,16.649999618530273,15.824999809265137,15.914999961853027,27603800.0 2003-04-15,16.540000915527344,16.7450008392334,16.329999923706055,16.375,22564600.0 2003-04-16,16.360000610351562,16.844999313354492,16.309999465942383,16.739999771118164,23756200.0 2003-04-17,16.469999313354492,16.59000015258789,15.920000076293945,16.024999618530273,31396200.0 2003-04-21,16.440000534057617,16.80500030517578,16.30500030517578,16.514999389648438,25597400.0 2003-04-22,16.604999542236328,16.635000228881836,16.235000610351562,16.270000457763672,32525000.0 2003-04-23,16.489999771118164,16.899999618530273,16.40999984741211,16.854999542236328,39451000.0 2003-04-24,16.315000534057617,16.950000762939453,16.165000915527344,16.700000762939453,51229200.0 2003-04-25,15.5600004196167,16.184999465942383,15.369999885559082,16.149999618530273,40181600.0 2003-04-28,15.529999732971191,15.720000267028809,15.329999923706055,15.510000228881836,30257200.0 2003-04-29,15.944999694824219,16.100000381469727,15.524999618530273,15.694999694824219,26608800.0 2003-04-30,15.9399995803833,16.219999313354492,15.760000228881836,15.850000381469727,25550200.0 2003-05-01,16.104999542236328,16.280000686645508,15.725000381469727,15.970000267028809,21863600.0 2003-05-02,16.05500030517578,16.125,15.71500015258789,16.100000381469727,25309800.0 2003-05-05,16.239999771118164,16.485000610351562,15.925000190734863,16.030000686645508,21879000.0 2003-05-06,16.415000915527344,16.485000610351562,15.930000305175781,15.994999885559082,23542600.0 2003-05-07,15.970000267028809,16.5,15.795000076293945,16.385000228881836,31032800.0 2003-05-08,15.194999694824219,15.71500015258789,15.0600004196167,15.649999618530273,49770400.0 2003-05-09,15.555000305175781,15.619999885559082,15.25,15.444999694824219,30747800.0 2003-05-12,15.5600004196167,15.609999656677246,15.244999885559082,15.3100004196167,29087200.0 2003-05-13,15.6850004196167,15.755000114440918,15.399999618530273,15.4399995803833,28375600.0 2003-05-14,15.420000076293945,15.774999618530273,15.28499984741211,15.704999923706055,22461400.0 2003-05-15,15.114999771118164,15.234999656677246,14.789999961853027,14.960000038146973,47250600.0 2003-05-16,15.149999618530273,15.524999618530273,14.979999542236328,14.994999885559082,33473400.0 2003-05-19,15.135000228881836,15.645000457763672,15.135000228881836,15.550000190734863,36322400.0 2003-05-20,15.479999542236328,15.614999771118164,15.140000343322754,15.175000190734863,30666600.0 2003-05-21,15.6899995803833,15.875,15.34000015258789,15.350000381469727,24132400.0 2003-05-22,15.675000190734863,16.0,15.510000228881836,15.800000190734863,27204800.0 2003-05-23,15.449999809265137,15.545000076293945,15.279999732971191,15.399999618530273,20740000.0 2003-05-27,15.885000228881836,15.904999732971191,15.21500015258789,15.244999885559082,20397200.0 2003-05-28,15.694999694824219,16.014999389648438,15.625,15.800000190734863,17749000.0 2003-05-29,16.25,16.524999618530273,15.6899995803833,15.845000267028809,38179200.0 2003-05-30,16.774999618530273,16.90999984741211,16.309999465942383,16.31999969482422,35369200.0 2003-06-02,16.674999237060547,16.985000610351562,16.454999923706055,16.94499969482422,32764400.0 2003-06-03,17.34000015258789,17.479999542236328,16.454999923706055,16.565000534057617,48221200.0 2003-06-04,17.350000381469727,17.475000381469727,17.05500030517578,17.325000762939453,26302400.0 2003-06-05,17.450000762939453,17.649999618530273,17.094999313354492,17.125,23624000.0 2003-06-06,16.774999618530273,17.815000534057617,16.75,17.700000762939453,37706000.0 2003-06-09,16.600000381469727,17.219999313354492,16.405000686645508,16.479999542236328,28760000.0 2003-06-10,16.815000534057617,16.93000030517578,16.520000457763672,16.704999923706055,19709400.0 2003-06-11,16.809999465942383,16.905000686645508,16.274999618530273,16.575000762939453,27324400.0 2003-06-12,16.795000076293945,16.84000015258789,16.4950008392334,16.700000762939453,18516600.0 2003-06-13,16.4950008392334,16.96500015258789,16.350000381469727,16.7549991607666,16338000.0 2003-06-16,16.84000015258789,16.9950008392334,16.424999237060547,16.485000610351562,19476200.0 2003-06-17,16.885000228881836,17.0,16.614999771118164,16.975000381469727,20130200.0 2003-06-18,17.844999313354492,17.9950008392334,16.645000457763672,16.684999465942383,39526600.0 2003-06-19,18.459999084472656,19.09000015258789,17.985000610351562,18.059999465942383,61447400.0 2003-06-20,18.225000381469727,18.575000762939453,17.725000381469727,18.524999618530273,24853400.0 2003-06-23,18.0,18.200000762939453,17.7549991607666,17.9950008392334,17794000.0 2003-06-24,17.905000686645508,18.25,17.690000534057617,17.979999542236328,18620600.0 2003-06-25,17.65999984741211,17.975000381469727,17.610000610351562,17.905000686645508,20235200.0 2003-06-26,18.21500015258789,18.25,17.625,17.7549991607666,17593800.0 2003-06-27,18.0049991607666,18.43000030517578,17.80500030517578,18.174999237060547,17232000.0 2003-06-30,17.969999313354492,18.299999237060547,17.8700008392334,17.979999542236328,14189200.0 2003-07-01,18.020000457763672,18.204999923706055,17.600000381469727,17.725000381469727,17841000.0 2003-07-02,18.8700008392334,18.875,18.03499984741211,18.079999923706055,23431000.0 2003-07-03,18.729999542236328,18.920000076293945,18.389999389648438,18.625,13808200.0 2003-07-07,19.940000534057617,19.989999771118164,18.905000686645508,18.950000762939453,43747600.0 2003-07-08,19.7450008392334,19.81999969482422,19.46500015258789,19.65999984741211,24900600.0 2003-07-09,19.549999237060547,19.954999923706055,19.274999618530273,19.68000030517578,18209800.0 2003-07-10,19.079999923706055,19.4950008392334,18.895000457763672,19.399999618530273,21951000.0 2003-07-11,19.31999969482422,19.520000457763672,19.084999084472656,19.104999542236328,14206600.0 2003-07-14,19.184999465942383,19.780000686645508,19.05500030517578,19.454999923706055,22736600.0 2003-07-15,18.899999618530273,19.360000610351562,18.69499969482422,19.28499984741211,22701400.0 2003-07-16,18.65999984741211,19.05500030517578,18.5,18.9950008392334,17650000.0 2003-07-17,17.844999313354492,18.190000534057617,17.774999618530273,18.165000915527344,30797000.0 2003-07-18,17.7450008392334,18.0,17.6299991607666,17.875,15457600.0 2003-07-21,17.4950008392334,17.94499969482422,17.165000915527344,17.94499969482422,19843000.0 2003-07-22,18.1200008392334,18.434999465942383,17.604999542236328,17.700000762939453,23673400.0 2003-07-23,18.125,18.264999389648438,17.700000762939453,18.084999084472656,19169000.0 2003-07-24,18.604999542236328,18.889999389648438,18.174999237060547,18.290000915527344,31553800.0 2003-07-25,18.924999237060547,18.9950008392334,18.229999542236328,18.6200008392334,16544200.0 2003-07-28,19.309999465942383,19.3700008392334,19.03499984741211,19.110000610351562,23115600.0 2003-07-29,19.065000534057617,19.5,18.684999465942383,19.30500030517578,18204000.0 2003-07-30,18.670000076293945,19.219999313354492,18.510000228881836,19.059999465942383,13352200.0 2003-07-31,18.739999771118164,19.075000762939453,18.709999084472656,18.795000076293945,17741400.0 2003-08-01,18.25,18.774999618530273,18.225000381469727,18.729999542236328,16916400.0 2003-08-04,18.690000534057617,18.895000457763672,18.06999969482422,18.06999969482422,19388200.0 2003-08-05,18.010000228881836,18.704999923706055,17.975000381469727,18.700000762939453,16350200.0 2003-08-06,18.235000610351562,18.610000610351562,17.950000762939453,18.049999237060547,19432000.0 2003-08-07,18.204999923706055,18.549999237060547,18.030000686645508,18.075000762939453,19013800.0 2003-08-08,17.68000030517578,18.395000457763672,17.565000534057617,18.280000686645508,20599800.0 2003-08-11,17.940000534057617,18.309999465942383,17.575000762939453,17.584999084472656,18368400.0 2003-08-12,18.3799991607666,18.475000381469727,17.875,18.0,17800400.0 2003-08-13,18.915000915527344,18.954999923706055,18.235000610351562,18.549999237060547,28103200.0 2003-08-14,19.190000534057617,19.219999313354492,18.59000015258789,18.770000457763672,24289400.0 2003-08-15,19.18000030517578,19.25,18.924999237060547,19.170000076293945,8311600.0 2003-08-18,19.55500030517578,19.565000534057617,19.079999923706055,19.094999313354492,15819600.0 2003-08-19,19.34000015258789,19.739999771118164,19.0,19.545000076293945,18336800.0 2003-08-20,19.31999969482422,19.454999923706055,18.954999923706055,18.985000610351562,18368000.0 2003-08-21,19.31999969482422,19.520000457763672,18.9950008392334,19.489999771118164,16936800.0 2003-08-22,19.434999465942383,19.799999237060547,19.399999618530273,19.549999237060547,33529400.0 2003-08-25,19.489999771118164,19.524999618530273,19.28499984741211,19.31999969482422,11925200.0 2003-08-26,19.799999237060547,19.829999923706055,19.030000686645508,19.280000686645508,23926600.0 2003-08-27,20.5,20.530000686645508,19.625,19.735000610351562,38562600.0 2003-08-28,20.485000610351562,20.614999771118164,20.170000076293945,20.5049991607666,21463600.0 2003-08-29,20.665000915527344,20.795000076293945,20.375,20.415000915527344,18485600.0 2003-09-02,20.604999542236328,20.68000030517578,20.219999313354492,20.594999313354492,22937600.0 2003-09-03,20.184999465942383,20.700000762939453,20.084999084472656,20.645000457763672,24250800.0 2003-09-04,20.549999237060547,20.584999084472656,20.079999923706055,20.135000228881836,25470800.0 2003-09-05,20.604999542236328,20.934999465942383,20.479999542236328,20.489999771118164,25852000.0 2003-09-08,21.239999771118164,21.334999084472656,20.545000076293945,20.549999237060547,20456800.0 2003-09-09,20.90999984741211,21.104999542236328,20.5,21.084999084472656,18610800.0 2003-09-10,20.309999465942383,20.8700008392334,20.30500030517578,20.575000762939453,13975400.0 2003-09-11,20.5,20.700000762939453,20.25,20.405000686645508,17530600.0 2003-09-12,21.40999984741211,21.475000381469727,21.0,21.100000381469727,30094800.0 2003-09-15,21.725000381469727,21.850000381469727,21.184999465942383,21.325000762939453,31354400.0 2003-09-16,22.44499969482422,22.489999771118164,21.190000534057617,21.299999237060547,42185000.0 2003-09-17,22.1200008392334,22.514999389648438,21.94499969482422,22.3799991607666,22348200.0 2003-09-18,22.864999771118164,23.024999618530273,22.079999923706055,22.079999923706055,28065800.0 2003-09-19,22.524999618530273,22.8799991607666,22.364999771118164,22.81999969482422,23142200.0 2003-09-22,22.309999465942383,22.639999389648438,22.1299991607666,22.155000686645508,19401000.0 2003-09-23,22.389999389648438,22.625,22.165000915527344,22.540000915527344,21975000.0 2003-09-24,21.760000228881836,22.440000534057617,21.610000610351562,22.43000030517578,18484600.0 2003-09-25,21.44499969482422,22.174999237060547,21.3700008392334,21.594999313354492,16701800.0 2003-09-26,20.825000762939453,21.674999237060547,20.80500030517578,21.34000015258789,20629800.0 2003-09-29,21.670000076293945,21.690000534057617,20.924999237060547,21.045000076293945,20221000.0 2003-09-30,20.834999084472656,21.459999084472656,20.80500030517578,21.309999465942383,19978000.0 2003-10-01,21.174999237060547,21.229999542236328,20.5,20.979999542236328,23894000.0 2003-10-02,21.4950008392334,21.604999542236328,21.165000915527344,21.44499969482422,16059200.0 2003-10-03,21.9950008392334,22.1299991607666,21.725000381469727,21.93000030517578,16026000.0 2003-10-06,21.96500015258789,22.075000762939453,21.80500030517578,21.875,8445200.0 2003-10-07,21.8799991607666,21.969999313354492,21.274999618530273,21.969999313354492,19484400.0 2003-10-08,21.625,22.06999969482422,21.40999984741211,21.93000030517578,16377600.0 2003-10-09,21.829999923706055,22.264999389648438,21.575000762939453,21.979999542236328,22381200.0 2003-10-10,22.155000686645508,22.184999465942383,21.799999237060547,21.809999465942383,16021000.0 2003-10-13,22.459999084472656,22.665000915527344,22.344999313354492,22.395000457763672,15128400.0 2003-10-14,22.299999237060547,22.434999465942383,22.139999389648438,22.2549991607666,13211800.0 2003-10-15,22.059999465942383,22.5049991607666,21.975000381469727,22.5,13045400.0 2003-10-16,22.434999465942383,22.565000534057617,21.670000076293945,21.704999923706055,19148600.0 2003-10-17,21.6299991607666,22.5,21.610000610351562,22.489999771118164,18781400.0 2003-10-20,22.25,22.28499984741211,21.700000762939453,21.71500015258789,13829200.0 2003-10-21,22.665000915527344,22.825000762939453,22.309999465942383,22.479999542236328,17986000.0 2003-10-22,22.0049991607666,22.56999969482422,21.985000610351562,22.360000610351562,13539600.0 2003-10-23,21.934999465942383,22.170000076293945,21.575000762939453,21.690000534057617,14845200.0 2003-10-24,22.100000381469727,22.1200008392334,21.350000381469727,21.825000762939453,12851000.0 2003-10-27,22.1200008392334,22.5,22.084999084472656,22.200000762939453,12346800.0 2003-10-28,23.5,23.594999313354492,22.2450008392334,22.385000228881836,28818200.0 2003-10-29,23.760000228881836,23.815000534057617,23.19499969482422,23.549999237060547,18797000.0 2003-10-30,24.010000228881836,24.299999237060547,23.75,24.274999618530273,18911800.0 2003-10-31,23.7450008392334,24.06999969482422,23.6299991607666,23.975000381469727,17035800.0 2003-11-03,24.125,24.315000534057617,23.719999313354492,23.7450008392334,16750200.0 2003-11-04,23.65999984741211,23.924999237060547,23.5,23.8700008392334,16077600.0 2003-11-05,23.295000076293945,23.7549991607666,22.96500015258789,23.524999618530273,26999800.0 2003-11-06,23.329999923706055,23.69499969482422,22.979999542236328,23.645000457763672,25851000.0 2003-11-07,24.020000457763672,24.34000015258789,23.420000076293945,23.459999084472656,27723600.0 2003-11-10,23.354999542236328,23.940000534057617,23.260000228881836,23.905000686645508,14031400.0 2003-11-11,23.209999084472656,23.55500030517578,23.075000762939453,23.25,9719200.0 2003-11-12,23.905000686645508,24.0,23.354999542236328,23.489999771118164,13607400.0 2003-11-13,23.850000381469727,23.989999771118164,23.600000381469727,23.684999465942383,9329200.0 2003-11-14,23.700000762939453,24.315000534057617,23.530000686645508,23.93000030517578,14582400.0 2003-11-17,23.360000610351562,23.584999084472656,23.19499969482422,23.3799991607666,15086000.0 2003-11-18,22.71500015258789,23.649999618530273,22.665000915527344,23.549999237060547,17367600.0 2003-11-19,23.014999389648438,23.229999542236328,22.625,22.655000686645508,12906600.0 2003-11-20,22.385000228881836,22.920000076293945,22.299999237060547,22.780000686645508,16397800.0 2003-11-21,21.959999084472656,22.56999969482422,21.80500030517578,22.549999237060547,22907600.0 2003-11-24,22.594999313354492,22.71500015258789,22.014999389648438,22.225000381469727,20955000.0 2003-11-25,22.790000915527344,23.114999771118164,22.09000015258789,22.575000762939453,16170200.0 2003-11-26,22.229999542236328,22.975000381469727,22.030000686645508,22.915000915527344,17172000.0 2003-11-28,22.274999618530273,22.399999618530273,22.065000534057617,22.354999542236328,5505600.0 2003-12-01,22.799999237060547,22.875,22.389999389648438,22.454999923706055,15588000.0 2003-12-02,22.450000762939453,22.989999771118164,22.3700008392334,22.799999237060547,15372400.0 2003-12-03,22.235000610351562,22.84000015258789,22.135000228881836,22.635000228881836,19160800.0 2003-12-04,24.549999237060547,24.690000534057617,23.764999389648438,23.825000762939453,59609400.0 2003-12-05,24.739999771118164,24.9950008392334,24.100000381469727,24.25,32994400.0 2003-12-08,24.610000610351562,24.725000381469727,24.415000915527344,24.545000076293945,17801600.0 2003-12-09,24.219999313354492,24.670000076293945,24.204999923706055,24.584999084472656,21161800.0 2003-12-10,24.375,24.55500030517578,24.094999313354492,24.184999465942383,16016600.0 2003-12-11,25.06999969482422,25.225000381469727,24.18000030517578,24.469999313354492,22331200.0 2003-12-12,25.5,25.579999923706055,24.850000381469727,25.09000015258789,21204200.0 2003-12-15,25.03499984741211,26.0,24.940000534057617,25.969999313354492,24853600.0 2003-12-16,24.895000457763672,25.110000610351562,24.375,24.899999618530273,20533200.0 2003-12-17,24.65999984741211,25.170000076293945,24.4950008392334,24.75,15313000.0 2003-12-18,25.739999771118164,25.920000076293945,24.625,24.625,31133400.0 2003-12-19,25.514999389648438,25.860000610351562,25.25,25.860000610351562,22200600.0 2003-12-22,26.125,26.15999984741211,25.395000457763672,25.450000762939453,15205600.0 2003-12-23,26.760000228881836,26.81999969482422,26.059999465942383,26.200000762939453,20276800.0 2003-12-24,26.420000076293945,26.690000534057617,26.270000457763672,26.690000534057617,5490400.0 2003-12-26,26.514999389648438,26.69499969482422,26.34000015258789,26.46500015258789,3908000.0 2003-12-29,27.40999984741211,27.424999237060547,26.399999618530273,26.399999618530273,14254200.0 2003-12-30,27.190000534057617,27.389999389648438,27.014999389648438,27.235000610351562,12150200.0 2003-12-31,26.96500015258789,27.399999618530273,26.799999237060547,27.30500030517578,9920200.0 2004-01-02,26.809999465942383,27.4950008392334,26.665000915527344,27.010000228881836,13705000.0 2004-01-05,27.375,27.44499969482422,26.709999084472656,26.75,15907200.0 2004-01-06,27.114999771118164,27.415000915527344,26.875,27.235000610351562,16162600.0 2004-01-07,27.8799991607666,28.114999771118164,26.96500015258789,27.0,20298600.0 2004-01-08,29.475000381469727,29.71500015258789,28.479999542236328,28.6299991607666,38061600.0 2004-01-09,29.485000610351562,29.9950008392334,29.110000610351562,29.110000610351562,23863200.0 2004-01-12,30.045000076293945,30.165000915527344,29.270000457763672,29.43000030517578,18206800.0 2004-01-13,29.719999313354492,30.325000762939453,29.399999618530273,30.104999542236328,19772600.0 2004-01-14,30.05500030517578,30.174999237060547,29.704999923706055,29.915000915527344,14890800.0 2004-01-15,29.959999084472656,30.364999771118164,29.295000076293945,29.399999618530273,20111600.0 2004-01-16,29.834999084472656,29.989999771118164,29.454999923706055,29.815000534057617,21836000.0 2004-01-20,29.440000534057617,29.8700008392334,29.145000457763672,29.825000762939453,18349200.0 2004-01-21,29.385000228881836,29.610000610351562,28.5049991607666,29.05500030517578,22475000.0 2004-01-22,28.55500030517578,29.15999984741211,28.415000915527344,28.924999237060547,22253400.0 2004-01-23,28.46500015258789,29.049999237060547,28.100000381469727,28.735000610351562,14957000.0 2004-01-26,29.225000381469727,29.264999389648438,28.200000762939453,28.34000015258789,13561000.0 2004-01-27,28.549999237060547,29.489999771118164,28.454999923706055,29.2450008392334,13952600.0 2004-01-28,28.280000686645508,29.145000457763672,28.184999465942383,28.729999542236328,18035000.0 2004-01-29,28.770000457763672,28.850000381469727,28.024999618530273,28.43000030517578,22013600.0 2004-01-30,29.30500030517578,29.440000534057617,28.649999618530273,28.709999084472656,17081800.0 2004-02-02,28.780000686645508,29.415000915527344,28.579999923706055,29.184999465942383,16514400.0 2004-02-03,28.719999313354492,29.049999237060547,28.454999923706055,28.774999618530273,11508400.0 2004-02-04,28.19499969482422,28.690000534057617,28.049999237060547,28.594999313354492,14085600.0 2004-02-05,28.43000030517578,28.575000762939453,27.80500030517578,28.260000228881836,13417400.0 2004-02-06,28.844999313354492,28.915000915527344,28.385000228881836,28.719999313354492,14741800.0 2004-02-09,28.579999923706055,28.899999618530273,28.5,28.7450008392334,10017000.0 2004-02-10,29.045000076293945,29.125,28.5049991607666,28.524999618530273,10483800.0 2004-02-11,29.690000534057617,29.760000228881836,28.864999771118164,28.9950008392334,15296600.0 2004-02-12,29.309999465942383,29.834999084472656,29.280000686645508,29.520000457763672,10319200.0 2004-02-13,28.844999313354492,29.6299991607666,28.635000228881836,29.264999389648438,13211200.0 2004-02-17,29.774999618530273,29.9950008392334,28.989999771118164,29.045000076293945,15785600.0 2004-02-18,29.530000686645508,29.739999771118164,29.100000381469727,29.53499984741211,13750600.0 2004-02-19,29.395000457763672,29.96500015258789,29.375,29.770000457763672,16155600.0 2004-02-20,29.700000762939453,29.899999618530273,29.045000076293945,29.3799991607666,17300800.0 2004-02-23,31.21500015258789,31.825000762939453,30.665000915527344,31.459999084472656,55641200.0 2004-02-24,30.540000915527344,31.084999084472656,30.309999465942383,31.0049991607666,25064800.0 2004-02-25,31.040000915527344,31.149999618530273,30.440000534057617,30.510000228881836,17576000.0 2004-02-26,31.850000381469727,31.8799991607666,30.959999084472656,31.030000686645508,19921800.0 2004-02-27,31.545000076293945,32.0,31.2450008392334,31.950000762939453,18732400.0 2004-03-01,31.375,31.989999771118164,31.25,31.719999313354492,19226800.0 2004-03-02,31.0049991607666,31.559999465942383,31.0049991607666,31.450000762939453,15000200.0 2004-03-03,30.8799991607666,31.264999389648438,30.719999313354492,31.024999618530273,17830400.0 2004-03-04,31.28499984741211,31.399999618530273,30.78499984741211,30.795000076293945,11773400.0 2004-03-05,31.940000534057617,32.224998474121094,31.280000686645508,31.344999313354492,29140400.0 2004-03-08,31.809999465942383,32.2599983215332,31.700000762939453,31.93000030517578,22297800.0 2004-03-09,31.875,31.975000381469727,31.459999084472656,31.649999618530273,17469600.0 2004-03-10,31.75,32.025001525878906,31.635000228881836,31.8799991607666,20351800.0 2004-03-11,30.889999389648438,31.71500015258789,30.825000762939453,31.2549991607666,22462000.0 2004-03-12,31.510000228881836,31.645000457763672,31.014999389648438,31.125,16903800.0 2004-03-15,31.40999984741211,31.93000030517578,31.149999618530273,31.274999618530273,23031000.0 2004-03-16,32.064998626708984,32.17499923706055,31.434999465942383,31.59000015258789,20537000.0 2004-03-17,32.36000061035156,32.52000045776367,32.11000061035156,32.31999969482422,16101400.0 2004-03-18,32.415000915527344,32.59000015258789,31.764999389648438,32.154998779296875,21056400.0 2004-03-19,32.18000030517578,32.63999938964844,32.16999816894531,32.334999084472656,16299200.0 2004-03-22,31.155000686645508,31.969999313354492,30.7450008392334,31.645000457763672,27512600.0 2004-03-23,30.795000076293945,31.479999542236328,30.600000381469727,31.360000610351562,22542000.0 2004-03-24,31.104999542236328,31.290000915527344,30.649999618530273,30.889999389648438,17346600.0 2004-03-25,31.459999084472656,31.545000076293945,30.924999237060547,31.43000030517578,20896000.0 2004-03-26,30.8799991607666,31.280000686645508,30.875,31.204999923706055,14507000.0 2004-03-29,32.80500030517578,32.94499969482422,31.424999237060547,31.575000762939453,31768800.0 2004-03-30,32.790000915527344,32.900001525878906,32.47999954223633,32.58000183105469,14684000.0 2004-03-31,33.14500045776367,33.48500061035156,32.53499984741211,32.540000915527344,21283000.0 2004-04-01,33.14500045776367,33.150001525878906,32.61000061035156,32.75,17986400.0 2004-04-02,34.1150016784668,34.15999984741211,33.15999984741211,33.900001525878906,19342000.0 2004-04-05,34.595001220703125,34.599998474121094,33.814998626708984,33.845001220703125,15784400.0 2004-04-06,34.154998779296875,34.375,33.73500061035156,33.73500061035156,17436200.0 2004-04-07,34.224998474121094,34.52000045776367,33.959999084472656,34.2400016784668,13598000.0 2004-04-08,33.689998626708984,34.689998626708984,33.36000061035156,34.525001525878906,18968800.0 2004-04-12,34.08000183105469,34.18000030517578,33.63999938964844,33.720001220703125,10298200.0 2004-04-13,33.57500076293945,34.17499923706055,33.380001068115234,34.150001525878906,12363600.0 2004-04-14,33.66999816894531,33.875,33.14500045776367,33.220001220703125,11757800.0 2004-04-15,33.02000045776367,33.85499954223633,32.775001525878906,33.85499954223633,14834200.0 2004-04-16,32.43000030517578,33.209999084472656,32.380001068115234,33.17499923706055,18142400.0 2004-04-19,33.29499816894531,33.32500076293945,32.310001373291016,32.349998474121094,13915200.0 2004-04-20,32.21500015258789,33.39500045776367,32.165000915527344,33.334999084472656,15555000.0 2004-04-21,32.91999816894531,33.310001373291016,32.54999923706055,32.95000076293945,24948400.0 2004-04-22,33.939998626708984,34.5,33.18000030517578,33.689998626708984,27620200.0 2004-04-23,33.4900016784668,34.04499816894531,33.2599983215332,33.994998931884766,19059200.0 2004-04-26,33.07500076293945,33.53499984741211,32.92499923706055,33.244998931884766,11911200.0 2004-04-27,32.904998779296875,33.41999816894531,32.78499984741211,33.21500015258789,15677200.0 2004-04-28,32.55500030517578,33.025001525878906,32.150001525878906,32.96500015258789,18032000.0 2004-04-29,32.20500183105469,33.1150016784668,31.635000228881836,32.41999816894531,18842600.0 2004-04-30,31.229999542236328,32.290000915527344,31.03499984741211,32.0,23144000.0 2004-05-03,31.989999771118164,32.08000183105469,31.170000076293945,31.274999618530273,16179000.0 2004-05-04,32.32500076293945,32.935001373291016,31.75,31.844999313354492,18688400.0 2004-05-05,32.505001068115234,32.724998474121094,31.940000534057617,32.189998626708984,14232800.0 2004-05-06,31.954999923706055,32.314998626708984,31.614999771118164,32.165000915527344,14648200.0 2004-05-07,31.625,32.22999954223633,31.600000381469727,31.795000076293945,16511800.0 2004-05-10,31.815000534057617,31.975000381469727,31.1299991607666,31.219999313354492,22989800.0 2004-05-11,32.36000061035156,32.595001220703125,31.93000030517578,32.0,19378200.0 2004-05-12,31.950000762939453,32.380001068115234,31.165000915527344,32.279998779296875,34909800.0 2004-05-13,32.23500061035156,32.275001525878906,31.655000686645508,31.739999771118164,19302000.0 2004-05-14,31.825000762939453,32.595001220703125,31.774999618530273,32.31999969482422,16332600.0 2004-05-17,31.280000686645508,31.579999923706055,30.899999618530273,31.09000015258789,17518200.0 2004-05-18,32.0099983215332,32.10499954223633,31.524999618530273,31.59000015258789,13609600.0 2004-05-19,31.780000686645508,32.67499923706055,31.725000381469727,32.35499954223633,22675600.0 2004-05-20,32.099998474121094,32.39500045776367,31.860000610351562,31.885000228881836,14425400.0 2004-05-21,32.70000076293945,32.70000076293945,32.2400016784668,32.375,15289000.0 2004-05-24,32.775001525878906,33.125,32.68000030517578,32.790000915527344,16478400.0 2004-05-25,33.45000076293945,33.54999923706055,32.56999969482422,32.77000045776367,23334800.0 2004-05-26,33.28499984741211,33.474998474121094,33.084999084472656,33.36000061035156,14734400.0 2004-05-27,33.400001525878906,33.619998931884766,33.13999938964844,33.5,16638200.0 2004-05-28,33.53499984741211,33.625,33.16999816894531,33.415000915527344,9817200.0 2004-06-01,34.025001525878906,34.05500030517578,33.224998474121094,33.2400016784668,16232400.0 2004-06-02,33.9900016784668,34.154998779296875,33.59000015258789,34.08000183105469,15521200.0 2004-06-03,33.81999969482422,34.255001068115234,33.654998779296875,33.7599983215332,13403200.0 2004-06-04,33.63999938964844,34.459999084472656,33.625,34.19499969482422,18909000.0 2004-06-07,34.34000015258789,34.375,33.525001525878906,33.7599983215332,16008000.0 2004-06-08,34.67499923706055,34.77000045776367,34.029998779296875,34.16999816894531,15837800.0 2004-06-09,34.22999954223633,34.720001220703125,34.14500045776367,34.439998626708984,10728600.0 2004-06-10,34.93000030517578,34.93000030517578,34.310001373291016,34.5,13420600.0 2004-06-14,34.36000061035156,34.845001220703125,34.25,34.529998779296875,20986800.0 2004-06-15,34.70000076293945,34.915000915527344,34.38999938964844,34.595001220703125,16933000.0 2004-06-16,34.375,34.709999084472656,34.375,34.57500076293945,12266000.0 2004-06-17,34.125,34.349998474121094,33.92499923706055,34.345001220703125,11721400.0 2004-06-18,33.244998931884766,34.084999084472656,33.05500030517578,34.0,27809800.0 2004-06-21,32.744998931884766,33.540000915527344,32.3650016784668,33.255001068115234,22149200.0 2004-06-22,33.974998474121094,34.13999938964844,32.88999938964844,32.90999984741211,26161400.0 2004-06-23,33.95000076293945,34.0099983215332,33.470001220703125,33.98500061035156,17106800.0 2004-06-24,34.34000015258789,34.834999084472656,32.505001068115234,33.845001220703125,24476000.0 2004-06-25,34.540000915527344,35.029998779296875,34.07500076293945,34.34000015258789,16388000.0 2004-06-28,34.334999084472656,34.849998474121094,34.20500183105469,34.70500183105469,16823800.0 2004-06-29,35.775001525878906,35.95000076293945,34.209999084472656,34.33000183105469,34730600.0 2004-06-30,36.4900016784668,36.665000915527344,35.86000061035156,35.93000030517578,26640000.0 2004-07-01,36.025001525878906,36.75,35.8849983215332,36.70500183105469,24813200.0 2004-07-02,36.1349983215332,36.290000915527344,35.68000030517578,36.0,12986400.0 2004-07-06,35.290000915527344,36.290000915527344,35.025001525878906,35.900001525878906,23696800.0 2004-07-07,35.7400016784668,35.939998626708984,35.45500183105469,35.4900016784668,14224600.0 2004-07-08,35.32500076293945,36.0,35.09000015258789,35.6150016784668,15319400.0 2004-07-09,35.279998779296875,35.97999954223633,35.189998626708984,35.53499984741211,13768200.0 2004-07-12,34.724998474121094,35.13999938964844,34.45000076293945,35.06999969482422,18248400.0 2004-07-13,35.1349983215332,35.29999923706055,34.82500076293945,35.28499984741211,16039400.0 2004-07-14,34.814998626708984,35.45000076293945,34.775001525878906,34.974998474121094,14245800.0 2004-07-15,34.439998626708984,35.095001220703125,34.040000915527344,34.83000183105469,18235600.0 2004-07-16,34.13999938964844,34.7599983215332,34.095001220703125,34.75,16298600.0 2004-07-19,34.084999084472656,34.54499816894531,33.70000076293945,34.125,17909600.0 2004-07-20,34.76499938964844,34.779998779296875,33.8650016784668,34.224998474121094,17025400.0 2004-07-21,33.84000015258789,35.19499969482422,33.75,35.125,22986600.0 2004-07-22,36.25,36.45500183105469,34.099998474121094,34.25,35647400.0 2004-07-23,35.45000076293945,36.48500061035156,35.18000030517578,36.15999984741211,22247600.0 2004-07-26,35.25,35.665000915527344,34.63999938964844,35.20500183105469,17890600.0 2004-07-27,35.21500015258789,35.82500076293945,34.83000183105469,35.40999984741211,19611600.0 2004-07-28,35.029998779296875,35.39500045776367,34.23500061035156,35.14500045776367,19204000.0 2004-07-29,35.0,35.3849983215332,34.625,35.375,15472400.0 2004-07-30,34.60499954223633,35.189998626708984,34.53499984741211,35.10499954223633,13811600.0 2004-08-02,36.029998779296875,36.275001525878906,34.78499984741211,34.939998626708984,23704800.0 2004-08-03,35.48500061035156,36.369998931884766,35.46500015258789,35.915000915527344,15193200.0 2004-08-04,35.64500045776367,36.05500030517578,35.099998474121094,35.564998626708984,18304200.0 2004-08-05,34.875,35.875,34.810001373291016,35.84000015258789,16437200.0 2004-08-06,33.775001525878906,34.94499969482422,33.775001525878906,34.59000015258789,21413400.0 2004-08-09,34.32500076293945,34.59000015258789,33.65999984741211,33.84000015258789,15100600.0 2004-08-10,34.84000015258789,34.845001220703125,34.125,34.595001220703125,14219800.0 2004-08-11,34.2599983215332,34.685001373291016,34.0,34.34000015258789,21493000.0 2004-08-12,34.59000015258789,34.94499969482422,34.025001525878906,34.040000915527344,19615400.0 2004-08-13,34.584999084472656,34.994998931884766,34.22999954223633,34.79499816894531,12265400.0 2004-08-16,34.91999816894531,35.04999923706055,34.209999084472656,34.279998779296875,9093500.0 2004-08-17,34.959999084472656,35.25,34.619998931884766,35.09000015258789,11280500.0 2004-08-18,36.02000045776367,36.099998474121094,34.7599983215332,34.970001220703125,13559300.0 2004-08-19,35.5099983215332,36.13999938964844,35.29999923706055,35.95000076293945,10363300.0 2004-08-20,37.20000076293945,37.5,35.400001525878906,35.630001068115234,21609800.0 2004-08-23,37.970001220703125,38.709999084472656,37.16999816894531,37.34000015258789,18880400.0 2004-08-24,38.0099983215332,38.59000015258789,37.56999969482422,38.040000915527344,13381900.0 2004-08-25,38.31999969482422,38.5,37.68000030517578,37.900001525878906,10358400.0 2004-08-26,37.93000030517578,38.4900016784668,37.779998779296875,37.97999954223633,8319000.0 2004-08-27,38.43000030517578,38.849998474121094,37.93000030517578,38.0,10733000.0 2004-08-30,37.709999084472656,38.13999938964844,37.369998931884766,37.95000076293945,8032200.0 2004-08-31,38.04999923706055,38.099998474121094,37.4900016784668,37.77000045776367,9349100.0 2004-09-01,37.9900016784668,38.5,37.36000061035156,37.40999984741211,12677400.0 2004-09-02,38.81999969482422,39.0,37.7599983215332,37.77000045776367,9165100.0 2004-09-03,38.4900016784668,38.95000076293945,38.040000915527344,38.41999816894531,9067200.0 2004-09-07,39.33000183105469,39.869998931884766,38.58000183105469,38.599998474121094,15382900.0 2004-09-08,39.5099983215332,39.95000076293945,38.70000076293945,38.75,15800000.0 2004-09-09,39.650001525878906,40.0,39.119998931884766,39.9900016784668,15331000.0 2004-09-10,39.4900016784668,39.540000915527344,38.90999984741211,39.38999938964844,12550100.0 2004-09-13,40.400001525878906,41.16999816894531,39.58000183105469,39.81999969482422,15148200.0 2004-09-14,40.900001525878906,41.0,39.97999954223633,40.040000915527344,12026200.0 2004-09-15,40.56999969482422,40.81999969482422,40.099998474121094,40.58000183105469,10598300.0 2004-09-16,40.400001525878906,40.95000076293945,39.88999938964844,40.040000915527344,13151600.0 2004-09-17,38.83000183105469,39.470001220703125,37.5,37.560001373291016,51237500.0 2004-09-20,38.41999816894531,38.630001068115234,37.90999984741211,38.0,17974400.0 2004-09-21,39.45000076293945,39.7599983215332,38.290000915527344,38.290000915527344,12832300.0 2004-09-22,38.68000030517578,38.95000076293945,38.29999923706055,38.72999954223633,14366300.0 2004-09-23,38.720001220703125,39.08000183105469,38.52000045776367,38.79999923706055,10338700.0 2004-09-24,38.25,38.81999969482422,38.04999923706055,38.709999084472656,10386900.0 2004-09-27,38.0099983215332,38.63999938964844,37.81999969482422,37.95000076293945,11908400.0 2004-09-28,38.09000015258789,38.400001525878906,37.79999923706055,38.22999954223633,9850600.0 2004-09-29,38.95000076293945,39.029998779296875,37.709999084472656,37.97999954223633,12337000.0 2004-09-30,39.040000915527344,39.08000183105469,38.349998474121094,38.689998626708984,14978900.0 2004-10-01,40.45000076293945,40.61000061035156,39.16999816894531,39.400001525878906,15423500.0 2004-10-04,40.970001220703125,41.4900016784668,40.709999084472656,40.77000045776367,13721100.0 2004-10-05,41.189998626708984,41.41999816894531,40.45000076293945,40.68000030517578,8888800.0 2004-10-06,41.81999969482422,41.81999969482422,40.4900016784668,40.95000076293945,12025300.0 2004-10-07,41.380001068115234,41.9900016784668,41.349998474121094,41.709999084472656,8485200.0 2004-10-08,40.91999816894531,41.560001373291016,40.7599983215332,41.25,9056900.0 2004-10-11,41.209999084472656,41.349998474121094,40.91999816894531,41.06999969482422,5750300.0 2004-10-12,41.540000915527344,41.63999938964844,40.779998779296875,40.779998779296875,9001100.0 2004-10-13,41.54999923706055,42.15999984741211,40.90999984741211,42.150001525878906,10549600.0 2004-10-14,42.15999984741211,42.290000915527344,41.5,41.650001525878906,10539800.0 2004-10-15,42.470001220703125,42.790000915527344,41.88999938964844,42.380001068115234,13447600.0 2004-10-18,43.599998474121094,43.61000061035156,42.04999923706055,42.130001068115234,11199200.0 2004-10-19,42.79999923706055,44.400001525878906,42.7400016784668,44.16999816894531,15647300.0 2004-10-20,43.40999984741211,43.689998626708984,42.54999923706055,42.56999969482422,12360200.0 2004-10-21,44.08000183105469,44.20000076293945,42.810001373291016,43.54999923706055,11257900.0 2004-10-22,42.0,44.40999984741211,41.93000030517578,44.369998931884766,14411500.0 2004-10-25,41.13999938964844,42.220001220703125,40.880001068115234,41.79999923706055,15751800.0 2004-10-26,39.5,39.90999984741211,38.68000030517578,39.7599983215332,23278100.0 2004-10-27,41.02000045776367,41.540000915527344,38.7400016784668,40.029998779296875,17911600.0 2004-10-28,41.4900016784668,42.20000076293945,40.439998626708984,40.790000915527344,12109100.0 2004-10-29,41.599998474121094,42.150001525878906,40.959999084472656,41.33000183105469,12974200.0 2004-11-01,40.560001373291016,41.150001525878906,40.189998626708984,41.0,16685800.0 2004-11-02,40.880001068115234,41.060001373291016,40.2599983215332,40.599998474121094,16123600.0 2004-11-03,39.869998931884766,41.290000915527344,39.2599983215332,41.099998474121094,26121500.0 2004-11-04,38.06999969482422,38.75,37.86000061035156,38.27000045776367,40480400.0 2004-11-05,38.27000045776367,38.79999923706055,37.95000076293945,38.540000915527344,22191000.0 2004-11-08,38.65999984741211,38.75,37.77000045776367,37.95000076293945,11989500.0 2004-11-09,39.0,39.18000030517578,38.599998474121094,38.869998931884766,14958300.0 2004-11-10,38.84000015258789,39.40999984741211,38.63999938964844,38.869998931884766,13989100.0 2004-11-11,40.09000015258789,40.099998474121094,39.13999938964844,39.369998931884766,12600300.0 2004-11-12,40.20000076293945,40.290000915527344,39.52000045776367,40.16999816894531,13637000.0 2004-11-15,40.189998626708984,40.66999816894531,39.810001373291016,40.2599983215332,12540800.0 2004-11-16,39.63999938964844,40.04999923706055,39.41999816894531,39.84000015258789,10941000.0 2004-11-17,40.810001373291016,41.13999938964844,40.0,40.189998626708984,14885000.0 2004-11-18,41.2400016784668,41.5,40.400001525878906,40.79999923706055,11022200.0 2004-11-19,40.119998931884766,41.59000015258789,40.119998931884766,41.540000915527344,9795100.0 2004-11-22,40.9900016784668,41.099998474121094,39.5099983215332,39.880001068115234,10582100.0 2004-11-23,40.72999954223633,41.209999084472656,40.209999084472656,41.04999923706055,9998900.0 2004-11-24,41.65999984741211,41.77000045776367,40.900001525878906,41.04999923706055,9370100.0 2004-11-26,41.400001525878906,41.900001525878906,41.400001525878906,41.56999969482422,2645800.0 2004-11-29,41.59000015258789,42.279998779296875,41.15999984741211,41.349998474121094,10461700.0 2004-11-30,41.619998931884766,41.939998626708984,41.369998931884766,41.400001525878906,10608700.0 2004-12-01,43.060001373291016,43.189998626708984,41.650001525878906,41.68000030517578,17134100.0 2004-12-02,43.619998931884766,43.70000076293945,42.599998474121094,42.779998779296875,14356800.0 2004-12-03,43.5,44.58000183105469,43.459999084472656,43.880001068115234,16151700.0 2004-12-06,43.34000015258789,44.0,43.099998474121094,43.29999923706055,10367100.0 2004-12-07,42.86000061035156,43.959999084472656,42.75,43.540000915527344,12680400.0 2004-12-08,43.599998474121094,43.7400016784668,43.029998779296875,43.04999923706055,11731400.0 2004-12-09,43.43000030517578,43.7599983215332,42.220001220703125,42.900001525878906,16693900.0 2004-12-10,43.29999923706055,43.59000015258789,42.939998626708984,43.54999923706055,9417600.0 2004-12-13,43.900001525878906,44.0,43.38999938964844,43.63999938964844,9367800.0 2004-12-14,44.040000915527344,44.150001525878906,43.279998779296875,43.619998931884766,13174300.0 2004-12-15,44.34000015258789,44.5,43.54999923706055,43.84000015258789,12139800.0 2004-12-16,43.45000076293945,44.75,43.220001220703125,44.380001068115234,13545000.0 2004-12-17,43.36000061035156,43.97999954223633,43.0099983215332,43.88999938964844,17094100.0 2004-12-20,42.939998626708984,43.70000076293945,42.849998474121094,43.439998626708984,10797900.0 2004-12-21,43.97999954223633,44.25,43.08000183105469,43.189998626708984,12968200.0 2004-12-22,44.439998626708984,44.630001068115234,43.540000915527344,43.56999969482422,19654200.0 2004-12-23,44.54999923706055,44.9900016784668,44.41999816894531,44.5099983215332,9369000.0 2004-12-27,43.439998626708984,44.90999984741211,43.25,44.65999984741211,12580200.0 2004-12-28,43.5099983215332,43.939998626708984,43.2599983215332,43.88999938964844,10974800.0 2004-12-29,42.84000015258789,43.369998931884766,42.5,43.33000183105469,11980500.0 2004-12-30,42.689998626708984,42.97999954223633,42.22999954223633,42.619998931884766,6364000.0 2004-12-31,42.400001525878906,42.95000076293945,42.29999923706055,42.83000183105469,6024900.0 2005-01-03,42.31999969482422,43.27000045776367,41.709999084472656,42.70000076293945,13651100.0 2005-01-04,42.130001068115234,43.20000076293945,42.08000183105469,42.970001220703125,18800300.0 2005-01-05,42.310001373291016,42.83000183105469,42.02000045776367,42.13999938964844,13725000.0 2005-01-06,43.0,43.439998626708984,42.45000076293945,42.5,14199100.0 2005-01-07,43.220001220703125,43.709999084472656,42.72999954223633,43.40999984741211,12014000.0 2005-01-10,43.150001525878906,43.650001525878906,42.790000915527344,43.099998474121094,10470700.0 2005-01-11,43.2400016784668,43.5,42.779998779296875,42.880001068115234,10721700.0 2005-01-12,43.119998931884766,43.36000061035156,42.33000183105469,43.34000015258789,10684800.0 2005-01-13,42.099998474121094,42.90999984741211,42.04999923706055,42.869998931884766,12812000.0 2005-01-14,42.209999084472656,42.70000076293945,42.099998474121094,42.310001373291016,9216600.0 2005-01-18,42.619998931884766,42.970001220703125,41.52000045776367,41.880001068115234,16339800.0 2005-01-19,41.06999969482422,42.58000183105469,41.029998779296875,42.4900016784668,23923600.0 2005-01-20,37.779998779296875,38.63999938964844,37.540000915527344,38.369998931884766,51373600.0 2005-01-21,37.79999923706055,38.2599983215332,35.779998779296875,37.810001373291016,33592900.0 2005-01-24,36.540000915527344,37.91999816894531,36.349998474121094,37.79999923706055,23281400.0 2005-01-25,36.65999984741211,37.25,36.59000015258789,36.84000015258789,16445600.0 2005-01-26,36.900001525878906,37.16999816894531,36.63999938964844,36.65999984741211,13524000.0 2005-01-27,36.13999938964844,37.060001373291016,35.77000045776367,36.900001525878906,16776200.0 2005-01-28,36.349998474121094,36.5099983215332,35.63999938964844,36.15999984741211,15142000.0 2005-01-31,37.2400016784668,37.40999984741211,36.90999984741211,36.939998626708984,15400900.0 2005-02-01,36.83000183105469,37.31999969482422,36.630001068115234,37.13999938964844,12610000.0 2005-02-02,36.38999938964844,36.880001068115234,36.0099983215332,36.7599983215332,10757200.0 2005-02-03,36.11000061035156,36.599998474121094,35.810001373291016,36.220001220703125,9473100.0 2005-02-04,36.95000076293945,37.09000015258789,35.900001525878906,36.13999938964844,10481500.0 2005-02-07,35.97999954223633,37.4900016784668,35.869998931884766,36.63999938964844,15333500.0 2005-02-08,36.2400016784668,36.43000030517578,35.36000061035156,35.83000183105469,13963000.0 2005-02-09,35.689998626708984,36.369998931884766,35.41999816894531,36.31999969482422,11344200.0 2005-02-10,35.310001373291016,35.9900016784668,35.29999923706055,35.900001525878906,9819500.0 2005-02-11,36.15999984741211,36.2400016784668,34.36000061035156,35.349998474121094,17975000.0 2005-02-14,37.16999816894531,37.31999969482422,36.099998474121094,36.15999984741211,14373900.0 2005-02-15,36.880001068115234,37.720001220703125,36.540000915527344,36.970001220703125,18342100.0 2005-02-16,35.9900016784668,36.720001220703125,35.75,36.630001068115234,16187300.0 2005-02-17,35.349998474121094,36.0,35.040000915527344,35.9900016784668,14957200.0 2005-02-18,34.63999938964844,35.599998474121094,34.59000015258789,35.349998474121094,16165800.0 2005-02-22,34.540000915527344,35.029998779296875,34.0,34.040000915527344,20611400.0 2005-02-23,34.130001068115234,34.81999969482422,34.130001068115234,34.7400016784668,16148900.0 2005-02-24,35.5099983215332,35.619998931884766,33.9900016784668,34.040000915527344,21900300.0 2005-02-25,37.0,37.119998931884766,35.279998779296875,35.369998931884766,22554000.0 2005-02-28,36.04999923706055,37.220001220703125,35.459999084472656,37.0,20195700.0 2005-03-01,36.36000061035156,36.880001068115234,36.060001373291016,36.209999084472656,13193100.0 2005-03-02,36.279998779296875,36.869998931884766,35.709999084472656,35.93000030517578,12935000.0 2005-03-03,35.40999984741211,36.59000015258789,35.220001220703125,36.5099983215332,15917500.0 2005-03-04,35.5,36.08000183105469,35.5,35.79999923706055,12809600.0 2005-03-07,37.38999938964844,37.599998474121094,35.400001525878906,35.45000076293945,24949000.0 2005-03-08,36.290000915527344,37.880001068115234,36.209999084472656,37.06999969482422,21097500.0 2005-03-09,36.7400016784668,37.060001373291016,35.849998474121094,36.029998779296875,18515500.0 2005-03-10,37.08000183105469,37.36000061035156,36.34000015258789,36.79999923706055,14765700.0 2005-03-11,37.349998474121094,37.93000030517578,37.29999923706055,37.650001525878906,22351800.0 2005-03-14,37.459999084472656,37.79999923706055,37.0,37.59000015258789,13265400.0 2005-03-15,38.11000061035156,38.369998931884766,37.70000076293945,37.91999816894531,21539300.0 2005-03-16,37.7599983215332,38.540000915527344,37.599998474121094,37.88999938964844,21371400.0 2005-03-17,36.880001068115234,37.79999923706055,36.83000183105469,37.709999084472656,16148600.0 2005-03-18,36.470001220703125,36.7400016784668,36.029998779296875,36.599998474121094,22650200.0 2005-03-21,36.529998779296875,36.970001220703125,36.209999084472656,36.33000183105469,12594000.0 2005-03-22,36.0,37.15999984741211,35.970001220703125,36.77000045776367,15078900.0 2005-03-23,36.310001373291016,36.68000030517578,35.880001068115234,35.97999954223633,12659500.0 2005-03-24,35.7599983215332,36.650001525878906,35.7599983215332,36.36000061035156,12781700.0 2005-03-28,36.189998626708984,36.560001373291016,35.77000045776367,35.86000061035156,12621400.0 2005-03-29,35.75,36.45000076293945,35.369998931884766,36.150001525878906,15597700.0 2005-03-30,36.90999984741211,37.0,36.0099983215332,36.04999923706055,17994800.0 2005-03-31,36.630001068115234,37.209999084472656,36.36000061035156,36.810001373291016,14235900.0 2005-04-01,35.54999923706055,36.7400016784668,35.38999938964844,36.630001068115234,19724500.0 2005-04-04,36.08000183105469,36.349998474121094,35.25,35.650001525878906,13061300.0 2005-04-05,35.650001525878906,36.439998626708984,35.52000045776367,36.09000015258789,13062500.0 2005-04-06,35.119998931884766,35.97999954223633,34.91999816894531,35.369998931884766,14206500.0 2005-04-07,35.16999816894531,35.650001525878906,34.88999938964844,34.959999084472656,14157500.0 2005-04-08,34.900001525878906,35.33000183105469,34.779998779296875,35.2599983215332,14574400.0 2005-04-11,34.4900016784668,35.08000183105469,34.36000061035156,34.93000030517578,14597100.0 2005-04-12,34.599998474121094,34.70000076293945,33.900001525878906,34.349998474121094,17125600.0 2005-04-13,32.900001525878906,34.560001373291016,32.88999938964844,34.38999938964844,27062400.0 2005-04-14,33.56999969482422,33.970001220703125,32.70000076293945,33.290000915527344,27519300.0 2005-04-15,32.689998626708984,33.84000015258789,32.66999816894531,33.310001373291016,21681200.0 2005-04-18,32.52000045776367,33.15999984741211,32.08000183105469,32.150001525878906,18060200.0 2005-04-19,32.79999923706055,33.2599983215332,32.70000076293945,32.72999954223633,15603300.0 2005-04-20,33.209999084472656,33.43000030517578,32.709999084472656,33.0,21404100.0 2005-04-21,34.709999084472656,35.060001373291016,33.0,33.04999923706055,36225700.0 2005-04-22,33.91999816894531,34.88999938964844,33.59000015258789,34.470001220703125,15097400.0 2005-04-25,34.66999816894531,34.7599983215332,33.91999816894531,34.0,13101100.0 2005-04-26,34.5,35.04999923706055,34.150001525878906,34.400001525878906,19114300.0 2005-04-27,35.349998474121094,35.5,34.119998931884766,34.130001068115234,17604500.0 2005-04-28,34.84000015258789,35.400001525878906,34.68000030517578,35.0,13057400.0 2005-04-29,34.88999938964844,35.18000030517578,34.209999084472656,34.900001525878906,14668300.0 2005-05-02,35.04999923706055,35.31999969482422,34.7599983215332,34.84000015258789,8969900.0 2005-05-03,34.66999816894531,35.2400016784668,34.52000045776367,35.09000015258789,12396200.0 2005-05-04,35.650001525878906,35.7599983215332,34.709999084472656,34.869998931884766,11216100.0 2005-05-05,35.15999984741211,35.86000061035156,34.95000076293945,35.52000045776367,11445700.0 2005-05-06,35.58000183105469,35.810001373291016,35.36000061035156,35.41999816894531,10565600.0 2005-05-09,36.040000915527344,36.33000183105469,35.2400016784668,35.5,13549700.0 2005-05-10,35.59000015258789,35.970001220703125,35.2599983215332,35.63999938964844,9185200.0 2005-05-11,36.150001525878906,36.29999923706055,35.189998626708984,35.59000015258789,10849000.0 2005-05-12,35.689998626708984,36.38999938964844,35.459999084472656,35.959999084472656,10177000.0 2005-05-13,35.29999923706055,35.79999923706055,34.9900016784668,35.31999969482422,16743600.0 2005-05-16,35.34000015258789,35.47999954223633,34.810001373291016,35.040000915527344,7935100.0 2005-05-17,36.09000015258789,36.11000061035156,34.939998626708984,34.939998626708984,10160600.0 2005-05-18,36.54999923706055,37.20000076293945,36.09000015258789,36.2400016784668,17016700.0 2005-05-19,36.61000061035156,36.880001068115234,35.95000076293945,36.220001220703125,14241500.0 2005-05-20,37.33000183105469,37.5,36.34000015258789,36.630001068115234,13746800.0 2005-05-23,37.189998626708984,37.75,36.90999984741211,37.220001220703125,13447000.0 2005-05-24,37.099998474121094,37.310001373291016,36.790000915527344,36.97999954223633,8759200.0 2005-05-25,36.77000045776367,37.099998474121094,36.43000030517578,36.72999954223633,7602600.0 2005-05-26,37.43000030517578,37.68000030517578,36.91999816894531,37.150001525878906,10605000.0 2005-05-27,37.15999984741211,37.5099983215332,37.060001373291016,37.29999923706055,4976700.0 2005-05-31,37.27000045776367,37.560001373291016,36.88999938964844,37.060001373291016,9607400.0 2005-06-01,38.099998474121094,38.36000061035156,36.97999954223633,37.0099983215332,15292300.0 2005-06-02,38.25,38.400001525878906,37.79999923706055,37.880001068115234,9325900.0 2005-06-03,37.599998474121094,38.52000045776367,37.54999923706055,38.369998931884766,10080000.0 2005-06-06,37.790000915527344,38.0,37.560001373291016,37.61000061035156,7936900.0 2005-06-07,37.2599983215332,38.06999969482422,37.150001525878906,37.97999954223633,10885800.0 2005-06-08,36.93000030517578,37.5099983215332,36.86000061035156,37.470001220703125,8717200.0 2005-06-09,36.540000915527344,36.810001373291016,36.150001525878906,36.709999084472656,13919200.0 2005-06-10,36.0,36.619998931884766,35.72999954223633,36.5099983215332,16079000.0 2005-06-13,36.130001068115234,36.869998931884766,35.65999984741211,35.66999816894531,11838200.0 2005-06-14,35.08000183105469,36.15999984741211,34.97999954223633,36.0,18840000.0 2005-06-15,34.86000061035156,35.279998779296875,34.630001068115234,35.150001525878906,20447100.0 2005-06-16,34.970001220703125,35.11000061035156,34.720001220703125,34.7400016784668,11126900.0 2005-06-17,34.900001525878906,35.79999923706055,34.70000076293945,35.459999084472656,20838100.0 2005-06-20,35.209999084472656,35.61000061035156,34.599998474121094,34.63999938964844,10211600.0 2005-06-21,35.119998931884766,35.40999984741211,34.97999954223633,35.15999984741211,11871500.0 2005-06-22,34.90999984741211,35.2599983215332,34.45000076293945,35.150001525878906,12611300.0 2005-06-23,34.0,35.13999938964844,33.9900016784668,34.90999984741211,16695500.0 2005-06-24,33.58000183105469,34.38999938964844,33.58000183105469,34.0,11017100.0 2005-06-27,33.59000015258789,34.130001068115234,33.43000030517578,33.45000076293945,8907600.0 2005-06-28,33.5,33.93000030517578,33.45000076293945,33.900001525878906,12671200.0 2005-06-29,33.540000915527344,33.880001068115234,33.400001525878906,33.540000915527344,9445500.0 2005-06-30,33.0099983215332,33.709999084472656,33.0,33.63999938964844,13607700.0 2005-07-01,33.599998474121094,34.099998474121094,33.18000030517578,33.2400016784668,12764600.0 2005-07-05,33.59000015258789,33.79999923706055,33.099998474121094,33.2400016784668,10230700.0 2005-07-06,33.400001525878906,33.95000076293945,33.150001525878906,33.349998474121094,13323600.0 2005-07-07,33.470001220703125,33.650001525878906,32.97999954223633,33.099998474121094,12956300.0 2005-07-08,34.75,34.84000015258789,33.34000015258789,33.45000076293945,15089500.0 2005-07-11,35.20000076293945,35.400001525878906,34.65999984741211,34.66999816894531,13992100.0 2005-07-12,35.099998474121094,35.33000183105469,34.529998779296875,35.20000076293945,13653800.0 2005-07-13,34.91999816894531,35.150001525878906,34.79999923706055,35.0,11671800.0 2005-07-14,35.349998474121094,35.459999084472656,34.97999954223633,35.0,12202100.0 2005-07-15,35.58000183105469,35.689998626708984,35.040000915527344,35.45000076293945,13313800.0 2005-07-18,35.119998931884766,35.5,35.119998931884766,35.349998474121094,9952400.0 2005-07-19,35.79999923706055,35.83000183105469,34.779998779296875,35.2599983215332,9394000.0 2005-07-20,36.09000015258789,36.16999816894531,35.25,35.45000076293945,18627000.0 2005-07-21,39.0099983215332,39.29999923706055,37.380001068115234,37.4900016784668,48583900.0 2005-07-22,39.29999923706055,39.4900016784668,38.61000061035156,38.7400016784668,17202600.0 2005-07-25,39.290000915527344,39.63999938964844,38.939998626708984,38.9900016784668,13584000.0 2005-07-26,39.540000915527344,39.75,39.15999984741211,39.2400016784668,12280600.0 2005-07-27,40.150001525878906,40.27000045776367,39.310001373291016,39.380001068115234,15721500.0 2005-07-28,39.779998779296875,40.18000030517578,39.540000915527344,39.970001220703125,13470800.0 2005-07-29,39.47999954223633,40.150001525878906,39.41999816894531,39.81999969482422,11922100.0 2005-08-01,39.0,39.52000045776367,38.81999969482422,39.2400016784668,9241500.0 2005-08-02,39.650001525878906,39.83000183105469,38.91999816894531,39.029998779296875,9555400.0 2005-08-03,39.93000030517578,40.0,39.220001220703125,39.349998474121094,9491000.0 2005-08-04,39.560001373291016,39.91999816894531,39.29999923706055,39.5099983215332,8057700.0 2005-08-05,39.15999984741211,39.709999084472656,38.97999954223633,39.33000183105469,7360500.0 2005-08-08,39.20000076293945,39.68000030517578,39.08000183105469,39.08000183105469,7070800.0 2005-08-09,38.77000045776367,39.5099983215332,38.61000061035156,39.20000076293945,9320800.0 2005-08-10,39.209999084472656,40.209999084472656,39.13999938964844,39.560001373291016,17915900.0 2005-08-11,40.47999954223633,40.63999938964844,39.45000076293945,39.47999954223633,20087100.0 2005-08-12,40.790000915527344,40.79999923706055,40.02000045776367,40.06999969482422,11620900.0 2005-08-15,41.459999084472656,41.72999954223633,40.439998626708984,40.4900016784668,13779500.0 2005-08-16,40.25,41.470001220703125,39.970001220703125,41.400001525878906,15978500.0 2005-08-17,40.119998931884766,40.54999923706055,39.79999923706055,40.2599983215332,10297200.0 2005-08-18,39.93000030517578,40.45000076293945,39.75,39.75,10096700.0 2005-08-19,40.209999084472656,40.52000045776367,39.79999923706055,39.880001068115234,9713800.0 2005-08-22,40.54999923706055,41.150001525878906,40.25,40.25,10935200.0 2005-08-23,40.290000915527344,40.869998931884766,40.27000045776367,40.43000030517578,7432700.0 2005-08-24,39.619998931884766,40.869998931884766,39.5099983215332,40.029998779296875,10081900.0 2005-08-25,40.060001373291016,40.119998931884766,39.59000015258789,39.970001220703125,8373100.0 2005-08-26,39.849998474121094,40.13999938964844,39.5099983215332,39.91999816894531,7651100.0 2005-08-29,39.970001220703125,40.25,39.54999923706055,39.560001373291016,7119400.0 2005-08-30,39.86000061035156,39.900001525878906,39.27000045776367,39.84000015258789,9717600.0 2005-08-31,39.709999084472656,39.88999938964844,39.040000915527344,39.81999969482422,12051200.0 2005-09-01,40.0,40.2599983215332,39.43000030517578,39.470001220703125,9814400.0 2005-09-02,39.959999084472656,40.349998474121094,39.869998931884766,39.9900016784668,6774200.0 2005-09-06,40.54999923706055,40.77000045776367,40.0099983215332,40.189998626708984,9414300.0 2005-09-07,40.599998474121094,40.849998474121094,40.380001068115234,40.439998626708984,9515100.0 2005-09-08,41.7400016784668,41.970001220703125,40.70000076293945,41.029998779296875,16919400.0 2005-09-09,42.810001373291016,42.959999084472656,41.36000061035156,41.81999969482422,19022600.0 2005-09-12,42.54999923706055,42.70000076293945,42.2400016784668,42.47999954223633,9531000.0 2005-09-13,42.849998474121094,43.5099983215332,42.43000030517578,42.54999923706055,13376900.0 2005-09-14,42.06999969482422,42.959999084472656,41.810001373291016,42.720001220703125,12493200.0 2005-09-15,42.25,42.5,41.9900016784668,42.27000045776367,8679900.0 2005-09-16,43.31999969482422,43.36000061035156,42.20000076293945,42.45000076293945,19866600.0 2005-09-19,42.709999084472656,43.29999923706055,42.34000015258789,43.16999816894531,10286800.0 2005-09-20,43.41999816894531,44.470001220703125,43.29999923706055,43.33000183105469,24303100.0 2005-09-21,43.72999954223633,44.43000030517578,43.25,43.70000076293945,23322900.0 2005-09-22,44.0,44.52000045776367,43.68000030517578,43.720001220703125,14952400.0 2005-09-23,44.7599983215332,44.91999816894531,43.83000183105469,43.88999938964844,14108400.0 2005-09-26,44.400001525878906,44.9900016784668,44.150001525878906,44.880001068115234,13015700.0 2005-09-27,44.349998474121094,44.84000015258789,44.08000183105469,44.540000915527344,9933100.0 2005-09-28,44.5099983215332,44.849998474121094,44.13999938964844,44.470001220703125,13407200.0 2005-09-29,44.9900016784668,45.04999923706055,44.209999084472656,44.400001525878906,18963100.0 2005-09-30,44.75,45.02000045776367,44.349998474121094,44.90999984741211,12115900.0 2005-10-03,45.04999923706055,45.27000045776367,44.720001220703125,44.97999954223633,15035800.0 2005-10-04,45.61000061035156,46.279998779296875,44.79999923706055,44.900001525878906,19054400.0 2005-10-05,45.150001525878906,46.150001525878906,45.150001525878906,45.459999084472656,15570400.0 2005-10-06,44.150001525878906,45.470001220703125,43.650001525878906,45.06999969482422,18393000.0 2005-10-07,43.91999816894531,44.900001525878906,43.66999816894531,44.70000076293945,10768100.0 2005-10-10,43.68000030517578,44.540000915527344,43.52000045776367,43.83000183105469,9254700.0 2005-10-11,43.459999084472656,43.88999938964844,43.11000061035156,43.65999984741211,10189500.0 2005-10-12,42.349998474121094,43.880001068115234,42.25,43.20000076293945,17922700.0 2005-10-13,41.70000076293945,42.43000030517578,41.43000030517578,42.15999984741211,20228600.0 2005-10-14,41.93000030517578,42.439998626708984,41.36000061035156,42.099998474121094,15003300.0 2005-10-17,42.189998626708984,42.38999938964844,41.560001373291016,41.900001525878906,9849000.0 2005-10-18,42.45000076293945,42.79999923706055,41.849998474121094,42.349998474121094,11950500.0 2005-10-19,44.02000045776367,44.150001525878906,42.18000030517578,42.5,19092400.0 2005-10-20,43.349998474121094,44.709999084472656,43.08000183105469,43.900001525878906,17803000.0 2005-10-21,45.0,45.15999984741211,43.86000061035156,44.290000915527344,23218300.0 2005-10-24,45.70000076293945,45.70000076293945,44.599998474121094,44.9900016784668,14469200.0 2005-10-25,45.15999984741211,45.599998474121094,44.540000915527344,45.150001525878906,12242800.0 2005-10-26,44.849998474121094,45.9900016784668,44.52000045776367,45.0,15901800.0 2005-10-27,43.04999923706055,44.63999938964844,42.90999984741211,44.54999923706055,18246700.0 2005-10-28,41.06999969482422,41.33000183105469,39.68000030517578,40.20000076293945,40710000.0 2005-10-31,39.7599983215332,40.90999984741211,39.02000045776367,40.61000061035156,39013200.0 2005-11-01,39.4900016784668,39.86000061035156,39.08000183105469,39.86000061035156,25237200.0 2005-11-02,40.380001068115234,40.63999938964844,39.119998931884766,39.41999816894531,27301900.0 2005-11-03,44.02000045776367,44.459999084472656,42.52000045776367,42.70000076293945,44420000.0 2005-11-04,44.79999923706055,44.880001068115234,43.439998626708984,44.40999984741211,19154600.0 2005-11-07,44.63999938964844,45.2599983215332,44.36000061035156,44.83000183105469,14144000.0 2005-11-08,45.290000915527344,45.470001220703125,44.279998779296875,44.31999969482422,15616000.0 2005-11-09,44.66999816894531,45.68000030517578,44.47999954223633,45.209999084472656,12935600.0 2005-11-10,45.65999984741211,45.66999816894531,44.310001373291016,44.970001220703125,13049500.0 2005-11-11,45.41999816894531,46.150001525878906,45.22999954223633,45.599998474121094,12494600.0 2005-11-14,45.529998779296875,46.0,45.150001525878906,45.2400016784668,8470800.0 2005-11-15,44.939998626708984,45.779998779296875,44.529998779296875,45.61000061035156,13667300.0 2005-11-16,44.95000076293945,45.2400016784668,44.65999984741211,45.150001525878906,10402900.0 2005-11-17,45.529998779296875,45.65999984741211,44.959999084472656,45.2400016784668,13469700.0 2005-11-18,45.93000030517578,46.31999969482422,45.310001373291016,45.7599983215332,19329200.0 2005-11-21,46.08000183105469,46.290000915527344,45.54999923706055,45.650001525878906,11127100.0 2005-11-22,45.93000030517578,46.22999954223633,45.470001220703125,45.95000076293945,12539900.0 2005-11-23,46.0099983215332,46.290000915527344,45.7599983215332,46.06999969482422,11393200.0 2005-11-25,46.18000030517578,46.22999954223633,45.93000030517578,46.15999984741211,3648700.0 2005-11-28,46.040000915527344,46.290000915527344,45.560001373291016,46.25,12526000.0 2005-11-29,45.540000915527344,46.5099983215332,45.47999954223633,46.189998626708984,12345800.0 2005-11-30,45.470001220703125,46.13999938964844,45.40999984741211,45.470001220703125,11542000.0 2005-12-01,45.599998474121094,45.95000076293945,45.099998474121094,45.16999816894531,14437300.0 2005-12-02,45.20000076293945,45.599998474121094,44.720001220703125,45.29999923706055,11473400.0 2005-12-05,44.4900016784668,45.31999969482422,44.34000015258789,45.0099983215332,11896000.0 2005-12-06,44.7400016784668,45.31999969482422,44.459999084472656,44.709999084472656,11078400.0 2005-12-07,45.0,45.150001525878906,44.54999923706055,44.63999938964844,8919400.0 2005-12-08,44.209999084472656,45.86000061035156,43.95000076293945,45.61000061035156,21431200.0 2005-12-09,44.45000076293945,44.79999923706055,44.06999969482422,44.52000045776367,10016000.0 2005-12-12,45.20000076293945,45.29999923706055,44.43000030517578,44.43000030517578,9310300.0 2005-12-13,45.84000015258789,46.2400016784668,45.18000030517578,45.279998779296875,14896100.0 2005-12-14,46.22999954223633,46.599998474121094,45.63999938964844,45.75,15212300.0 2005-12-15,45.7400016784668,46.58000183105469,45.45000076293945,46.540000915527344,11015000.0 2005-12-16,44.95000076293945,46.150001525878906,44.88999938964844,45.599998474121094,26690500.0 2005-12-19,43.689998626708984,45.5099983215332,43.650001525878906,45.41999816894531,14546000.0 2005-12-20,44.09000015258789,44.79999923706055,43.689998626708984,43.75,15948000.0 2005-12-21,43.9900016784668,44.849998474121094,43.75,44.209999084472656,11117000.0 2005-12-22,44.38999938964844,44.54999923706055,43.59000015258789,44.2400016784668,9768100.0 2005-12-23,44.38999938964844,44.849998474121094,44.25,44.77000045776367,5372400.0 2005-12-27,43.63999938964844,44.68000030517578,43.40999984741211,44.27000045776367,8683300.0 2005-12-28,43.650001525878906,44.099998474121094,43.529998779296875,43.720001220703125,7204400.0 2005-12-29,43.540000915527344,44.119998931884766,43.41999816894531,43.790000915527344,7923800.0 2005-12-30,43.08000183105469,43.5,42.97999954223633,43.22999954223633,8619800.0 2006-01-03,44.0,44.349998474121094,42.90999984741211,43.25,15828200.0 2006-01-04,45.43000030517578,45.4900016784668,43.93000030517578,44.0,16828300.0 2006-01-05,45.209999084472656,45.68000030517578,45.0,45.22999954223633,10866100.0 2006-01-06,47.36000061035156,47.38999938964844,45.36000061035156,45.54999923706055,26689700.0 2006-01-09,47.56999969482422,47.70000076293945,46.90999984741211,46.939998626708984,14562900.0 2006-01-10,47.380001068115234,48.0,47.09000015258789,47.15999984741211,12886200.0 2006-01-11,48.79999923706055,49.45000076293945,47.29999923706055,47.54999923706055,20006000.0 2006-01-12,49.0,49.29999923706055,48.27000045776367,48.599998474121094,16641700.0 2006-01-13,48.63999938964844,49.0,48.060001373291016,48.91999816894531,11708600.0 2006-01-17,48.119998931884766,48.33000183105469,47.310001373291016,47.41999816894531,13164900.0 2006-01-18,47.75,48.47999954223633,47.400001525878906,47.41999816894531,13203900.0 2006-01-19,48.66999816894531,48.720001220703125,47.61000061035156,48.220001220703125,14107500.0 2006-01-20,46.959999084472656,48.68000030517578,46.529998779296875,48.52000045776367,20935700.0 2006-01-23,46.91999816894531,47.189998626708984,46.5,47.15999984741211,10815900.0 2006-01-24,48.06999969482422,48.29999923706055,46.959999084472656,47.25,13906600.0 2006-01-25,47.58000183105469,48.599998474121094,47.11000061035156,48.220001220703125,17278000.0 2006-01-26,47.5,48.09000015258789,46.5,46.7400016784668,19732900.0 2006-01-27,48.02000045776367,48.16999816894531,47.099998474121094,47.560001373291016,14465000.0 2006-01-30,48.56999969482422,48.79999923706055,47.90999984741211,48.09000015258789,12418700.0 2006-01-31,47.959999084472656,48.86000061035156,47.540000915527344,48.369998931884766,12809400.0 2006-02-01,47.93000030517578,48.29999923706055,47.130001068115234,47.33000183105469,12480900.0 2006-02-02,46.880001068115234,47.90999984741211,46.869998931884766,47.59000015258789,9859400.0 2006-02-03,46.08000183105469,46.79999923706055,45.75,46.54999923706055,11569600.0 2006-02-06,45.93000030517578,46.34000015258789,45.5099983215332,45.81999969482422,8961700.0 2006-02-07,45.72999954223633,46.119998931884766,45.08000183105469,45.849998474121094,11864700.0 2006-02-08,46.970001220703125,47.130001068115234,45.810001373291016,45.849998474121094,11592300.0 2006-02-09,46.15999984741211,47.31999969482422,46.060001373291016,47.04999923706055,9714900.0 2006-02-10,46.65999984741211,46.79999923706055,45.7400016784668,46.400001525878906,8898900.0 2006-02-13,45.95000076293945,46.52000045776367,45.47999954223633,46.29999923706055,9316200.0 2006-02-14,47.599998474121094,47.959999084472656,46.09000015258789,46.36000061035156,16978800.0 2006-02-15,47.34000015258789,47.959999084472656,46.75,47.27000045776367,12619900.0 2006-02-16,48.099998474121094,48.11000061035156,47.0,47.4900016784668,13906100.0 2006-02-17,48.310001373291016,48.880001068115234,47.68000030517578,47.75,14806500.0 2006-02-21,46.939998626708984,48.189998626708984,46.709999084472656,48.08000183105469,11795200.0 2006-02-22,47.779998779296875,48.47999954223633,46.849998474121094,47.0,11531300.0 2006-02-23,46.93000030517578,47.66999816894531,46.849998474121094,47.470001220703125,8423400.0 2006-02-24,47.189998626708984,47.279998779296875,46.58000183105469,47.09000015258789,7123000.0 2006-02-27,48.349998474121094,48.4900016784668,46.970001220703125,47.130001068115234,11439200.0 2006-02-28,47.15999984741211,48.400001525878906,46.9900016784668,48.16999816894531,14225100.0 2006-03-01,48.029998779296875,48.290000915527344,46.790000915527344,47.22999954223633,10745900.0 2006-03-02,47.83000183105469,48.7599983215332,47.2400016784668,47.349998474121094,12840000.0 2006-03-03,47.630001068115234,48.7400016784668,47.27000045776367,47.459999084472656,11380300.0 2006-03-06,47.2400016784668,48.36000061035156,47.099998474121094,47.54999923706055,12531500.0 2006-03-07,47.86000061035156,48.41999816894531,47.439998626708984,47.88999938964844,23360400.0 2006-03-08,49.529998779296875,49.880001068115234,47.70000076293945,47.959999084472656,27269000.0 2006-03-09,48.099998474121094,49.939998626708984,48.029998779296875,49.560001373291016,17084100.0 2006-03-10,48.0,48.650001525878906,47.5,47.970001220703125,11782900.0 2006-03-13,48.209999084472656,48.83000183105469,47.95000076293945,48.650001525878906,10254100.0 2006-03-14,49.25,49.369998931884766,48.0,48.099998474121094,12899100.0 2006-03-15,49.810001373291016,49.84000015258789,49.099998474121094,49.40999984741211,12722800.0 2006-03-16,49.869998931884766,51.18000030517578,49.869998931884766,50.310001373291016,23760100.0 2006-03-17,50.77000045776367,50.97999954223633,49.91999816894531,49.959999084472656,20416200.0 2006-03-20,50.310001373291016,50.959999084472656,50.20000076293945,50.630001068115234,9716700.0 2006-03-21,49.59000015258789,51.0,49.5099983215332,49.59000015258789,17392000.0 2006-03-22,49.75,50.189998626708984,49.31999969482422,49.459999084472656,11553200.0 2006-03-23,49.58000183105469,49.900001525878906,49.150001525878906,49.68000030517578,10005000.0 2006-03-24,49.349998474121094,50.20000076293945,48.88999938964844,49.689998626708984,10102900.0 2006-03-27,49.709999084472656,50.13999938964844,49.439998626708984,49.47999954223633,8258300.0 2006-03-28,49.36000061035156,50.529998779296875,49.16999816894531,49.58000183105469,12904700.0 2006-03-29,50.720001220703125,51.099998474121094,49.52000045776367,49.619998931884766,15647800.0 2006-03-30,50.849998474121094,51.75,50.75,50.939998626708984,13533200.0 2006-03-31,50.61000061035156,51.40999984741211,50.43000030517578,51.15999984741211,12090000.0 2006-04-03,51.18000030517578,51.720001220703125,51.029998779296875,51.13999938964844,13950400.0 2006-04-04,51.810001373291016,51.959999084472656,51.029998779296875,51.040000915527344,13997500.0 2006-04-05,51.66999816894531,51.79999923706055,51.18000030517578,51.689998626708984,9794500.0 2006-04-06,51.7599983215332,51.9900016784668,51.15999984741211,51.75,9981800.0 2006-04-07,51.959999084472656,52.47999954223633,51.72999954223633,51.90999984741211,14131900.0 2006-04-10,51.58000183105469,52.06999969482422,51.0,51.779998779296875,7279000.0 2006-04-11,51.38999938964844,52.029998779296875,50.90999984741211,51.630001068115234,11033000.0 2006-04-12,50.970001220703125,51.70000076293945,50.970001220703125,51.63999938964844,7223400.0 2006-04-13,51.47999954223633,51.84000015258789,50.93000030517578,50.93000030517578,7865000.0 2006-04-17,51.02000045776367,51.93000030517578,50.630001068115234,51.41999816894531,9425600.0 2006-04-18,52.029998779296875,52.4900016784668,51.31999969482422,51.380001068115234,12104600.0 2006-04-19,52.5,52.58000183105469,51.849998474121094,52.4900016784668,13482800.0 2006-04-20,51.84000015258789,52.400001525878906,51.20000076293945,52.310001373291016,13473900.0 2006-04-21,51.38999938964844,52.099998474121094,50.90999984741211,51.720001220703125,14823200.0 2006-04-24,52.29999923706055,52.4900016784668,51.060001373291016,51.06999969482422,14477400.0 2006-04-25,51.5,52.45000076293945,51.25,52.45000076293945,10246400.0 2006-04-26,51.08000183105469,51.869998931884766,50.84000015258789,51.599998474121094,8972500.0 2006-04-27,52.029998779296875,52.459999084472656,50.77000045776367,50.77000045776367,12374500.0 2006-04-28,51.34000015258789,52.2400016784668,51.31999969482422,52.209999084472656,8186100.0 2006-05-01,50.650001525878906,51.709999084472656,50.279998779296875,51.459999084472656,11135400.0 2006-05-02,51.060001373291016,51.36000061035156,50.38999938964844,50.70000076293945,8765700.0 2006-05-03,51.75,52.2400016784668,51.04999923706055,52.2400016784668,17971900.0 2006-05-04,52.34000015258789,53.0099983215332,51.95000076293945,52.02000045776367,15770100.0 2006-05-05,52.560001373291016,53.0,52.310001373291016,52.709999084472656,9867200.0 2006-05-08,52.65999984741211,52.75,52.119998931884766,52.36000061035156,8924900.0 2006-05-09,52.7400016784668,52.9900016784668,52.599998474121094,52.779998779296875,7634900.0 2006-05-10,51.65999984741211,52.68000030517578,51.41999816894531,52.470001220703125,10550300.0 2006-05-11,49.400001525878906,51.7400016784668,48.81999969482422,51.529998779296875,20572400.0 2006-05-12,48.9900016784668,49.630001068115234,48.54999923706055,49.34000015258789,15023700.0 2006-05-15,48.630001068115234,48.810001373291016,47.36000061035156,48.560001373291016,18531500.0 2006-05-16,48.189998626708984,49.5,47.9900016784668,48.75,14159100.0 2006-05-17,46.900001525878906,47.810001373291016,46.2400016784668,46.33000183105469,22356000.0 2006-05-18,46.349998474121094,47.70000076293945,46.279998779296875,47.25,15346900.0 2006-05-19,47.06999969482422,47.70000076293945,46.0,46.29999923706055,22835700.0 2006-05-22,46.630001068115234,47.18000030517578,46.099998474121094,46.45000076293945,14452700.0 2006-05-23,45.380001068115234,47.16999816894531,45.380001068115234,46.88999938964844,16391300.0 2006-05-24,45.59000015258789,45.880001068115234,44.099998474121094,45.119998931884766,23278700.0 2006-05-25,46.060001373291016,46.400001525878906,45.400001525878906,46.0,13203300.0 2006-05-26,46.029998779296875,46.43000030517578,45.599998474121094,46.22999954223633,9158300.0 2006-05-30,44.720001220703125,45.900001525878906,44.720001220703125,45.61000061035156,14906500.0 2006-05-31,45.209999084472656,45.459999084472656,44.459999084472656,44.72999954223633,13529800.0 2006-06-01,47.04999923706055,47.04999923706055,44.790000915527344,45.20000076293945,15979600.0 2006-06-02,47.0,47.77000045776367,46.459999084472656,47.599998474121094,11744300.0 2006-06-05,45.68000030517578,46.970001220703125,45.65999984741211,46.66999816894531,11276000.0 2006-06-06,46.16999816894531,46.470001220703125,45.5099983215332,45.68000030517578,13510800.0 2006-06-07,45.47999954223633,46.72999954223633,45.34000015258789,46.36000061035156,12261300.0 2006-06-08,44.45000076293945,45.11000061035156,42.2400016784668,44.810001373291016,27982300.0 2006-06-09,43.439998626708984,45.41999816894531,43.040000915527344,45.0,17768100.0 2006-06-12,41.189998626708984,43.5,41.04999923706055,43.27000045776367,23465800.0 2006-06-13,41.84000015258789,42.91999816894531,41.56999969482422,42.709999084472656,37462700.0 2006-06-14,43.25,43.29999923706055,41.91999816894531,42.209999084472656,20368000.0 2006-06-15,44.88999938964844,45.0,43.45000076293945,43.650001525878906,19466200.0 2006-06-16,43.95000076293945,45.0,43.02000045776367,44.7400016784668,27558500.0 2006-06-19,43.38999938964844,44.38999938964844,43.040000915527344,44.310001373291016,14534400.0 2006-06-20,43.90999984741211,44.400001525878906,43.099998474121094,43.630001068115234,13471500.0 2006-06-21,44.20000076293945,45.0,43.810001373291016,44.040000915527344,15806700.0 2006-06-22,41.380001068115234,43.900001525878906,41.220001220703125,43.869998931884766,34940400.0 2006-06-23,39.5,40.31999969482422,38.77000045776367,40.209999084472656,52917600.0 2006-06-26,40.09000015258789,40.65999984741211,39.70000076293945,40.0,16723400.0 2006-06-27,38.689998626708984,40.380001068115234,38.540000915527344,39.900001525878906,16616900.0 2006-06-28,39.470001220703125,39.529998779296875,38.56999969482422,38.970001220703125,13703600.0 2006-06-29,40.540000915527344,40.779998779296875,38.939998626708984,39.97999954223633,20038800.0 2006-06-30,40.06999969482422,40.91999816894531,39.90999984741211,40.7400016784668,12742100.0 2006-07-03,39.459999084472656,39.720001220703125,39.150001525878906,39.470001220703125,7048400.0 2006-07-05,38.16999816894531,39.40999984741211,37.91999816894531,39.380001068115234,18874200.0 2006-07-06,38.470001220703125,38.63999938964844,37.90999984741211,38.18000030517578,13692200.0 2006-07-07,38.0,38.5099983215332,37.63999938964844,38.150001525878906,12650800.0 2006-07-10,37.79999923706055,38.22999954223633,37.099998474121094,38.150001525878906,14609000.0 2006-07-11,38.869998931884766,39.0,37.38999938964844,37.560001373291016,20633300.0 2006-07-12,37.54999923706055,39.029998779296875,37.189998626708984,38.779998779296875,14079400.0 2006-07-13,36.560001373291016,37.849998474121094,36.54999923706055,37.16999816894531,15504500.0 2006-07-14,36.369998931884766,37.09000015258789,35.72999954223633,36.4900016784668,16502400.0 2006-07-17,36.560001373291016,37.38999938964844,36.290000915527344,36.9900016784668,14544900.0 2006-07-18,37.400001525878906,37.5,36.22999954223633,36.75,14295400.0 2006-07-19,36.72999954223633,37.790000915527344,36.41999816894531,37.400001525878906,33124500.0 2006-07-20,35.849998474121094,37.27000045776367,35.59000015258789,36.2599983215332,36654300.0 2006-07-21,34.439998626708984,35.150001525878906,34.11000061035156,35.0,25940800.0 2006-07-24,35.380001068115234,35.59000015258789,34.34000015258789,34.560001373291016,16133000.0 2006-07-25,34.279998779296875,35.68000030517578,34.25,35.29999923706055,16285900.0 2006-07-26,34.97999954223633,35.2599983215332,33.939998626708984,34.36000061035156,21221000.0 2006-07-27,34.52000045776367,35.58000183105469,34.5,35.15999984741211,16460600.0 2006-07-28,35.790000915527344,35.97999954223633,34.779998779296875,34.95000076293945,15672800.0 2006-07-31,35.2599983215332,35.709999084472656,35.189998626708984,35.59000015258789,10633400.0 2006-08-01,34.47999954223633,34.959999084472656,34.0,34.91999816894531,16525700.0 2006-08-02,34.369998931884766,34.75,33.79999923706055,34.5,12716400.0 2006-08-03,34.86000061035156,35.2599983215332,34.09000015258789,34.130001068115234,13833300.0 2006-08-04,35.310001373291016,35.970001220703125,34.849998474121094,35.439998626708984,16099700.0 2006-08-07,34.599998474121094,35.52000045776367,34.45000076293945,35.29999923706055,13443800.0 2006-08-08,33.86000061035156,34.599998474121094,33.369998931884766,34.0,19591000.0 2006-08-09,33.529998779296875,35.15999984741211,33.41999816894531,34.15999984741211,17762100.0 2006-08-10,33.900001525878906,34.0,32.7599983215332,33.400001525878906,14521600.0 2006-08-11,33.310001373291016,33.869998931884766,33.150001525878906,33.61000061035156,8743700.0 2006-08-14,33.59000015258789,34.45000076293945,33.5099983215332,34.08000183105469,12297100.0 2006-08-15,35.45000076293945,35.599998474121094,34.099998474121094,34.43000030517578,22562600.0 2006-08-16,37.83000183105469,37.83000183105469,36.209999084472656,36.279998779296875,27239100.0 2006-08-17,37.20000076293945,38.0,37.0,37.689998626708984,16916800.0 2006-08-18,37.31999969482422,37.86000061035156,36.5,37.2400016784668,14042900.0 2006-08-21,37.099998474121094,37.369998931884766,36.619998931884766,37.0,13028400.0 2006-08-22,37.5099983215332,38.150001525878906,37.040000915527344,37.150001525878906,14493800.0 2006-08-23,36.650001525878906,37.9900016784668,36.459999084472656,37.630001068115234,11923000.0 2006-08-24,37.27000045776367,37.41999816894531,36.709999084472656,37.0,8763900.0 2006-08-25,37.380001068115234,37.84000015258789,36.79999923706055,36.939998626708984,10448000.0 2006-08-28,37.18000030517578,37.650001525878906,37.0099983215332,37.45000076293945,10442800.0 2006-08-29,37.59000015258789,37.68000030517578,36.650001525878906,37.2400016784668,10962700.0 2006-08-30,37.90999984741211,38.5,37.599998474121094,37.650001525878906,11706200.0 2006-08-31,37.66999816894531,38.25,37.52000045776367,38.20000076293945,8546800.0 2006-09-01,38.349998474121094,38.79999923706055,38.09000015258789,38.33000183105469,13679200.0 2006-09-05,39.189998626708984,39.33000183105469,37.529998779296875,38.36000061035156,16198800.0 2006-09-06,38.040000915527344,39.4900016784668,37.79999923706055,39.099998474121094,19418000.0 2006-09-07,36.970001220703125,38.0,36.900001525878906,37.84000015258789,18274400.0 2006-09-08,36.540000915527344,37.22999954223633,36.290000915527344,37.099998474121094,16883400.0 2006-09-11,36.810001373291016,37.119998931884766,35.9900016784668,36.13999938964844,13755300.0 2006-09-12,37.650001525878906,38.09000015258789,37.33000183105469,37.400001525878906,21906100.0 2006-09-13,37.29999923706055,37.939998626708984,37.27000045776367,37.83000183105469,16226000.0 2006-09-14,37.20000076293945,37.61000061035156,37.0099983215332,37.119998931884766,15214000.0 2006-09-15,36.810001373291016,37.810001373291016,36.79999923706055,37.5099983215332,27469800.0 2006-09-18,36.599998474121094,37.63999938964844,36.5,36.90999984741211,19695600.0 2006-09-19,37.099998474121094,37.29999923706055,36.70000076293945,36.900001525878906,13963000.0 2006-09-20,38.11000061035156,38.20000076293945,36.83000183105469,37.0,20166400.0 2006-09-21,38.47999954223633,39.220001220703125,38.209999084472656,38.2400016784668,23147500.0 2006-09-22,37.86000061035156,38.5099983215332,37.59000015258789,38.5,12617400.0 2006-09-25,38.66999816894531,38.97999954223633,37.5099983215332,38.20000076293945,15413000.0 2006-09-26,38.43000030517578,39.29999923706055,38.220001220703125,38.689998626708984,15802800.0 2006-09-27,38.130001068115234,38.790000915527344,37.79999923706055,38.4900016784668,18369200.0 2006-09-28,37.02000045776367,38.22999954223633,36.75,38.15999984741211,23546700.0 2006-09-29,36.349998474121094,37.279998779296875,36.16999816894531,37.209999084472656,16856000.0 2006-10-02,34.65999984741211,36.4900016784668,34.099998474121094,36.11000061035156,33287100.0 2006-10-03,35.400001525878906,35.79999923706055,34.619998931884766,34.72999954223633,19379500.0 2006-10-04,35.81999969482422,35.81999969482422,34.880001068115234,35.400001525878906,18615600.0 2006-10-05,36.2599983215332,36.310001373291016,35.439998626708984,35.86000061035156,14728300.0 2006-10-06,36.369998931884766,36.66999816894531,35.779998779296875,35.97999954223633,12749000.0 2006-10-09,36.2400016784668,36.52000045776367,36.0,36.27000045776367,7990500.0 2006-10-10,37.06999969482422,37.88999938964844,35.0,36.41999816894531,33428900.0 2006-10-11,37.7599983215332,37.9900016784668,36.869998931884766,36.95000076293945,16964200.0 2006-10-12,38.939998626708984,39.0099983215332,37.90999984741211,37.939998626708984,16636600.0 2006-10-13,39.84000015258789,39.84000015258789,38.75,39.13999938964844,22416800.0 2006-10-16,39.81999969482422,40.0,39.560001373291016,39.70000076293945,14313500.0 2006-10-17,38.939998626708984,39.599998474121094,38.58000183105469,39.470001220703125,15012100.0 2006-10-18,38.119998931884766,39.220001220703125,37.900001525878906,39.16999816894531,17854000.0 2006-10-19,38.18000030517578,38.2599983215332,37.040000915527344,37.310001373291016,21946300.0 2006-10-20,37.91999816894531,38.41999816894531,37.20000076293945,38.34000015258789,16516000.0 2006-10-23,38.08000183105469,38.63999938964844,37.5099983215332,37.880001068115234,13494800.0 2006-10-24,36.709999084472656,37.95000076293945,36.56999969482422,37.650001525878906,20196800.0 2006-10-25,37.5099983215332,37.7400016784668,36.650001525878906,36.68000030517578,15486300.0 2006-10-26,37.9900016784668,38.04999923706055,37.040000915527344,37.77000045776367,15014100.0 2006-10-27,37.13999938964844,38.0,36.91999816894531,37.91999816894531,13137900.0 2006-10-30,36.7400016784668,36.93000030517578,36.400001525878906,36.689998626708984,15543100.0 2006-10-31,36.38999938964844,37.20000076293945,36.060001373291016,36.970001220703125,14697600.0 2006-11-01,35.72999954223633,36.900001525878906,35.61000061035156,36.79999923706055,18774600.0 2006-11-02,36.36000061035156,36.400001525878906,35.40999984741211,35.75,21291000.0 2006-11-03,36.470001220703125,37.619998931884766,35.90999984741211,36.290000915527344,33224500.0 2006-11-06,36.13999938964844,36.689998626708984,35.959999084472656,36.45000076293945,18815000.0 2006-11-07,36.38999938964844,37.04999923706055,36.0099983215332,36.099998474121094,17794000.0 2006-11-08,36.279998779296875,36.599998474121094,35.95000076293945,36.310001373291016,15973000.0 2006-11-09,34.83000183105469,36.20000076293945,34.68000030517578,36.06999969482422,31773800.0 2006-11-10,35.2400016784668,35.25,34.349998474121094,34.88999938964844,20316800.0 2006-11-13,36.20000076293945,36.63999938964844,35.5099983215332,35.900001525878906,21433100.0 2006-11-14,37.560001373291016,37.7400016784668,36.04999923706055,36.310001373291016,24482400.0 2006-11-15,37.70000076293945,38.029998779296875,37.2599983215332,37.529998779296875,19185500.0 2006-11-16,37.79999923706055,38.400001525878906,37.560001373291016,38.04999923706055,17215100.0 2006-11-17,37.630001068115234,37.790000915527344,37.40999984741211,37.599998474121094,13663300.0 2006-11-20,37.150001525878906,37.45000076293945,36.81999969482422,37.310001373291016,13358000.0 2006-11-21,37.61000061035156,37.720001220703125,36.959999084472656,37.209999084472656,11977800.0 2006-11-22,37.349998474121094,37.650001525878906,36.81999969482422,37.529998779296875,10503700.0 2006-11-24,37.58000183105469,37.869998931884766,37.0,37.08000183105469,7461700.0 2006-11-27,36.45000076293945,37.5,36.349998474121094,37.33000183105469,15634200.0 2006-11-28,35.849998474121094,36.70000076293945,35.70000076293945,36.380001068115234,21740800.0 2006-11-29,36.650001525878906,36.779998779296875,35.970001220703125,36.04999923706055,14628600.0 2006-11-30,36.59000015258789,36.81999969482422,35.81999969482422,36.529998779296875,18364300.0 2006-12-01,36.349998474121094,36.7599983215332,35.79999923706055,36.5,14102800.0 2006-12-04,37.5,37.58000183105469,36.540000915527344,36.689998626708984,20931800.0 2006-12-05,38.7400016784668,39.43000030517578,37.61000061035156,37.75,33695000.0 2006-12-06,39.18000030517578,39.380001068115234,38.45000076293945,38.7599983215332,19753700.0 2006-12-07,39.13999938964844,40.9900016784668,39.11000061035156,39.52000045776367,26866400.0 2006-12-08,39.540000915527344,40.27000045776367,38.779998779296875,39.0,18041500.0 2006-12-11,38.93000030517578,39.95000076293945,38.880001068115234,39.25,19600900.0 2006-12-12,38.869998931884766,39.06999969482422,38.130001068115234,38.81999969482422,15862200.0 2006-12-13,38.43000030517578,39.29999923706055,38.11000061035156,39.25,21437800.0 2006-12-14,39.40999984741211,39.599998474121094,38.380001068115234,38.58000183105469,16745600.0 2006-12-15,39.5,40.0,39.290000915527344,39.599998474121094,21097000.0 2006-12-18,39.06999969482422,40.099998474121094,38.84000015258789,39.689998626708984,13646200.0 2006-12-19,38.4900016784668,38.90999984741211,38.369998931884766,38.720001220703125,14448100.0 2006-12-20,38.310001373291016,39.099998474121094,38.25,38.5,9897200.0 2006-12-21,38.540000915527344,38.61000061035156,38.0,38.310001373291016,11799200.0 2006-12-22,37.810001373291016,38.290000915527344,37.5,37.540000915527344,23678700.0 2006-12-26,37.619998931884766,38.16999816894531,37.41999816894531,37.540000915527344,11148300.0 2006-12-27,37.56999969482422,38.150001525878906,37.560001373291016,37.81999969482422,9025100.0 2006-12-28,37.689998626708984,38.0099983215332,37.45000076293945,37.52000045776367,11384300.0 2006-12-29,37.790000915527344,38.369998931884766,37.56999969482422,37.79999923706055,10856200.0 2007-01-03,37.459999084472656,38.77000045776367,36.790000915527344,37.7599983215332,24184800.0 2007-01-04,39.150001525878906,39.400001525878906,37.400001525878906,37.790000915527344,26164600.0 2007-01-05,38.689998626708984,38.939998626708984,37.869998931884766,38.900001525878906,18403600.0 2007-01-08,38.2599983215332,38.75,38.0,38.75,13545200.0 2007-01-09,37.84000015258789,38.650001525878906,37.84000015258789,38.5,15948700.0 2007-01-10,38.54999923706055,38.560001373291016,37.59000015258789,37.650001525878906,14333700.0 2007-01-11,39.47999954223633,39.63999938964844,38.099998474121094,38.65999984741211,20549100.0 2007-01-12,39.619998931884766,39.939998626708984,39.119998931884766,39.25,14336000.0 2007-01-16,39.470001220703125,39.95000076293945,39.040000915527344,39.79999923706055,13712200.0 2007-01-17,39.189998626708984,39.959999084472656,39.0,39.16999816894531,17002100.0 2007-01-18,38.4900016784668,39.349998474121094,38.33000183105469,39.099998474121094,16412400.0 2007-01-19,38.869998931884766,39.18000030517578,38.130001068115234,38.27000045776367,17489500.0 2007-01-22,38.5099983215332,39.08000183105469,38.119998931884766,39.040000915527344,19125900.0 2007-01-23,38.130001068115234,39.06999969482422,38.04999923706055,38.4900016784668,17228000.0 2007-01-24,38.619998931884766,39.29999923706055,38.310001373291016,38.459999084472656,25559900.0 2007-01-25,38.15999984741211,39.90999984741211,38.150001525878906,39.880001068115234,28175800.0 2007-01-26,37.5099983215332,38.38999938964844,37.349998474121094,38.27000045776367,20681700.0 2007-01-29,37.150001525878906,37.560001373291016,36.79999923706055,37.0,18989500.0 2007-01-30,37.16999816894531,37.40999984741211,36.939998626708984,37.16999816894531,13357700.0 2007-01-31,37.65999984741211,37.900001525878906,36.810001373291016,37.130001068115234,15702600.0 2007-02-01,37.40999984741211,37.81999969482422,37.04999923706055,37.79999923706055,16678300.0 2007-02-02,37.189998626708984,37.52000045776367,37.0,37.43000030517578,15597800.0 2007-02-05,37.90999984741211,38.119998931884766,37.0,37.20000076293945,18370500.0 2007-02-06,37.68000030517578,37.970001220703125,37.22999954223633,37.869998931884766,18493800.0 2007-02-07,37.58000183105469,37.88999938964844,37.34000015258789,37.790000915527344,16080400.0 2007-02-08,38.2599983215332,38.689998626708984,37.119998931884766,37.560001373291016,20890600.0 2007-02-09,38.310001373291016,38.9900016784668,37.88999938964844,38.84000015258789,21304300.0 2007-02-12,38.04999923706055,38.79999923706055,37.90999984741211,38.72999954223633,16559600.0 2007-02-13,38.06999969482422,38.68000030517578,38.0,38.2599983215332,16057400.0 2007-02-14,39.65999984741211,39.95000076293945,38.25,38.25,31705600.0 2007-02-15,41.310001373291016,41.439998626708984,40.150001525878906,40.2599983215332,37990000.0 2007-02-16,42.5099983215332,43.380001068115234,40.849998474121094,41.119998931884766,53781900.0 2007-02-20,42.70000076293945,42.779998779296875,41.86000061035156,41.97999954223633,22376400.0 2007-02-21,42.04999923706055,42.58000183105469,41.84000015258789,42.25,21788600.0 2007-02-22,42.790000915527344,42.79999923706055,42.029998779296875,42.220001220703125,18040600.0 2007-02-23,43.36000061035156,43.61000061035156,42.56999969482422,43.20000076293945,24741700.0 2007-02-26,42.650001525878906,43.29999923706055,42.25,43.2599983215332,24297600.0 2007-02-27,40.25,41.66999816894531,40.0,41.060001373291016,38780800.0 2007-02-28,40.29999923706055,41.08000183105469,40.0,40.29999923706055,27334400.0 2007-03-01,40.099998474121094,40.779998779296875,39.349998474121094,39.560001373291016,26715500.0 2007-03-02,39.47999954223633,40.31999969482422,39.40999984741211,40.04999923706055,22620900.0 2007-03-05,39.13999938964844,40.060001373291016,39.040000915527344,39.209999084472656,17759000.0 2007-03-06,39.54999923706055,39.779998779296875,39.22999954223633,39.59000015258789,20707700.0 2007-03-07,39.689998626708984,40.209999084472656,39.560001373291016,39.61000061035156,18427200.0 2007-03-08,40.2400016784668,40.63999938964844,39.95000076293945,40.2400016784668,15779900.0 2007-03-09,40.150001525878906,40.900001525878906,39.959999084472656,40.63999938964844,14031600.0 2007-03-12,40.119998931884766,40.29999923706055,39.810001373291016,39.970001220703125,15150200.0 2007-03-13,41.83000183105469,42.279998779296875,41.20000076293945,41.599998474121094,49881400.0 2007-03-14,43.209999084472656,43.540000915527344,42.41999816894531,42.470001220703125,40343800.0 2007-03-15,43.70000076293945,43.93000030517578,43.0,43.15999984741211,29402200.0 2007-03-16,43.68000030517578,43.7400016784668,43.029998779296875,43.47999954223633,26267500.0 2007-03-19,42.90999984741211,44.119998931884766,42.630001068115234,44.0099983215332,24305600.0 2007-03-20,43.040000915527344,43.22999954223633,42.380001068115234,42.41999816894531,18589600.0 2007-03-21,43.72999954223633,43.75,42.36000061035156,43.099998474121094,24185400.0 2007-03-22,43.349998474121094,43.790000915527344,43.27000045776367,43.41999816894531,16597000.0 2007-03-23,42.56999969482422,43.38999938964844,42.5099983215332,43.130001068115234,17486400.0 2007-03-26,42.41999816894531,42.560001373291016,41.56999969482422,42.33000183105469,16101700.0 2007-03-27,42.630001068115234,42.849998474121094,42.029998779296875,42.22999954223633,12307600.0 2007-03-28,42.5,43.0,42.290000915527344,42.5099983215332,16064600.0 2007-03-29,42.25,42.880001068115234,41.630001068115234,42.79999923706055,14227200.0 2007-03-30,42.65999984741211,42.90999984741211,42.150001525878906,42.2599983215332,17590000.0 2007-04-02,43.08000183105469,43.130001068115234,42.29999923706055,42.68000030517578,15746500.0 2007-04-03,43.709999084472656,43.75,43.16999816894531,43.400001525878906,18455900.0 2007-04-04,43.650001525878906,43.959999084472656,43.31999969482422,43.93000030517578,15169400.0 2007-04-05,43.29999923706055,43.439998626708984,42.290000915527344,43.060001373291016,21872600.0 2007-04-09,42.68000030517578,43.459999084472656,42.47999954223633,43.34000015258789,14131200.0 2007-04-10,43.0,43.040000915527344,42.529998779296875,42.540000915527344,11875000.0 2007-04-11,42.099998474121094,42.9900016784668,42.04999923706055,42.90999984741211,13662000.0 2007-04-12,42.599998474121094,42.81999969482422,41.599998474121094,41.689998626708984,14082900.0 2007-04-13,42.54999923706055,42.709999084472656,41.83000183105469,42.5099983215332,13379800.0 2007-04-16,43.38999938964844,43.400001525878906,42.720001220703125,42.77000045776367,14774300.0 2007-04-17,43.369998931884766,43.5,43.0099983215332,43.209999084472656,12714000.0 2007-04-18,42.970001220703125,43.41999816894531,42.79999923706055,43.0099983215332,10603800.0 2007-04-19,43.36000061035156,43.43000030517578,42.619998931884766,42.689998626708984,10986400.0 2007-04-20,43.439998626708984,44.20000076293945,43.06999969482422,43.900001525878906,20041500.0 2007-04-23,42.88999938964844,43.689998626708984,42.689998626708984,43.31999969482422,12977300.0 2007-04-24,44.36000061035156,44.91999816894531,43.029998779296875,43.11000061035156,27232200.0 2007-04-25,45.34000015258789,45.36000061035156,44.29999923706055,44.599998474121094,24648400.0 2007-04-26,45.29999923706055,46.33000183105469,45.11000061035156,46.20000076293945,22980500.0 2007-04-27,44.630001068115234,45.18000030517578,44.29999923706055,44.90999984741211,13446600.0 2007-04-30,43.79999923706055,44.81999969482422,43.77000045776367,44.650001525878906,15982100.0 2007-05-01,43.77000045776367,44.119998931884766,43.209999084472656,44.0099983215332,18144900.0 2007-05-02,44.27000045776367,44.529998779296875,43.72999954223633,43.95000076293945,12108800.0 2007-05-03,44.279998779296875,44.5,43.93000030517578,44.349998474121094,10549900.0 2007-05-04,44.099998474121094,44.720001220703125,43.58000183105469,44.52000045776367,12679500.0 2007-05-07,43.95000076293945,44.540000915527344,43.83000183105469,44.119998931884766,7631700.0 2007-05-08,44.16999816894531,44.5,43.650001525878906,43.72999954223633,9794800.0 2007-05-09,44.27000045776367,44.5099983215332,43.779998779296875,43.95000076293945,9649000.0 2007-05-10,43.90999984741211,44.189998626708984,43.52000045776367,44.0,17208400.0 2007-05-11,44.86000061035156,44.9900016784668,43.91999816894531,44.18000030517578,14464600.0 2007-05-14,44.25,45.2599983215332,43.849998474121094,44.970001220703125,14864100.0 2007-05-15,44.16999816894531,45.189998626708984,44.060001373291016,44.529998779296875,19095400.0 2007-05-16,45.04999923706055,45.54999923706055,44.38999938964844,44.38999938964844,28226800.0 2007-05-17,44.81999969482422,45.16999816894531,44.63999938964844,44.810001373291016,14988800.0 2007-05-18,45.209999084472656,45.369998931884766,44.61000061035156,44.93000030517578,22204100.0 2007-05-21,46.130001068115234,46.15999984741211,44.869998931884766,45.220001220703125,24026000.0 2007-05-22,46.380001068115234,47.720001220703125,45.7599983215332,46.47999954223633,35405300.0 2007-05-23,44.84000015258789,46.689998626708984,44.810001373291016,46.5099983215332,21582400.0 2007-05-24,43.59000015258789,45.0,43.47999954223633,44.75,29119200.0 2007-05-25,43.349998474121094,43.88999938964844,42.84000015258789,43.689998626708984,21643700.0 2007-05-29,44.279998779296875,44.970001220703125,42.83000183105469,43.400001525878906,26603700.0 2007-05-30,42.81999969482422,43.709999084472656,42.310001373291016,43.349998474121094,31485200.0 2007-05-31,42.95000076293945,43.150001525878906,42.13999938964844,42.93000030517578,22806500.0 2007-06-01,42.77000045776367,43.79999923706055,42.68000030517578,43.529998779296875,14388800.0 2007-06-04,42.18000030517578,43.06999969482422,42.150001525878906,42.470001220703125,14159600.0 2007-06-05,42.4900016784668,42.56999969482422,41.70000076293945,42.279998779296875,20356000.0 2007-06-06,42.22999954223633,42.529998779296875,42.02000045776367,42.369998931884766,15910900.0 2007-06-07,41.02000045776367,42.38999938964844,40.97999954223633,41.90999984741211,31490500.0 2007-06-08,41.869998931884766,42.5,41.220001220703125,42.130001068115234,37440800.0 2007-06-11,41.38999938964844,41.720001220703125,41.0099983215332,41.599998474121094,18631300.0 2007-06-12,41.810001373291016,42.41999816894531,41.0,41.02000045776367,23645600.0 2007-06-13,42.599998474121094,42.779998779296875,41.810001373291016,42.060001373291016,17187000.0 2007-06-14,42.619998931884766,42.939998626708984,42.400001525878906,42.709999084472656,17110500.0 2007-06-15,42.630001068115234,43.27000045776367,42.5,43.040000915527344,30129600.0 2007-06-18,42.33000183105469,42.84000015258789,42.2599983215332,42.45000076293945,12358500.0 2007-06-19,42.689998626708984,42.91999816894531,42.20000076293945,42.25,17364100.0 2007-06-20,43.06999969482422,43.9900016784668,42.400001525878906,42.86000061035156,22746200.0 2007-06-21,43.560001373291016,43.70000076293945,42.709999084472656,43.029998779296875,16279300.0 2007-06-22,42.9900016784668,43.68000030517578,42.79999923706055,43.2599983215332,17437900.0 2007-06-25,42.529998779296875,43.150001525878906,42.29999923706055,42.7599983215332,16443400.0 2007-06-26,42.84000015258789,43.459999084472656,42.5,43.040000915527344,19392000.0 2007-06-27,43.41999816894531,43.45000076293945,42.560001373291016,42.59000015258789,15884100.0 2007-06-28,43.459999084472656,43.77000045776367,43.0099983215332,43.349998474121094,13805100.0 2007-06-29,43.38999938964844,43.75,43.09000015258789,43.599998474121094,17654400.0 2007-07-02,43.93000030517578,43.9900016784668,43.38999938964844,43.599998474121094,13155800.0 2007-07-03,43.86000061035156,44.0,43.70000076293945,43.86000061035156,5945200.0 2007-07-05,43.540000915527344,43.790000915527344,43.349998474121094,43.619998931884766,13283300.0 2007-07-06,43.58000183105469,43.619998931884766,43.11000061035156,43.5,6935700.0 2007-07-09,43.59000015258789,43.900001525878906,43.29999923706055,43.52000045776367,12946300.0 2007-07-10,43.209999084472656,43.709999084472656,43.150001525878906,43.439998626708984,13915300.0 2007-07-11,43.84000015258789,44.09000015258789,42.779998779296875,43.150001525878906,16223400.0 2007-07-12,45.25,45.33000183105469,43.84000015258789,44.0,20896200.0 2007-07-13,45.349998474121094,45.470001220703125,44.75,44.9900016784668,12374000.0 2007-07-16,45.029998779296875,45.43000030517578,44.86000061035156,45.20000076293945,9798800.0 2007-07-17,45.029998779296875,45.400001525878906,44.779998779296875,45.029998779296875,11120500.0 2007-07-18,45.099998474121094,45.189998626708984,44.65999984741211,44.75,14220300.0 2007-07-19,43.349998474121094,45.58000183105469,43.0,44.9900016784668,37717800.0 2007-07-20,43.0,44.0,42.63999938964844,43.869998931884766,36446100.0 2007-07-23,42.75,43.25,42.15999984741211,43.029998779296875,23490000.0 2007-07-24,43.08000183105469,44.18000030517578,42.5099983215332,42.52000045776367,26145400.0 2007-07-25,42.45000076293945,43.779998779296875,42.33000183105469,43.29999923706055,24581400.0 2007-07-26,42.08000183105469,43.2400016784668,41.29999923706055,42.20000076293945,42782700.0 2007-07-27,41.66999816894531,42.68000030517578,41.650001525878906,42.43000030517578,24072100.0 2007-07-30,42.529998779296875,43.25,41.27000045776367,41.900001525878906,18343800.0 2007-07-31,41.650001525878906,42.97999954223633,41.56999969482422,42.97999954223633,21111500.0 2007-08-01,41.38999938964844,42.0099983215332,40.560001373291016,41.52000045776367,30336800.0 2007-08-02,42.040000915527344,42.279998779296875,41.0,41.54999923706055,16433500.0 2007-08-03,40.77000045776367,42.349998474121094,40.65999984741211,42.029998779296875,20152900.0 2007-08-06,41.779998779296875,41.83000183105469,40.369998931884766,41.150001525878906,20773300.0 2007-08-07,40.5,41.5,39.709999084472656,41.029998779296875,34372300.0 2007-08-08,40.150001525878906,40.650001525878906,39.04999923706055,40.220001220703125,40264100.0 2007-08-09,38.220001220703125,40.25,38.220001220703125,39.209999084472656,28741900.0 2007-08-10,37.88999938964844,38.279998779296875,37.369998931884766,38.0,28385500.0 2007-08-13,38.91999816894531,39.650001525878906,38.150001525878906,38.150001525878906,29142600.0 2007-08-14,37.779998779296875,39.18000030517578,37.689998626708984,38.72999954223633,25852300.0 2007-08-15,36.09000015258789,37.97999954223633,35.7599983215332,37.70000076293945,35628700.0 2007-08-16,36.93000030517578,37.08000183105469,35.22999954223633,35.7400016784668,48200400.0 2007-08-17,37.540000915527344,37.880001068115234,36.4900016784668,37.369998931884766,36892900.0 2007-08-20,37.41999816894531,37.77000045776367,37.2599983215332,37.400001525878906,17886700.0 2007-08-21,36.900001525878906,37.43000030517578,36.650001525878906,37.18000030517578,24645600.0 2007-08-22,37.27000045776367,37.90999984741211,36.849998474121094,37.09000015258789,23147000.0 2007-08-23,37.86000061035156,38.0,37.150001525878906,37.470001220703125,18628700.0 2007-08-24,38.22999954223633,38.4900016784668,37.65999984741211,37.90999984741211,13293300.0 2007-08-27,38.58000183105469,38.95000076293945,38.0,38.54999923706055,17590200.0 2007-08-28,37.869998931884766,38.630001068115234,37.86000061035156,38.2599983215332,14665200.0 2007-08-29,38.91999816894531,38.959999084472656,37.869998931884766,38.09000015258789,14499000.0 2007-08-30,39.08000183105469,39.65999984741211,38.380001068115234,38.61000061035156,12222300.0 2007-08-31,39.88999938964844,39.9900016784668,39.25,39.380001068115234,11942100.0 2007-09-04,40.0099983215332,40.22999954223633,39.439998626708984,39.900001525878906,19183100.0 2007-09-05,38.93000030517578,39.75,38.66999816894531,39.65999984741211,15631800.0 2007-09-06,38.81999969482422,39.349998474121094,38.540000915527344,39.099998474121094,13181600.0 2007-09-07,37.88999938964844,38.779998779296875,37.63999938964844,38.220001220703125,18903300.0 2007-09-10,36.77000045776367,37.779998779296875,36.68000030517578,37.779998779296875,21082000.0 2007-09-11,38.0099983215332,38.060001373291016,36.83000183105469,37.0099983215332,17966600.0 2007-09-12,37.869998931884766,38.0,37.40999984741211,37.849998474121094,14879600.0 2007-09-13,39.16999816894531,39.599998474121094,37.939998626708984,39.209999084472656,38801000.0 2007-09-14,39.43000030517578,39.7400016784668,38.279998779296875,38.779998779296875,20088400.0 2007-09-17,39.0,39.25,38.83000183105469,39.119998931884766,12286300.0 2007-09-18,39.79999923706055,39.79999923706055,38.720001220703125,39.2400016784668,20534300.0 2007-09-19,40.040000915527344,40.2400016784668,39.25,39.91999816894531,16994800.0 2007-09-20,40.540000915527344,40.77000045776367,39.900001525878906,40.0099983215332,18892000.0 2007-09-21,40.83000183105469,40.95000076293945,39.959999084472656,40.540000915527344,29099500.0 2007-09-24,41.63999938964844,41.68000030517578,41.0,41.0,16600700.0 2007-09-25,41.54999923706055,41.619998931884766,40.77000045776367,41.290000915527344,22633900.0 2007-09-26,42.2400016784668,42.5,41.47999954223633,41.83000183105469,17939000.0 2007-09-27,42.22999954223633,43.060001373291016,42.0099983215332,42.540000915527344,14006200.0 2007-09-28,42.2599983215332,42.599998474121094,41.939998626708984,42.38999938964844,16260200.0 2007-10-01,42.09000015258789,42.4900016784668,41.459999084472656,42.04999923706055,19091800.0 2007-10-02,41.97999954223633,42.09000015258789,41.08000183105469,42.09000015258789,18093900.0 2007-10-03,42.27000045776367,42.52000045776367,41.61000061035156,41.72999954223633,12932300.0 2007-10-04,42.779998779296875,42.959999084472656,41.97999954223633,42.310001373291016,12359100.0 2007-10-05,43.36000061035156,43.400001525878906,42.29999923706055,43.13999938964844,14555900.0 2007-10-08,42.77000045776367,43.150001525878906,42.439998626708984,42.959999084472656,14400100.0 2007-10-09,42.650001525878906,42.79999923706055,42.0099983215332,42.779998779296875,13592900.0 2007-10-10,42.29999923706055,42.7599983215332,42.060001373291016,42.619998931884766,13143900.0 2007-10-11,41.470001220703125,42.38999938964844,41.31999969482422,42.34000015258789,21030800.0 2007-10-12,42.15999984741211,42.15999984741211,41.47999954223633,41.689998626708984,11322300.0 2007-10-15,41.290000915527344,42.0,41.060001373291016,41.880001068115234,14736800.0 2007-10-16,40.84000015258789,41.970001220703125,40.84000015258789,41.189998626708984,17943400.0 2007-10-17,41.40999984741211,41.470001220703125,40.400001525878906,41.380001068115234,21994300.0 2007-10-18,41.380001068115234,41.88999938964844,40.97999954223633,41.380001068115234,17009400.0 2007-10-19,40.310001373291016,41.7400016784668,40.130001068115234,41.2400016784668,31004600.0 2007-10-22,40.869998931884766,41.0,40.20000076293945,40.27000045776367,13097800.0 2007-10-23,41.130001068115234,41.150001525878906,40.099998474121094,40.400001525878906,12114300.0 2007-10-24,41.18000030517578,41.20000076293945,40.04999923706055,40.56999969482422,15826200.0 2007-10-25,40.790000915527344,42.0,40.439998626708984,41.65999984741211,15620000.0 2007-10-26,41.33000183105469,41.540000915527344,40.27000045776367,41.06999969482422,18399700.0 2007-10-29,41.630001068115234,41.9900016784668,41.060001373291016,41.56999969482422,13257700.0 2007-10-30,41.779998779296875,41.90999984741211,41.15999984741211,41.27000045776367,9486700.0 2007-10-31,42.72999954223633,42.75,41.68000030517578,41.959999084472656,15850100.0 2007-11-01,41.290000915527344,42.70000076293945,41.20000076293945,42.2599983215332,17843400.0 2007-11-02,41.34000015258789,41.79999923706055,40.9900016784668,41.689998626708984,14702900.0 2007-11-05,40.849998474121094,41.70000076293945,40.22999954223633,41.11000061035156,14237700.0 2007-11-06,41.560001373291016,41.59000015258789,40.540000915527344,40.88999938964844,14703300.0 2007-11-07,41.189998626708984,42.349998474121094,41.099998474121094,41.29999923706055,17902000.0 2007-11-08,39.7599983215332,41.95000076293945,39.59000015258789,41.43000030517578,29596000.0 2007-11-09,38.099998474121094,38.900001525878906,36.599998474121094,36.83000183105469,48796000.0 2007-11-12,37.290000915527344,39.0,37.290000915527344,38.5099983215332,32753700.0 2007-11-13,39.15999984741211,39.2400016784668,37.290000915527344,37.599998474121094,24835500.0 2007-11-14,40.040000915527344,41.599998474121094,39.97999954223633,40.45000076293945,33688200.0 2007-11-15,40.810001373291016,41.400001525878906,40.0,40.209999084472656,25080500.0 2007-11-16,41.36000061035156,41.470001220703125,40.40999984741211,41.29999923706055,21203100.0 2007-11-19,41.75,42.33000183105469,41.56999969482422,41.720001220703125,25074700.0 2007-11-20,41.34000015258789,42.18000030517578,40.25,41.7599983215332,21201500.0 2007-11-21,40.459999084472656,41.63999938964844,40.34000015258789,40.970001220703125,16237200.0 2007-11-23,40.529998779296875,40.720001220703125,40.130001068115234,40.25,6664600.0 2007-11-26,39.18000030517578,40.5099983215332,39.099998474121094,40.5099983215332,17468600.0 2007-11-27,39.81999969482422,40.0,39.09000015258789,39.4900016784668,19538800.0 2007-11-28,41.4900016784668,42.0,40.470001220703125,40.56999969482422,23109600.0 2007-11-29,41.41999816894531,41.47999954223633,40.75,40.84000015258789,14781900.0 2007-11-30,40.779998779296875,42.029998779296875,40.33000183105469,41.97999954223633,25477500.0 2007-12-03,39.959999084472656,41.150001525878906,39.75,40.619998931884766,25831800.0 2007-12-04,39.36000061035156,39.849998474121094,39.25,39.540000915527344,15306700.0 2007-12-05,40.369998931884766,40.81999969482422,39.5,39.7599983215332,20792000.0 2007-12-06,40.40999984741211,40.56999969482422,39.88999938964844,40.400001525878906,10826600.0 2007-12-07,40.119998931884766,40.400001525878906,39.779998779296875,40.27000045776367,9470300.0 2007-12-10,40.56999969482422,40.75,40.2400016784668,40.34000015258789,12095100.0 2007-12-11,40.18000030517578,41.15999984741211,40.08000183105469,40.540000915527344,16536400.0 2007-12-12,41.0099983215332,41.56999969482422,40.27000045776367,40.810001373291016,21662700.0 2007-12-13,39.86000061035156,40.27000045776367,39.36000061035156,39.5,22227900.0 2007-12-14,39.380001068115234,39.75,39.349998474121094,39.52000045776367,14552600.0 2007-12-17,39.119998931884766,39.63999938964844,39.04999923706055,39.25,13652100.0 2007-12-18,38.720001220703125,39.5,38.130001068115234,39.16999816894531,18637500.0 2007-12-19,38.279998779296875,38.59000015258789,37.75,38.59000015258789,19576700.0 2007-12-20,39.119998931884766,39.25,38.11000061035156,39.119998931884766,17332700.0 2007-12-21,39.959999084472656,39.959999084472656,39.209999084472656,39.439998626708984,24921900.0 2007-12-24,40.310001373291016,40.47999954223633,39.70000076293945,39.959999084472656,4579700.0 2007-12-26,40.279998779296875,40.439998626708984,39.79999923706055,39.97999954223633,5270300.0 2007-12-27,39.68000030517578,40.400001525878906,39.65999984741211,40.130001068115234,7925700.0 2007-12-28,39.56999969482422,40.0,39.099998474121094,39.849998474121094,8925100.0 2007-12-31,39.349998474121094,39.75,39.04999923706055,39.2400016784668,6393000.0 2008-01-02,38.38999938964844,39.79999923706055,38.119998931884766,38.22999954223633,28963200.0 2008-01-03,37.900001525878906,38.38999938964844,37.72999954223633,38.27000045776367,15127300.0 2008-01-04,37.029998779296875,38.220001220703125,36.900001525878906,37.38999938964844,29638500.0 2008-01-07,36.45000076293945,37.310001373291016,35.779998779296875,37.04999923706055,27665700.0 2008-01-08,35.9900016784668,37.45000076293945,35.970001220703125,36.459999084472656,27124200.0 2008-01-09,37.790000915527344,37.869998931884766,36.0,36.060001373291016,27370900.0 2008-01-10,37.9900016784668,38.790000915527344,37.0,37.540000915527344,22563300.0 2008-01-11,38.630001068115234,39.06999969482422,37.33000183105469,37.84000015258789,32469400.0 2008-01-14,40.0,40.58000183105469,39.04999923706055,39.099998474121094,29197700.0 2008-01-15,39.349998474121094,40.0,39.0,39.61000061035156,19677400.0 2008-01-16,39.959999084472656,40.27000045776367,39.58000183105469,39.95000076293945,29029200.0 2008-01-17,39.060001373291016,40.20000076293945,38.900001525878906,40.060001373291016,23282800.0 2008-01-18,38.349998474121094,39.7400016784668,38.0,38.279998779296875,29243100.0 2008-01-22,36.93000030517578,38.349998474121094,35.16999816894531,37.33000183105469,29688500.0 2008-01-23,36.630001068115234,37.59000015258789,35.65999984741211,35.88999938964844,40732800.0 2008-01-24,40.40999984741211,40.95000076293945,38.880001068115234,39.380001068115234,46049200.0 2008-01-25,40.0,41.0,39.7400016784668,40.150001525878906,24946200.0 2008-01-28,40.5,40.68000030517578,39.599998474121094,39.75,13363300.0 2008-01-29,40.29999923706055,40.619998931884766,39.84000015258789,40.61000061035156,14903800.0 2008-01-30,40.279998779296875,41.060001373291016,39.88999938964844,40.29999923706055,16149000.0 2008-01-31,42.41999816894531,42.65999984741211,40.27000045776367,40.439998626708984,31506500.0 2008-02-01,42.20000076293945,42.54999923706055,41.52000045776367,42.27000045776367,21233700.0 2008-02-04,41.849998474121094,42.5,41.380001068115234,42.040000915527344,12059100.0 2008-02-05,40.720001220703125,41.72999954223633,40.56999969482422,41.04999923706055,20432600.0 2008-02-06,39.650001525878906,41.0,39.5,40.939998626708984,19952800.0 2008-02-07,40.939998626708984,41.470001220703125,38.95000076293945,39.119998931884766,29025900.0 2008-02-08,41.91999816894531,41.95000076293945,40.560001373291016,40.56999969482422,20466300.0 2008-02-11,41.86000061035156,42.400001525878906,41.65999984741211,41.93000030517578,18786600.0 2008-02-12,40.939998626708984,42.310001373291016,40.75,42.25,22978800.0 2008-02-13,42.0099983215332,42.349998474121094,41.31999969482422,41.439998626708984,17547200.0 2008-02-14,40.869998931884766,41.97999954223633,40.7400016784668,41.939998626708984,15620700.0 2008-02-15,42.20000076293945,42.27000045776367,40.209999084472656,40.310001373291016,21906900.0 2008-02-19,41.95000076293945,43.189998626708984,41.720001220703125,42.54999923706055,18927600.0 2008-02-20,43.369998931884766,43.4900016784668,41.75,42.0,18768800.0 2008-02-21,42.41999816894531,43.59000015258789,42.13999938964844,43.36000061035156,17283500.0 2008-02-22,43.470001220703125,44.849998474121094,42.349998474121094,42.7599983215332,25326600.0 2008-02-25,43.720001220703125,44.2599983215332,43.02000045776367,43.369998931884766,18324800.0 2008-02-26,43.63999938964844,44.38999938964844,43.119998931884766,43.68000030517578,17222600.0 2008-02-27,43.790000915527344,44.220001220703125,43.02000045776367,43.45000076293945,14583900.0 2008-02-28,43.31999969482422,43.93000030517578,43.0,43.400001525878906,11547800.0 2008-02-29,42.38999938964844,42.900001525878906,42.11000061035156,42.619998931884766,19701800.0 2008-03-03,41.119998931884766,42.119998931884766,40.599998474121094,42.0099983215332,22835700.0 2008-03-04,41.209999084472656,41.31999969482422,40.34000015258789,40.88999938964844,20366500.0 2008-03-05,41.5,42.11000061035156,40.970001220703125,41.27000045776367,15091200.0 2008-03-06,40.43000030517578,41.5099983215332,40.290000915527344,41.310001373291016,13658400.0 2008-03-07,40.2400016784668,40.689998626708984,39.5,40.209999084472656,17413000.0 2008-03-10,39.16999816894531,40.25,39.02000045776367,40.09000015258789,16535900.0 2008-03-11,39.41999816894531,39.91999816894531,37.86000061035156,39.540000915527344,29063000.0 2008-03-12,39.75,40.75,39.560001373291016,40.52000045776367,23217300.0 2008-03-13,40.25,40.52000045776367,38.97999954223633,39.5,17828200.0 2008-03-14,39.22999954223633,40.5099983215332,38.72999954223633,40.36000061035156,27294200.0 2008-03-17,38.5,39.58000183105469,38.459999084472656,38.599998474121094,20573300.0 2008-03-18,40.130001068115234,40.189998626708984,38.86000061035156,39.25,17890800.0 2008-03-19,37.849998474121094,39.709999084472656,37.849998474121094,39.5099983215332,27989800.0 2008-03-20,38.27000045776367,38.290000915527344,36.90999984741211,38.11000061035156,37463300.0 2008-03-24,39.88999938964844,40.06999969482422,38.349998474121094,38.349998474121094,19831400.0 2008-03-25,40.79999923706055,41.0,39.79999923706055,40.54999923706055,22108900.0 2008-03-26,40.4900016784668,40.630001068115234,39.93000030517578,40.279998779296875,14585800.0 2008-03-27,39.720001220703125,40.470001220703125,39.689998626708984,40.29999923706055,12823400.0 2008-03-28,40.13999938964844,41.34000015258789,39.869998931884766,40.09000015258789,15347400.0 2008-03-31,41.0,41.189998626708984,39.75,40.279998779296875,19161800.0 2008-04-01,42.220001220703125,42.36000061035156,40.84000015258789,41.25,27579300.0 2008-04-02,41.95000076293945,42.459999084472656,41.439998626708984,42.369998931884766,20230500.0 2008-04-03,41.88999938964844,42.34000015258789,41.70000076293945,41.709999084472656,15363600.0 2008-04-04,42.04999923706055,42.65999984741211,41.720001220703125,42.09000015258789,15688900.0 2008-04-07,41.66999816894531,42.349998474121094,41.5099983215332,42.11000061035156,12146600.0 2008-04-08,42.08000183105469,42.27000045776367,41.27000045776367,41.29999923706055,14403100.0 2008-04-09,41.5099983215332,42.189998626708984,41.18000030517578,42.08000183105469,12227900.0 2008-04-10,42.58000183105469,42.7599983215332,41.5099983215332,41.61000061035156,16733400.0 2008-04-11,41.400001525878906,42.369998931884766,41.38999938964844,42.04999923706055,15012200.0 2008-04-14,41.36000061035156,41.84000015258789,41.0,41.22999954223633,8259300.0 2008-04-15,41.189998626708984,42.0,40.650001525878906,41.439998626708984,10834500.0 2008-04-16,42.2599983215332,42.45000076293945,41.56999969482422,41.59000015258789,16010200.0 2008-04-17,42.06999969482422,42.220001220703125,41.43000030517578,41.90999984741211,13976900.0 2008-04-18,42.54999923706055,43.0,42.20000076293945,42.59000015258789,29488700.0 2008-04-21,42.619998931884766,42.70000076293945,42.15999984741211,42.279998779296875,16523700.0 2008-04-22,41.54999923706055,42.439998626708984,41.25,42.439998626708984,16060500.0 2008-04-23,41.88999938964844,42.310001373291016,41.709999084472656,42.06999969482422,18246000.0 2008-04-24,43.15999984741211,43.91999816894531,41.84000015258789,41.869998931884766,20446800.0 2008-04-25,43.2400016784668,43.47999954223633,42.459999084472656,43.06999969482422,14281500.0 2008-04-28,43.290000915527344,44.0099983215332,43.11000061035156,43.18000030517578,14297100.0 2008-04-29,43.7599983215332,43.900001525878906,43.18000030517578,43.220001220703125,11307500.0 2008-04-30,43.189998626708984,44.0,43.099998474121094,43.650001525878906,15928400.0 2008-05-01,44.36000061035156,44.36000061035156,42.83000183105469,43.20000076293945,14911000.0 2008-05-02,44.33000183105469,44.900001525878906,44.0099983215332,44.66999816894531,15634700.0 2008-05-05,43.93000030517578,44.369998931884766,43.619998931884766,44.08000183105469,9921600.0 2008-05-06,44.54999923706055,44.709999084472656,43.380001068115234,43.77000045776367,13544600.0 2008-05-07,43.540000915527344,44.68000030517578,43.470001220703125,44.5099983215332,14031000.0 2008-05-08,44.099998474121094,44.61000061035156,43.560001373291016,43.86000061035156,12364000.0 2008-05-09,43.720001220703125,44.27000045776367,43.400001525878906,43.400001525878906,8393500.0 2008-05-12,44.630001068115234,44.650001525878906,43.470001220703125,43.709999084472656,13162700.0 2008-05-13,44.56999969482422,44.779998779296875,43.88999938964844,44.630001068115234,13056700.0 2008-05-14,44.130001068115234,45.0,44.040000915527344,44.790000915527344,15918300.0 2008-05-15,45.0,45.040000915527344,44.0099983215332,44.04999923706055,15732400.0 2008-05-16,46.900001525878906,46.95000076293945,44.95000076293945,45.310001373291016,31348300.0 2008-05-19,47.349998474121094,48.36000061035156,46.540000915527344,46.619998931884766,29011100.0 2008-05-20,46.060001373291016,47.0099983215332,45.66999816894531,46.93000030517578,20302900.0 2008-05-21,46.18000030517578,47.349998474121094,45.9900016784668,46.27000045776367,21791300.0 2008-05-22,45.869998931884766,46.45000076293945,45.75,46.380001068115234,16485600.0 2008-05-23,47.7599983215332,48.099998474121094,45.75,45.779998779296875,28220100.0 2008-05-27,48.849998474121094,48.959999084472656,47.400001525878906,48.029998779296875,23223200.0 2008-05-28,48.31999969482422,48.939998626708984,48.0099983215332,48.91999816894531,16655700.0 2008-05-29,49.220001220703125,49.29999923706055,48.2599983215332,48.369998931884766,21431200.0 2008-05-30,48.540000915527344,49.5,48.5,49.45000076293945,20200200.0 2008-06-02,47.70000076293945,48.689998626708984,46.97999954223633,48.61000061035156,18561100.0 2008-06-03,46.9900016784668,48.54999923706055,46.599998474121094,48.54999923706055,22860800.0 2008-06-04,48.45000076293945,48.560001373291016,46.599998474121094,46.65999984741211,25562200.0 2008-06-05,49.38999938964844,49.38999938964844,47.93000030517578,48.25,23046500.0 2008-06-06,47.13999938964844,49.11000061035156,46.869998931884766,49.029998779296875,25267200.0 2008-06-09,47.11000061035156,47.47999954223633,46.29999923706055,47.400001525878906,18893500.0 2008-06-10,47.41999816894531,48.099998474121094,46.45000076293945,46.59000015258789,19610400.0 2008-06-11,46.310001373291016,47.400001525878906,46.29999923706055,47.279998779296875,18079500.0 2008-06-12,48.97999954223633,49.36000061035156,47.220001220703125,47.79999923706055,42783200.0 2008-06-13,49.9900016784668,50.0,48.75,49.380001068115234,25822200.0 2008-06-16,49.540000915527344,50.18000030517578,49.189998626708984,49.38999938964844,21733000.0 2008-06-17,48.630001068115234,49.810001373291016,48.439998626708984,49.779998779296875,17363500.0 2008-06-18,49.099998474121094,49.529998779296875,48.04999923706055,48.349998474121094,24226000.0 2008-06-19,50.36000061035156,50.81999969482422,48.790000915527344,48.869998931884766,25733000.0 2008-06-20,48.529998779296875,49.86000061035156,47.88999938964844,49.849998474121094,37479400.0 2008-06-23,47.810001373291016,49.0,47.72999954223633,48.869998931884766,15831500.0 2008-06-24,46.27000045776367,47.75,45.790000915527344,47.52000045776367,30509900.0 2008-06-25,47.15999984741211,47.779998779296875,46.5099983215332,46.779998779296875,24585700.0 2008-06-26,45.11000061035156,46.849998474121094,45.09000015258789,46.66999816894531,23792400.0 2008-06-27,45.650001525878906,46.08000183105469,44.810001373291016,45.11000061035156,26744900.0 2008-06-30,44.369998931884766,45.939998626708984,44.34000015258789,45.709999084472656,21945600.0 2008-07-01,45.81999969482422,45.849998474121094,44.150001525878906,44.150001525878906,30055100.0 2008-07-02,45.04999923706055,46.63999938964844,45.0099983215332,46.189998626708984,23219000.0 2008-07-03,45.04999923706055,45.93000030517578,44.93000030517578,45.54999923706055,8972900.0 2008-07-07,45.36000061035156,46.59000015258789,44.75,45.970001220703125,20156000.0 2008-07-08,47.54999923706055,47.599998474121094,45.400001525878906,45.439998626708984,28476300.0 2008-07-09,46.58000183105469,48.119998931884766,46.529998779296875,47.70000076293945,24826300.0 2008-07-10,48.16999816894531,48.380001068115234,46.47999954223633,46.869998931884766,26129600.0 2008-07-11,48.33000183105469,49.0,47.220001220703125,47.61000061035156,23071100.0 2008-07-14,47.84000015258789,49.2599983215332,47.599998474121094,48.79999923706055,25793800.0 2008-07-15,46.900001525878906,48.34000015258789,45.939998626708984,47.63999938964844,28348500.0 2008-07-16,46.97999954223633,47.099998474121094,45.90999984741211,46.880001068115234,25861900.0 2008-07-17,45.560001373291016,47.959999084472656,45.06999969482422,47.560001373291016,31480500.0 2008-07-18,45.189998626708984,45.7400016784668,45.0099983215332,45.400001525878906,22396700.0 2008-07-21,45.279998779296875,46.0,44.54999923706055,45.4900016784668,14501800.0 2008-07-22,44.099998474121094,45.97999954223633,42.689998626708984,44.849998474121094,29561900.0 2008-07-23,44.81999969482422,45.08000183105469,42.75,43.41999816894531,44275500.0 2008-07-24,52.43000030517578,54.5099983215332,51.599998474121094,53.5,106860800.0 2008-07-25,54.45000076293945,55.04999923706055,52.70000076293945,52.83000183105469,34570700.0 2008-07-28,53.41999816894531,55.220001220703125,53.25,54.40999984741211,23127200.0 2008-07-29,54.91999816894531,54.970001220703125,53.20000076293945,53.470001220703125,21181100.0 2008-07-30,55.63999938964844,55.650001525878906,53.970001220703125,55.060001373291016,24541600.0 2008-07-31,55.34000015258789,56.0,54.77000045776367,55.11000061035156,21966100.0 2008-08-01,55.470001220703125,55.900001525878906,53.97999954223633,55.4900016784668,21655200.0 2008-08-04,52.869998931884766,54.4900016784668,52.45000076293945,54.439998626708984,26330900.0 2008-08-05,55.72999954223633,55.75,53.34000015258789,53.52000045776367,23779000.0 2008-08-06,55.560001373291016,55.900001525878906,54.790000915527344,55.29999923706055,14692600.0 2008-08-07,55.380001068115234,55.88999938964844,54.70000076293945,55.290000915527344,14672300.0 2008-08-08,55.86000061035156,56.0,54.209999084472656,54.38999938964844,26045000.0 2008-08-11,54.41999816894531,56.0,53.869998931884766,55.88999938964844,20973500.0 2008-08-12,54.209999084472656,54.810001373291016,53.810001373291016,54.47999954223633,14602200.0 2008-08-13,55.38999938964844,56.02000045776367,53.900001525878906,54.04999923706055,17479700.0 2008-08-14,56.349998474121094,56.5,55.0099983215332,55.04999923706055,16256500.0 2008-08-15,56.369998931884766,56.880001068115234,55.369998931884766,56.52000045776367,18915800.0 2008-08-18,55.34000015258789,56.72999954223633,55.0099983215332,56.439998626708984,12256900.0 2008-08-19,54.790000915527344,55.84000015258789,54.40999984741211,55.09000015258789,10957000.0 2008-08-20,54.95000076293945,55.59000015258789,54.529998779296875,55.04999923706055,16899800.0 2008-08-21,54.709999084472656,55.099998474121094,54.119998931884766,54.95000076293945,13137600.0 2008-08-22,55.40999984741211,55.7599983215332,54.38999938964844,55.130001068115234,8053500.0 2008-08-25,53.880001068115234,55.060001373291016,53.709999084472656,54.86000061035156,11772800.0 2008-08-26,53.5,54.5,52.88999938964844,53.970001220703125,11598100.0 2008-08-27,54.08000183105469,54.7400016784668,53.0099983215332,53.529998779296875,11245200.0 2008-08-28,53.970001220703125,54.4900016784668,53.86000061035156,54.369998931884766,9641600.0 2008-08-29,52.650001525878906,53.59000015258789,52.220001220703125,53.16999816894531,14512200.0 2008-09-02,51.16999816894531,53.540000915527344,50.88999938964844,53.310001373291016,20056700.0 2008-09-03,49.2599983215332,50.810001373291016,48.599998474121094,50.810001373291016,29896600.0 2008-09-04,48.540000915527344,50.09000015258789,48.5099983215332,49.040000915527344,30974100.0 2008-09-05,47.66999816894531,48.45000076293945,46.7400016784668,47.58000183105469,26351600.0 2008-09-08,46.279998779296875,48.56999969482422,46.08000183105469,48.29999923706055,32833200.0 2008-09-09,45.61000061035156,46.849998474121094,45.47999954223633,46.41999816894531,27672200.0 2008-09-10,46.72999954223633,47.459999084472656,46.25,46.54999923706055,26323500.0 2008-09-11,49.09000015258789,49.25,46.40999984741211,46.4900016784668,26527600.0 2008-09-12,47.91999816894531,49.0,47.5,48.40999984741211,19513000.0 2008-09-15,46.81999969482422,48.290000915527344,46.380001068115234,46.529998779296875,20254700.0 2008-09-16,47.91999816894531,48.70000076293945,45.5099983215332,46.54999923706055,31298300.0 2008-09-17,44.939998626708984,47.27000045776367,44.939998626708984,46.83000183105469,30118500.0 2008-09-18,46.70000076293945,47.5,44.18000030517578,45.9900016784668,39321300.0 2008-09-19,48.7400016784668,49.25,37.81999969482422,48.75,37686800.0 2008-09-22,45.959999084472656,48.7400016784668,45.7400016784668,48.40999984741211,18505500.0 2008-09-23,45.90999984741211,47.56999969482422,45.43000030517578,46.29999923706055,20851900.0 2008-09-24,45.290000915527344,46.459999084472656,44.52000045776367,46.11000061035156,19089900.0 2008-09-25,46.540000915527344,47.22999954223633,45.33000183105469,45.91999816894531,16771700.0 2008-09-26,45.84000015258789,46.2400016784668,44.83000183105469,45.4900016784668,21144100.0 2008-09-29,39.880001068115234,45.56999969482422,38.0,45.0,50886600.0 2008-09-30,42.970001220703125,43.16999816894531,40.720001220703125,41.04999923706055,29727700.0 2008-10-01,41.52000045776367,42.790000915527344,40.5,42.790000915527344,21609000.0 2008-10-02,40.56999969482422,41.540000915527344,39.560001373291016,41.209999084472656,27523500.0 2008-10-03,40.869998931884766,43.2400016784668,40.5,40.56999969482422,29484800.0 2008-10-06,40.22999954223633,40.7599983215332,37.7400016784668,39.79999923706055,34690200.0 2008-10-07,39.18000030517578,42.04999923706055,38.939998626708984,40.560001373291016,32704800.0 2008-10-08,41.06999969482422,43.13999938964844,38.31999969482422,38.54999923706055,40195400.0 2008-10-09,39.68000030517578,43.08000183105469,39.029998779296875,41.900001525878906,34036700.0 2008-10-10,38.97999954223633,42.45000076293945,36.02000045776367,38.959999084472656,47317600.0 2008-10-13,42.29999923706055,42.4900016784668,38.52000045776367,40.529998779296875,29271300.0 2008-10-14,40.31999969482422,43.099998474121094,39.369998931884766,42.880001068115234,28862700.0 2008-10-15,36.310001373291016,40.04999923706055,36.130001068115234,39.61000061035156,30817000.0 2008-10-16,38.88999938964844,39.130001068115234,35.709999084472656,37.380001068115234,37436900.0 2008-10-17,39.75,40.81999969482422,37.650001525878906,37.66999816894531,33885400.0 2008-10-20,40.290000915527344,40.5,37.5,40.060001373291016,27327100.0 2008-10-21,36.630001068115234,39.5,36.36000061035156,39.34000015258789,32346400.0 2008-10-22,35.63999938964844,37.959999084472656,34.79999923706055,36.869998931884766,30380700.0 2008-10-23,35.27000045776367,36.77000045776367,33.36000061035156,35.290000915527344,30951900.0 2008-10-24,34.9900016784668,35.849998474121094,32.209999084472656,32.25,26030700.0 2008-10-27,33.97999954223633,36.16999816894531,33.849998474121094,34.2400016784668,19371600.0 2008-10-28,38.90999984741211,39.060001373291016,34.119998931884766,35.29999923706055,28061900.0 2008-10-29,37.91999816894531,40.08000183105469,37.2400016784668,38.52000045776367,25847300.0 2008-10-30,39.720001220703125,39.95000076293945,38.08000183105469,39.400001525878906,21726500.0 2008-10-31,38.2599983215332,39.54999923706055,37.70000076293945,39.470001220703125,26963100.0 2008-11-03,37.20000076293945,38.2599983215332,36.310001373291016,38.209999084472656,18155000.0 2008-11-04,37.959999084472656,38.880001068115234,36.58000183105469,37.83000183105469,24621100.0 2008-11-05,35.16999816894531,37.630001068115234,34.720001220703125,37.61000061035156,29314300.0 2008-11-06,33.04999923706055,35.06999969482422,32.970001220703125,33.9900016784668,42323500.0 2008-11-07,35.65999984741211,36.439998626708984,34.06999969482422,34.310001373291016,38821700.0 2008-11-10,35.310001373291016,36.56999969482422,34.77000045776367,36.11000061035156,20949900.0 2008-11-11,35.06999969482422,36.130001068115234,34.790000915527344,34.95000076293945,24321900.0 2008-11-12,32.56999969482422,34.540000915527344,32.45000076293945,34.4900016784668,27448500.0 2008-11-13,34.81999969482422,34.97999954223633,30.81999969482422,32.630001068115234,29353600.0 2008-11-14,32.939998626708984,34.599998474121094,32.29999923706055,33.220001220703125,24136000.0 2008-11-17,31.649999618530273,32.75,31.549999237060547,32.22999954223633,21562400.0 2008-11-18,31.809999465942383,32.0,29.979999542236328,31.8700008392334,26651400.0 2008-11-19,30.010000228881836,32.66999816894531,30.0,31.469999313354492,22186800.0 2008-11-20,29.209999084472656,31.610000610351562,29.079999923706055,29.760000228881836,35930600.0 2008-11-21,30.170000076293945,30.200000762939453,28.15999984741211,29.770000457763672,36280100.0 2008-11-24,32.81999969482422,33.16999816894531,30.649999618530273,31.0,26755500.0 2008-11-25,32.689998626708984,33.5,31.040000915527344,33.439998626708984,21889000.0 2008-11-26,33.45000076293945,33.45000076293945,32.0,32.13999938964844,16502600.0 2008-11-28,33.56999969482422,33.599998474121094,32.83000183105469,33.220001220703125,6553700.0 2008-12-01,29.959999084472656,32.720001220703125,29.90999984741211,32.66999816894531,20584000.0 2008-12-02,30.540000915527344,31.239999771118164,29.889999389648438,30.790000915527344,20637300.0 2008-12-03,30.299999237060547,30.56999969482422,29.510000228881836,29.600000381469727,25503400.0 2008-12-04,30.079999923706055,31.170000076293945,29.600000381469727,29.979999542236328,21984900.0 2008-12-05,31.899999618530273,32.0,29.34000015258789,29.989999771118164,27007500.0 2008-12-08,33.529998779296875,34.11000061035156,32.16999816894531,32.310001373291016,29331600.0 2008-12-09,33.47999954223633,34.36000061035156,32.41999816894531,32.91999816894531,20545700.0 2008-12-10,34.470001220703125,34.95000076293945,33.599998474121094,34.11000061035156,20765400.0 2008-12-11,32.59000015258789,34.4900016784668,32.38999938964844,33.959999084472656,19825700.0 2008-12-12,33.91999816894531,34.290000915527344,31.690000534057617,31.780000686645508,19727500.0 2008-12-15,33.810001373291016,34.400001525878906,32.869998931884766,33.900001525878906,18018200.0 2008-12-16,36.060001373291016,36.380001068115234,34.040000915527344,34.06999969482422,27979900.0 2008-12-17,35.099998474121094,36.25,34.75,35.65999984741211,19988900.0 2008-12-18,34.119998931884766,34.959999084472656,33.84000015258789,34.869998931884766,17718600.0 2008-12-19,35.029998779296875,35.099998474121094,34.279998779296875,34.45000076293945,23157000.0 2008-12-22,34.810001373291016,34.9900016784668,33.81999969482422,34.90999984741211,16026400.0 2008-12-23,34.18000030517578,34.95000076293945,34.0,34.5,14039100.0 2008-12-24,34.15999984741211,34.59000015258789,33.77000045776367,34.060001373291016,5426800.0 2008-12-26,34.43000030517578,34.56999969482422,33.880001068115234,33.880001068115234,8277700.0 2008-12-29,34.099998474121094,34.86000061035156,33.63999938964844,34.43000030517578,13043300.0 2008-12-30,34.939998626708984,35.099998474121094,34.0,34.20000076293945,12049900.0 2008-12-31,35.83000183105469,36.29999923706055,34.90999984741211,34.9900016784668,15051800.0 2009-01-02,37.04999923706055,37.130001068115234,35.349998474121094,35.650001525878906,14756600.0 2009-01-05,36.45000076293945,36.900001525878906,36.04999923706055,36.599998474121094,16601600.0 2009-01-06,37.150001525878906,37.709999084472656,36.349998474121094,36.900001525878906,16507800.0 2009-01-07,35.54999923706055,36.68000030517578,35.119998931884766,36.5,16718900.0 2009-01-08,35.279998779296875,35.59000015258789,34.4900016784668,35.369998931884766,16352300.0 2009-01-09,35.0,35.90999984741211,33.5099983215332,35.54999923706055,15970000.0 2009-01-12,34.86000061035156,35.52000045776367,34.33000183105469,34.9900016784668,13900700.0 2009-01-13,35.13999938964844,35.79999923706055,34.5099983215332,34.959999084472656,16203600.0 2009-01-14,33.7599983215332,34.869998931884766,33.59000015258789,34.279998779296875,15782900.0 2009-01-15,34.79999923706055,35.18000030517578,33.290000915527344,33.529998779296875,22940100.0 2009-01-16,36.02000045776367,36.380001068115234,34.90999984741211,35.349998474121094,29298500.0 2009-01-20,34.13999938964844,36.099998474121094,34.09000015258789,35.709999084472656,21074100.0 2009-01-21,35.869998931884766,35.869998931884766,34.66999816894531,34.84000015258789,20421800.0 2009-01-22,36.060001373291016,36.779998779296875,34.599998474121094,34.599998474121094,27819500.0 2009-01-23,36.56999969482422,37.209999084472656,35.439998626708984,35.5,24189900.0 2009-01-26,36.58000183105469,37.02000045776367,35.86000061035156,36.2599983215332,22296100.0 2009-01-27,35.630001068115234,36.81999969482422,35.22999954223633,36.68000030517578,24662800.0 2009-01-28,36.81999969482422,37.06999969482422,36.0,36.08000183105469,30818500.0 2009-01-29,35.130001068115234,35.18000030517578,33.77000045776367,34.400001525878906,40280000.0 2009-01-30,34.54999923706055,35.060001373291016,34.33000183105469,34.84000015258789,20790900.0 2009-02-02,35.290000915527344,35.59000015258789,33.81999969482422,34.15999984741211,18521700.0 2009-02-03,34.220001220703125,35.060001373291016,33.369998931884766,34.66999816894531,32477900.0 2009-02-04,33.83000183105469,34.95000076293945,33.68000030517578,34.29999923706055,20389700.0 2009-02-05,35.040000915527344,35.43000030517578,33.060001373291016,33.56999969482422,30422000.0 2009-02-06,36.31999969482422,36.630001068115234,34.619998931884766,35.2599983215332,27404600.0 2009-02-09,36.650001525878906,36.900001525878906,36.0,36.2400016784668,16853600.0 2009-02-10,35.02000045776367,36.650001525878906,34.689998626708984,36.2599983215332,24623000.0 2009-02-11,34.61000061035156,35.560001373291016,33.91999816894531,34.790000915527344,21463000.0 2009-02-12,35.540000915527344,35.79999923706055,34.130001068115234,34.25,26075000.0 2009-02-13,35.68000030517578,36.369998931884766,35.349998474121094,35.349998474121094,18238700.0 2009-02-17,34.720001220703125,35.540000915527344,34.099998474121094,35.20000076293945,22286800.0 2009-02-18,34.31999969482422,35.18000030517578,34.0,35.0,23205400.0 2009-02-19,33.84000015258789,35.09000015258789,33.779998779296875,34.70000076293945,20371600.0 2009-02-20,34.06999969482422,34.560001373291016,33.43000030517578,33.5099983215332,22740400.0 2009-02-23,32.779998779296875,34.25,32.66999816894531,33.83000183105469,20273700.0 2009-02-24,34.4900016784668,34.709999084472656,33.060001373291016,33.16999816894531,25690400.0 2009-02-25,33.93000030517578,34.72999954223633,33.11000061035156,34.09000015258789,21050600.0 2009-02-26,33.65999984741211,35.369998931884766,33.56999969482422,34.2599983215332,24745800.0 2009-02-27,33.43000030517578,34.209999084472656,33.31999969482422,33.38999938964844,25019800.0 2009-03-02,32.790000915527344,33.779998779296875,32.63999938964844,32.93000030517578,22922500.0 2009-03-03,33.45000076293945,34.130001068115234,32.91999816894531,33.45000076293945,24766800.0 2009-03-04,34.7400016784668,35.2599983215332,33.880001068115234,34.130001068115234,25827000.0 2009-03-05,34.630001068115234,35.45000076293945,34.5,34.54999923706055,27301300.0 2009-03-06,33.630001068115234,35.06999969482422,32.66999816894531,34.7400016784668,33408800.0 2009-03-09,33.0,34.58000183105469,32.83000183105469,33.29999923706055,22845300.0 2009-03-10,35.36000061035156,35.38999938964844,33.369998931884766,33.5,33440400.0 2009-03-11,35.349998474121094,35.7400016784668,34.54999923706055,35.40999984741211,23658500.0 2009-03-12,36.790000915527344,36.970001220703125,35.33000183105469,35.45000076293945,27304400.0 2009-03-13,36.75,36.83000183105469,35.91999816894531,36.630001068115234,17724000.0 2009-03-16,35.84000015258789,36.959999084472656,35.7400016784668,36.880001068115234,15483800.0 2009-03-17,37.310001373291016,37.36000061035156,35.9900016784668,36.29999923706055,20393000.0 2009-03-18,37.95000076293945,38.599998474121094,36.72999954223633,36.75,26388400.0 2009-03-19,37.63999938964844,38.279998779296875,37.40999984741211,38.060001373291016,25166300.0 2009-03-20,37.060001373291016,38.04999923706055,36.650001525878906,37.650001525878906,27983000.0 2009-03-23,38.81999969482422,39.029998779296875,37.5,37.84000015258789,22472300.0 2009-03-24,38.029998779296875,38.58000183105469,37.7599983215332,38.439998626708984,18068600.0 2009-03-25,38.5,38.97999954223633,37.369998931884766,38.130001068115234,24416600.0 2009-03-26,39.540000915527344,39.70000076293945,38.709999084472656,38.779998779296875,23676300.0 2009-03-27,38.939998626708984,39.41999816894531,38.61000061035156,39.08000183105469,15805000.0 2009-03-30,37.869998931884766,38.56999969482422,37.31999969482422,38.130001068115234,18252500.0 2009-03-31,38.90999984741211,39.619998931884766,38.2400016784668,38.4900016784668,27691200.0 2009-04-01,39.68000030517578,39.7599983215332,38.060001373291016,38.27000045776367,20333000.0 2009-04-02,41.310001373291016,41.529998779296875,39.720001220703125,39.95000076293945,34497000.0 2009-04-03,41.189998626708984,41.47999954223633,40.630001068115234,41.47999954223633,18373700.0 2009-04-06,40.65999984741211,40.68000030517578,39.66999816894531,40.45000076293945,16877900.0 2009-04-07,39.36000061035156,40.27000045776367,39.0099983215332,40.13999938964844,16011600.0 2009-04-08,40.220001220703125,40.5099983215332,39.529998779296875,39.88999938964844,16422300.0 2009-04-09,41.650001525878906,42.0,40.689998626708984,40.77000045776367,21033400.0 2009-04-13,40.880001068115234,41.13999938964844,40.52000045776367,40.939998626708984,13082000.0 2009-04-14,40.79999923706055,41.15999984741211,40.38999938964844,40.790000915527344,15840400.0 2009-04-15,40.900001525878906,40.95000076293945,40.119998931884766,40.31999969482422,15440100.0 2009-04-16,41.63999938964844,41.709999084472656,40.75,41.209999084472656,19057100.0 2009-04-17,40.97999954223633,41.7599983215332,40.7400016784668,41.61000061035156,20677000.0 2009-04-20,39.630001068115234,40.459999084472656,39.27000045776367,40.11000061035156,18013500.0 2009-04-21,40.27000045776367,40.34000015258789,39.279998779296875,39.619998931884766,18350600.0 2009-04-22,40.119998931884766,41.099998474121094,39.849998474121094,39.90999984741211,24932500.0 2009-04-23,40.72999954223633,41.2599983215332,39.709999084472656,41.11000061035156,22301000.0 2009-04-24,41.36000061035156,41.619998931884766,40.0099983215332,40.84000015258789,18937200.0 2009-04-27,43.16999816894531,44.59000015258789,42.29999923706055,42.349998474121094,38182100.0 2009-04-28,42.2400016784668,43.529998779296875,42.06999969482422,42.630001068115234,17556000.0 2009-04-29,43.08000183105469,43.560001373291016,42.0,42.58000183105469,17932600.0 2009-04-30,42.31999969482422,43.560001373291016,41.720001220703125,43.34000015258789,22733500.0 2009-05-01,42.65999984741211,42.7599983215332,41.4900016784668,42.310001373291016,14351600.0 2009-05-04,43.349998474121094,43.95000076293945,42.83000183105469,42.959999084472656,16111500.0 2009-05-05,43.4900016784668,43.59000015258789,42.66999816894531,43.47999954223633,15643800.0 2009-05-06,43.72999954223633,44.209999084472656,42.81999969482422,43.88999938964844,16793600.0 2009-05-07,42.34000015258789,44.18000030517578,41.709999084472656,43.75,19988700.0 2009-05-08,41.790000915527344,43.11000061035156,41.31999969482422,42.83000183105469,19262800.0 2009-05-11,41.91999816894531,42.52000045776367,40.810001373291016,41.599998474121094,12694800.0 2009-05-12,40.93000030517578,42.2400016784668,40.41999816894531,41.95000076293945,16794600.0 2009-05-13,39.91999816894531,40.68000030517578,39.849998474121094,40.54999923706055,19149500.0 2009-05-14,40.529998779296875,40.86000061035156,40.029998779296875,40.209999084472656,13919400.0 2009-05-15,40.720001220703125,41.15999984741211,40.20000076293945,40.349998474121094,14971800.0 2009-05-18,41.9900016784668,42.18000030517578,40.93000030517578,41.08000183105469,16000800.0 2009-05-19,42.34000015258789,42.7599983215332,41.25,41.75,14572400.0 2009-05-20,42.56999969482422,43.20000076293945,41.79999923706055,42.56999969482422,14100000.0 2009-05-21,41.689998626708984,42.56999969482422,40.9900016784668,41.9900016784668,16613600.0 2009-05-22,41.310001373291016,42.09000015258789,41.20000076293945,41.650001525878906,11479000.0 2009-05-26,43.290000915527344,43.560001373291016,40.709999084472656,40.72999954223633,20202000.0 2009-05-27,42.43000030517578,43.68000030517578,42.20000076293945,43.20000076293945,21180500.0 2009-05-28,42.95000076293945,43.20000076293945,41.77000045776367,42.900001525878906,13887800.0 2009-05-29,43.59000015258789,43.650001525878906,42.43000030517578,43.310001373291016,15805100.0 2009-06-01,44.400001525878906,44.75,43.40999984741211,44.099998474121094,17425400.0 2009-06-02,43.90999984741211,44.5,43.58000183105469,43.90999984741211,13659700.0 2009-06-03,43.58000183105469,43.90999984741211,42.849998474121094,43.90999984741211,22991000.0 2009-06-04,45.290000915527344,45.439998626708984,43.650001525878906,43.75,20563200.0 2009-06-05,45.400001525878906,45.689998626708984,44.880001068115234,45.52000045776367,16203400.0 2009-06-08,45.369998931884766,45.709999084472656,44.400001525878906,44.900001525878906,12900300.0 2009-06-09,46.029998779296875,46.31999969482422,45.130001068115234,45.869998931884766,14891200.0 2009-06-10,46.06999969482422,46.470001220703125,45.400001525878906,46.20000076293945,13687600.0 2009-06-11,45.97999954223633,46.459999084472656,44.93000030517578,45.13999938964844,25319500.0 2009-06-12,46.04999923706055,46.38999938964844,45.08000183105469,46.13999938964844,13901200.0 2009-06-15,44.310001373291016,45.349998474121094,43.72999954223633,45.310001373291016,19721800.0 2009-06-16,43.45000076293945,44.5099983215332,43.45000076293945,44.040000915527344,17871200.0 2009-06-17,45.09000015258789,45.349998474121094,43.9900016784668,44.439998626708984,27049800.0 2009-06-18,45.279998779296875,45.65999984741211,44.34000015258789,45.02000045776367,18875000.0 2009-06-19,46.0,46.0,45.150001525878906,45.40999984741211,22336800.0 2009-06-22,44.400001525878906,45.75,44.2599983215332,45.459999084472656,19886300.0 2009-06-23,44.4900016784668,44.779998779296875,43.31999969482422,44.41999816894531,21305900.0 2009-06-24,45.27000045776367,45.41999816894531,44.2599983215332,44.650001525878906,19722300.0 2009-06-25,46.34000015258789,46.70000076293945,44.959999084472656,45.130001068115234,18790400.0 2009-06-26,46.189998626708984,46.72999954223633,45.790000915527344,46.099998474121094,18394600.0 2009-06-29,46.09000015258789,46.439998626708984,45.400001525878906,45.90999984741211,12572300.0 2009-06-30,45.20000076293945,46.0,45.0099983215332,45.900001525878906,16604900.0 2009-07-01,45.15999984741211,45.59000015258789,44.91999816894531,45.369998931884766,12686700.0 2009-07-02,44.68000030517578,45.13999938964844,44.220001220703125,44.86000061035156,12659400.0 2009-07-06,45.20000076293945,45.34000015258789,43.880001068115234,44.22999954223633,16580700.0 2009-07-07,43.68000030517578,45.33000183105469,43.52000045776367,45.20000076293945,19433000.0 2009-07-08,43.54999923706055,43.90999984741211,43.060001373291016,43.470001220703125,16496200.0 2009-07-09,43.060001373291016,43.7599983215332,43.0,43.650001525878906,15676200.0 2009-07-10,43.439998626708984,43.599998474121094,42.79999923706055,43.130001068115234,10338700.0 2009-07-13,44.310001373291016,44.31999969482422,42.66999816894531,43.720001220703125,15653400.0 2009-07-14,44.650001525878906,44.84000015258789,43.95000076293945,44.2599983215332,11370300.0 2009-07-15,46.060001373291016,46.150001525878906,44.75,45.09000015258789,19696300.0 2009-07-16,46.720001220703125,46.84000015258789,45.7599983215332,45.93000030517578,17450900.0 2009-07-17,47.400001525878906,47.61000061035156,46.25,46.88999938964844,23154400.0 2009-07-20,47.029998779296875,47.4900016784668,46.38999938964844,47.470001220703125,18371700.0 2009-07-21,47.97999954223633,48.0,46.36000061035156,47.02000045776367,21631600.0 2009-07-22,48.45000076293945,48.720001220703125,47.45000076293945,47.790000915527344,25564800.0 2009-07-23,47.400001525878906,47.45000076293945,46.0,46.34000015258789,40704900.0 2009-07-24,47.349998474121094,47.599998474121094,46.65999984741211,47.099998474121094,13586600.0 2009-07-27,46.47999954223633,47.349998474121094,46.15999984741211,46.970001220703125,15153300.0 2009-07-28,46.36000061035156,46.52000045776367,45.95000076293945,46.34000015258789,15059600.0 2009-07-29,46.25,46.5,45.79999923706055,46.0099983215332,11081000.0 2009-07-30,46.52000045776367,47.45000076293945,46.380001068115234,46.70000076293945,15013700.0 2009-07-31,46.209999084472656,46.849998474121094,46.040000915527344,46.2599983215332,13433700.0 2009-08-03,46.970001220703125,47.15999984741211,46.310001373291016,46.66999816894531,11902600.0 2009-08-04,46.310001373291016,46.849998474121094,45.959999084472656,46.810001373291016,13239600.0 2009-08-05,45.810001373291016,46.38999938964844,45.310001373291016,46.220001220703125,12777800.0 2009-08-06,45.599998474121094,45.970001220703125,45.290000915527344,45.900001525878906,11257800.0 2009-08-07,45.970001220703125,46.43000030517578,45.849998474121094,46.06999969482422,11958300.0 2009-08-10,45.7400016784668,46.06999969482422,45.470001220703125,45.56999969482422,9914700.0 2009-08-11,45.400001525878906,46.13999938964844,45.380001068115234,45.61000061035156,14612400.0 2009-08-12,46.369998931884766,46.970001220703125,45.40999984741211,45.41999816894531,15555500.0 2009-08-13,46.58000183105469,46.88999938964844,46.099998474121094,46.5099983215332,11200300.0 2009-08-14,46.130001068115234,46.52000045776367,45.4900016784668,46.52000045776367,11838100.0 2009-08-17,44.95000076293945,45.689998626708984,44.86000061035156,45.470001220703125,13715200.0 2009-08-18,45.150001525878906,45.29999923706055,44.63999938964844,45.040000915527344,14128300.0 2009-08-19,45.720001220703125,45.88999938964844,44.65999984741211,44.849998474121094,11224100.0 2009-08-20,47.09000015258789,47.29999923706055,45.75,45.79999923706055,18917400.0 2009-08-21,47.290000915527344,47.4900016784668,46.630001068115234,47.470001220703125,20702400.0 2009-08-24,47.40999984741211,47.5,46.86000061035156,46.86000061035156,11622100.0 2009-08-25,46.9900016784668,47.849998474121094,46.880001068115234,47.27000045776367,21489900.0 2009-08-26,47.529998779296875,47.779998779296875,46.7599983215332,46.9900016784668,14478300.0 2009-08-27,47.25,47.56999969482422,46.79999923706055,47.380001068115234,10719700.0 2009-08-28,47.220001220703125,48.20000076293945,46.939998626708984,47.72999954223633,11981100.0 2009-08-31,46.41999816894531,47.0,45.9900016784668,47.0,15871600.0 2009-09-01,45.349998474121094,46.720001220703125,45.04999923706055,46.040000915527344,19279500.0 2009-09-02,45.41999816894531,45.810001373291016,44.68000030517578,45.0,14383600.0 2009-09-03,45.02000045776367,45.29999923706055,44.130001068115234,45.20000076293945,31352700.0 2009-09-04,45.720001220703125,45.970001220703125,44.75,45.029998779296875,14684900.0 2009-09-08,46.02000045776367,46.040000915527344,45.5099983215332,45.900001525878906,15377600.0 2009-09-09,46.220001220703125,46.540000915527344,45.209999084472656,45.77000045776367,22253000.0 2009-09-10,46.650001525878906,46.75,45.88999938964844,46.13999938964844,14269700.0 2009-09-11,46.61000061035156,46.709999084472656,45.91999816894531,46.650001525878906,10466300.0 2009-09-14,46.22999954223633,46.47999954223633,45.79999923706055,46.15999984741211,11977800.0 2009-09-15,45.75,46.130001068115234,45.63999938964844,46.0,15419600.0 2009-09-16,45.709999084472656,45.93000030517578,44.939998626708984,45.84000015258789,20764900.0 2009-09-17,45.02000045776367,45.650001525878906,44.869998931884766,45.5,17542300.0 2009-09-18,44.459999084472656,45.38999938964844,44.0,45.349998474121094,30873500.0 2009-09-21,44.869998931884766,44.9900016784668,44.0099983215332,44.040000915527344,14616500.0 2009-09-22,44.59000015258789,44.9900016784668,44.33000183105469,44.9900016784668,14733400.0 2009-09-23,44.22999954223633,44.90999984741211,44.18000030517578,44.599998474121094,17875800.0 2009-09-24,44.65999984741211,44.86000061035156,44.18000030517578,44.41999816894531,19006700.0 2009-09-25,44.70000076293945,45.130001068115234,44.29999923706055,44.470001220703125,19489800.0 2009-09-28,45.970001220703125,46.349998474121094,45.02000045776367,45.13999938964844,18495300.0 2009-09-29,45.5,46.029998779296875,45.25,45.93000030517578,15807800.0 2009-09-30,44.97999954223633,45.83000183105469,44.5099983215332,45.720001220703125,20262600.0 2009-10-01,42.70000076293945,44.63999938964844,42.5,44.61000061035156,31958800.0 2009-10-02,41.439998626708984,42.619998931884766,41.220001220703125,42.380001068115234,34710100.0 2009-10-05,41.939998626708984,42.290000915527344,41.34000015258789,41.599998474121094,17797200.0 2009-10-06,42.619998931884766,43.400001525878906,42.209999084472656,42.279998779296875,24579800.0 2009-10-07,42.18000030517578,42.65999984741211,42.02000045776367,42.41999816894531,15330100.0 2009-10-08,41.45000076293945,42.68000030517578,41.369998931884766,42.68000030517578,24421700.0 2009-10-09,41.70000076293945,41.77000045776367,40.5,41.459999084472656,34598100.0 2009-10-12,41.540000915527344,42.0099983215332,41.189998626708984,41.72999954223633,13729700.0 2009-10-13,41.290000915527344,41.84000015258789,41.08000183105469,41.630001068115234,15438400.0 2009-10-14,42.22999954223633,42.36000061035156,41.61000061035156,41.84000015258789,23035100.0 2009-10-15,42.45000076293945,42.47999954223633,41.880001068115234,42.11000061035156,15883200.0 2009-10-16,41.959999084472656,42.560001373291016,41.31999969482422,42.47999954223633,22745600.0 2009-10-19,42.060001373291016,42.34000015258789,41.560001373291016,41.9900016784668,13123100.0 2009-10-20,41.310001373291016,41.95000076293945,41.099998474121094,41.83000183105469,17423000.0 2009-10-21,41.40999984741211,41.95000076293945,41.2599983215332,41.2599983215332,17578200.0 2009-10-22,41.08000183105469,41.2400016784668,40.150001525878906,40.72999954223633,25352700.0 2009-10-23,40.70000076293945,41.11000061035156,40.529998779296875,40.79999923706055,16368300.0 2009-10-26,40.68000030517578,41.459999084472656,40.369998931884766,40.560001373291016,17075000.0 2009-10-27,41.0,41.31999969482422,40.689998626708984,40.810001373291016,15087200.0 2009-10-28,41.630001068115234,41.97999954223633,41.0,41.08000183105469,22598900.0 2009-10-29,42.27000045776367,42.54999923706055,41.869998931884766,42.0,20375900.0 2009-10-30,41.33000183105469,43.08000183105469,41.31999969482422,42.630001068115234,21347500.0 2009-11-02,41.810001373291016,42.0,41.08000183105469,41.349998474121094,14658200.0 2009-11-03,42.220001220703125,42.290000915527344,41.4900016784668,41.72999954223633,18756500.0 2009-11-04,41.599998474121094,42.72999954223633,41.5099983215332,42.40999984741211,24228800.0 2009-11-05,43.849998474121094,43.880001068115234,42.91999816894531,43.04999923706055,36536700.0 2009-11-06,43.900001525878906,43.970001220703125,43.400001525878906,43.52000045776367,15993400.0 2009-11-09,44.75,45.0,44.150001525878906,44.2400016784668,17822100.0 2009-11-10,44.349998474121094,44.75,44.290000915527344,44.65999984741211,12513100.0 2009-11-11,44.65999984741211,44.75,44.349998474121094,44.369998931884766,15688700.0 2009-11-12,44.849998474121094,45.189998626708984,44.52000045776367,44.70000076293945,14235300.0 2009-11-13,45.77000045776367,46.0,45.2400016784668,45.290000915527344,16408000.0 2009-11-16,45.5099983215332,46.25,45.290000915527344,45.900001525878906,13389700.0 2009-11-17,45.9900016784668,45.9900016784668,45.459999084472656,45.58000183105469,10331600.0 2009-11-18,45.4900016784668,45.93000030517578,45.20000076293945,45.83000183105469,13170700.0 2009-11-19,45.09000015258789,45.36000061035156,44.54999923706055,45.04999923706055,14917900.0 2009-11-20,45.099998474121094,45.25,44.7599983215332,44.7599983215332,12558200.0 2009-11-23,45.54999923706055,45.900001525878906,45.25,45.25,9401500.0 2009-11-24,45.560001373291016,46.0,45.380001068115234,45.900001525878906,11106300.0 2009-11-25,45.439998626708984,45.84000015258789,45.34000015258789,45.70000076293945,8328900.0 2009-11-27,44.9900016784668,45.38999938964844,44.689998626708984,44.75,6171900.0 2009-11-30,45.0,45.06999969482422,44.31999969482422,44.81999969482422,11359600.0 2009-12-01,45.060001373291016,45.470001220703125,44.880001068115234,45.0,14140300.0 2009-12-02,45.060001373291016,45.54999923706055,44.900001525878906,45.220001220703125,12581400.0 2009-12-03,44.630001068115234,45.279998779296875,44.599998474121094,45.04999923706055,10750100.0 2009-12-04,45.15999984741211,45.68000030517578,44.68000030517578,45.029998779296875,14667900.0 2009-12-07,44.88999938964844,45.41999816894531,44.79999923706055,45.11000061035156,8485800.0 2009-12-08,44.59000015258789,45.20000076293945,44.130001068115234,44.709999084472656,13153600.0 2009-12-09,44.77000045776367,44.869998931884766,44.18000030517578,44.349998474121094,11420800.0 2009-12-10,45.560001373291016,45.790000915527344,44.95000076293945,45.02000045776367,14892100.0 2009-12-11,44.900001525878906,45.880001068115234,44.72999954223633,45.619998931884766,16493100.0 2009-12-14,44.66999816894531,45.220001220703125,44.58000183105469,45.099998474121094,11754500.0 2009-12-15,44.880001068115234,45.2599983215332,44.45000076293945,44.58000183105469,11314100.0 2009-12-16,44.689998626708984,45.040000915527344,44.650001525878906,44.900001525878906,9732900.0 2009-12-17,44.310001373291016,44.83000183105469,44.2400016784668,44.66999816894531,9368300.0 2009-12-18,44.56999969482422,44.599998474121094,44.04999923706055,44.33000183105469,18465600.0 2009-12-21,45.40999984741211,45.7400016784668,44.810001373291016,44.880001068115234,11653500.0 2009-12-22,45.84000015258789,45.900001525878906,45.38999938964844,45.650001525878906,9687400.0 2009-12-23,45.95000076293945,46.0,45.720001220703125,45.97999954223633,8751300.0 2009-12-24,46.099998474121094,46.11000061035156,45.790000915527344,45.939998626708984,3760100.0 2009-12-28,46.2599983215332,46.290000915527344,45.75,46.04999923706055,7410700.0 2009-12-29,46.650001525878906,46.880001068115234,46.119998931884766,46.2599983215332,8834400.0 2009-12-30,46.86000061035156,46.9900016784668,46.2400016784668,46.310001373291016,7559300.0 2009-12-31,46.2599983215332,46.91999816894531,46.2599983215332,46.880001068115234,7696900.0 2010-01-04,46.939998626708984,47.310001373291016,46.56999969482422,46.790000915527344,14570200.0 2010-01-05,48.06999969482422,48.31999969482422,47.5,47.52000045776367,24241000.0 2010-01-06,47.599998474121094,48.43000030517578,47.380001068115234,48.2599983215332,22743800.0 2010-01-07,48.97999954223633,49.02000045776367,47.54999923706055,47.75,25266300.0 2010-01-08,49.470001220703125,49.79999923706055,48.88999938964844,49.11000061035156,25938200.0 2010-01-11,49.290000915527344,49.689998626708984,48.63999938964844,49.58000183105469,14672400.0 2010-01-12,48.4900016784668,49.209999084472656,48.06999969482422,48.86000061035156,18009100.0 2010-01-13,48.70000076293945,48.95000076293945,48.22999954223633,48.849998474121094,12426700.0 2010-01-14,48.369998931884766,48.720001220703125,48.220001220703125,48.2599983215332,13751800.0 2010-01-15,48.529998779296875,49.040000915527344,48.11000061035156,48.61000061035156,21540300.0 2010-01-19,49.31999969482422,49.70000076293945,48.54999923706055,48.619998931884766,16564800.0 2010-01-20,48.349998474121094,48.939998626708984,47.790000915527344,48.90999984741211,18151500.0 2010-01-21,48.09000015258789,49.0,47.91999816894531,48.31999969482422,18703200.0 2010-01-22,46.779998779296875,48.56999969482422,46.66999816894531,48.11000061035156,22205300.0 2010-01-25,46.90999984741211,47.689998626708984,46.70000076293945,46.970001220703125,15304700.0 2010-01-26,46.88999938964844,47.470001220703125,46.560001373291016,46.900001525878906,18325500.0 2010-01-27,47.20000076293945,47.310001373291016,46.27000045776367,46.52000045776367,27302900.0 2010-01-28,40.47999954223633,42.11000061035156,40.0099983215332,42.11000061035156,130892200.0 2010-01-29,39.189998626708984,40.880001068115234,38.4900016784668,40.83000183105469,112830300.0 2010-02-01,39.77000045776367,39.970001220703125,38.68000030517578,39.25,54762600.0 2010-02-02,39.2599983215332,39.88999938964844,38.97999954223633,39.81999969482422,45670300.0 2010-02-03,39.630001068115234,39.720001220703125,38.599998474121094,38.959999084472656,36836200.0 2010-02-04,38.16999816894531,39.279998779296875,38.150001525878906,39.27000045776367,39883900.0 2010-02-05,38.040000915527344,38.599998474121094,37.43000030517578,38.40999984741211,39365100.0 2010-02-08,37.5099983215332,38.189998626708984,37.470001220703125,38.11000061035156,27373800.0 2010-02-09,37.90999984741211,38.290000915527344,37.63999938964844,37.91999816894531,28585600.0 2010-02-10,37.43000030517578,38.15999984741211,37.31999969482422,37.709999084472656,23742400.0 2010-02-11,38.0099983215332,38.119998931884766,37.0,37.27000045776367,34201400.0 2010-02-12,38.84000015258789,39.0,37.97999954223633,38.18000030517578,37313700.0 2010-02-16,39.02000045776367,39.29999923706055,38.70000076293945,39.09000015258789,34301800.0 2010-02-17,39.43000030517578,39.70000076293945,39.02000045776367,39.099998474121094,24733000.0 2010-02-18,39.810001373291016,39.939998626708984,39.38999938964844,39.470001220703125,19503800.0 2010-02-19,39.59000015258789,39.849998474121094,39.470001220703125,39.810001373291016,26638700.0 2010-02-22,39.0099983215332,39.88999938964844,38.689998626708984,39.810001373291016,27657900.0 2010-02-23,38.540000915527344,39.150001525878906,38.400001525878906,39.0,17926000.0 2010-02-24,37.869998931884766,38.66999816894531,37.66999816894531,38.61000061035156,27111500.0 2010-02-25,37.18000030517578,38.0,36.470001220703125,37.22999954223633,34843000.0 2010-02-26,36.68000030517578,37.130001068115234,36.5099983215332,37.119998931884766,30557500.0 2010-03-01,35.560001373291016,36.81999969482422,35.459999084472656,36.81999969482422,59161000.0 2010-03-02,37.93000030517578,38.459999084472656,36.56999969482422,36.75,77896200.0 2010-03-03,38.689998626708984,39.15999984741211,38.369998931884766,38.47999954223633,42163800.0 2010-03-04,39.25,39.279998779296875,38.58000183105469,38.939998626708984,29404500.0 2010-03-05,38.7599983215332,39.52000045776367,38.619998931884766,39.4900016784668,26466900.0 2010-03-08,38.790000915527344,39.0099983215332,38.61000061035156,38.83000183105469,13854600.0 2010-03-09,38.68000030517578,38.90999984741211,38.5,38.72999954223633,20134400.0 2010-03-10,38.880001068115234,39.099998474121094,38.5,38.56999969482422,15250000.0 2010-03-11,39.099998474121094,39.25,38.709999084472656,38.86000061035156,16325300.0 2010-03-12,38.95000076293945,39.38999938964844,38.79999923706055,39.119998931884766,20712100.0 2010-03-15,38.869998931884766,39.060001373291016,38.65999984741211,39.0,17334500.0 2010-03-16,39.0099983215332,39.11000061035156,38.59000015258789,38.900001525878906,27699200.0 2010-03-17,38.900001525878906,39.20000076293945,38.709999084472656,39.04999923706055,23287400.0 2010-03-18,40.43000030517578,40.529998779296875,39.15999984741211,39.22999954223633,45529100.0 2010-03-19,40.04999923706055,40.61000061035156,39.779998779296875,40.52000045776367,33417800.0 2010-03-22,40.279998779296875,40.540000915527344,39.869998931884766,40.08000183105469,16394500.0 2010-03-23,40.52000045776367,40.58000183105469,40.029998779296875,40.43000030517578,13840700.0 2010-03-24,40.189998626708984,40.43000030517578,40.02000045776367,40.2400016784668,12980800.0 2010-03-25,42.189998626708984,43.84000015258789,42.0,42.540000915527344,67289200.0 2010-03-26,41.83000183105469,42.540000915527344,41.61000061035156,42.0,29773800.0 2010-03-29,41.7599983215332,42.09000015258789,41.599998474121094,41.970001220703125,11592700.0 2010-03-30,42.130001068115234,42.5,41.939998626708984,42.45000076293945,20721000.0 2010-03-31,41.959999084472656,42.220001220703125,41.84000015258789,41.9900016784668,14932000.0 2010-04-01,42.27000045776367,42.459999084472656,42.13999938964844,42.16999816894531,16319600.0 2010-04-05,42.529998779296875,43.0099983215332,42.38999938964844,42.599998474121094,14692200.0 2010-04-06,42.43000030517578,42.560001373291016,42.189998626708984,42.220001220703125,10067800.0 2010-04-07,42.77000045776367,42.869998931884766,42.369998931884766,42.369998931884766,16091300.0 2010-04-08,42.400001525878906,42.720001220703125,42.09000015258789,42.689998626708984,12994300.0 2010-04-09,42.16999816894531,42.369998931884766,41.849998474121094,42.20000076293945,16152000.0 2010-04-12,42.22999954223633,42.459999084472656,42.0,42.029998779296875,8808700.0 2010-04-13,42.29999923706055,42.38999938964844,41.79999923706055,42.029998779296875,10762400.0 2010-04-14,42.599998474121094,42.79999923706055,42.099998474121094,42.22999954223633,19717700.0 2010-04-15,42.70000076293945,43.18000030517578,42.47999954223633,42.65999984741211,16214200.0 2010-04-16,42.7400016784668,42.97999954223633,42.25,42.68000030517578,23840800.0 2010-04-19,42.75,42.9900016784668,42.25,42.630001068115234,14960500.0 2010-04-20,43.290000915527344,43.349998474121094,42.4900016784668,42.7400016784668,14784600.0 2010-04-21,42.630001068115234,43.38999938964844,42.27000045776367,43.33000183105469,34304500.0 2010-04-22,39.33000183105469,40.349998474121094,38.880001068115234,39.75,96916600.0 2010-04-23,38.25,39.029998779296875,37.79999923706055,38.97999954223633,64242900.0 2010-04-26,38.11000061035156,38.709999084472656,37.779998779296875,38.27000045776367,25646700.0 2010-04-27,37.91999816894531,38.84000015258789,37.84000015258789,38.22999954223633,35398400.0 2010-04-28,38.81999969482422,38.849998474121094,38.0,38.220001220703125,27704200.0 2010-04-29,38.97999954223633,39.220001220703125,38.77000045776367,38.970001220703125,17668400.0 2010-04-30,38.68000030517578,39.290000915527344,38.61000061035156,39.150001525878906,18461000.0 2010-05-03,38.63999938964844,39.04999923706055,38.310001373291016,38.90999984741211,19361900.0 2010-05-04,37.599998474121094,38.29999923706055,37.0099983215332,38.27000045776367,25189600.0 2010-05-05,37.630001068115234,37.88999938964844,37.0,37.20000076293945,18405100.0 2010-05-06,36.66999816894531,37.630001068115234,35.560001373291016,37.36000061035156,28231500.0 2010-05-07,36.5,36.86000061035156,35.22999954223633,36.439998626708984,36415300.0 2010-05-10,37.369998931884766,37.810001373291016,37.099998474121094,37.40999984741211,22752400.0 2010-05-11,37.47999954223633,37.90999984741211,37.04999923706055,37.06999969482422,17506700.0 2010-05-12,38.15999984741211,38.38999938964844,37.720001220703125,38.0,17607400.0 2010-05-13,37.959999084472656,38.68000030517578,37.77000045776367,37.970001220703125,18366800.0 2010-05-14,37.29999923706055,38.040000915527344,36.900001525878906,37.7599983215332,19744400.0 2010-05-17,37.369998931884766,37.70000076293945,36.77000045776367,37.459999084472656,22359900.0 2010-05-18,36.709999084472656,37.459999084472656,36.5,37.02000045776367,22975400.0 2010-05-19,36.45000076293945,36.88999938964844,36.16999816894531,36.68000030517578,18550600.0 2010-05-20,35.59000015258789,36.2400016784668,35.25,35.75,27571300.0 2010-05-21,35.88999938964844,36.279998779296875,34.83000183105469,35.099998474121094,28635800.0 2010-05-24,35.66999816894531,36.150001525878906,35.43000030517578,35.599998474121094,16315100.0 2010-05-25,35.61000061035156,35.65999984741211,34.52000045776367,34.88999938964844,24935000.0 2010-05-26,34.880001068115234,36.099998474121094,34.7599983215332,35.75,26677500.0 2010-05-27,35.560001373291016,35.599998474121094,35.099998474121094,35.349998474121094,23507900.0 2010-05-28,35.560001373291016,35.93000030517578,35.15999984741211,35.40999984741211,21246900.0 2010-06-01,35.06999969482422,36.08000183105469,34.959999084472656,35.45000076293945,19262600.0 2010-06-02,36.02000045776367,36.040000915527344,34.70000076293945,35.130001068115234,21472100.0 2010-06-03,36.470001220703125,36.810001373291016,35.779998779296875,36.25,20295100.0 2010-06-04,35.29999923706055,36.220001220703125,35.150001525878906,35.75,23085900.0 2010-06-07,35.0099983215332,35.77000045776367,34.970001220703125,35.349998474121094,18554400.0 2010-06-08,35.27000045776367,35.310001373291016,34.56999969482422,34.849998474121094,22531100.0 2010-06-09,34.720001220703125,35.380001068115234,34.630001068115234,35.29999923706055,24109300.0 2010-06-10,35.029998779296875,35.16999816894531,34.33000183105469,35.15999984741211,30719400.0 2010-06-11,35.36000061035156,35.470001220703125,34.52000045776367,34.540000915527344,14716800.0 2010-06-14,34.790000915527344,35.880001068115234,34.720001220703125,35.70000076293945,15705300.0 2010-06-15,35.58000183105469,35.599998474121094,34.9900016784668,35.0,13798100.0 2010-06-16,35.08000183105469,35.439998626708984,34.79999923706055,35.400001525878906,22472000.0 2010-06-17,35.709999084472656,35.77000045776367,35.0099983215332,35.2400016784668,15326600.0 2010-06-18,35.689998626708984,36.06999969482422,35.56999969482422,35.75,25396000.0 2010-06-21,35.63999938964844,36.16999816894531,35.36000061035156,35.849998474121094,12371800.0 2010-06-22,35.56999969482422,36.36000061035156,35.54999923706055,35.7599983215332,16287900.0 2010-06-23,35.41999816894531,35.810001373291016,35.27000045776367,35.61000061035156,15067500.0 2010-06-24,34.790000915527344,35.29999923706055,34.630001068115234,35.220001220703125,21380600.0 2010-06-25,34.56999969482422,34.900001525878906,34.279998779296875,34.70000076293945,22399500.0 2010-06-28,34.040000915527344,34.880001068115234,34.0099983215332,34.630001068115234,13573600.0 2010-06-29,33.13999938964844,33.790000915527344,32.869998931884766,33.779998779296875,27848100.0 2010-06-30,32.84000015258789,33.650001525878906,32.72999954223633,33.0,19652800.0 2010-07-01,31.959999084472656,32.880001068115234,31.6299991607666,32.790000915527344,31598700.0 2010-07-02,32.369998931884766,32.68000030517578,31.649999618530273,31.8700008392334,16296400.0 2010-07-06,32.650001525878906,33.31999969482422,32.45000076293945,32.65999984741211,19301000.0 2010-07-07,33.380001068115234,33.470001220703125,32.439998626708984,32.81999969482422,16002300.0 2010-07-08,33.93000030517578,33.9900016784668,33.25,33.790000915527344,19367000.0 2010-07-09,33.90999984741211,34.13999938964844,33.560001373291016,34.04999923706055,12516300.0 2010-07-12,35.099998474121094,35.33000183105469,34.5099983215332,34.7400016784668,23745400.0 2010-07-13,35.95000076293945,35.97999954223633,35.34000015258789,35.5099983215332,21447600.0 2010-07-14,36.900001525878906,37.09000015258789,35.97999954223633,36.2400016784668,31169000.0 2010-07-15,36.880001068115234,37.119998931884766,36.380001068115234,36.9900016784668,18840400.0 2010-07-16,35.959999084472656,37.220001220703125,35.7400016784668,36.970001220703125,24808900.0 2010-07-19,36.77000045776367,37.08000183105469,36.20000076293945,36.2599983215332,19903100.0 2010-07-20,36.75,36.779998779296875,35.7400016784668,36.08000183105469,17065100.0 2010-07-21,36.15999984741211,37.0,35.810001373291016,36.86000061035156,22929300.0 2010-07-22,39.11000061035156,39.52000045776367,38.29999923706055,38.34000015258789,56097800.0 2010-07-23,39.08000183105469,39.65999984741211,38.779998779296875,39.029998779296875,31483800.0 2010-07-26,39.2400016784668,39.279998779296875,38.720001220703125,38.720001220703125,13197900.0 2010-07-27,39.220001220703125,39.5,39.130001068115234,39.45000076293945,12596900.0 2010-07-28,38.7599983215332,39.43000030517578,38.61000061035156,39.349998474121094,12468500.0 2010-07-29,38.779998779296875,39.41999816894531,38.2599983215332,39.349998474121094,21457700.0 2010-07-30,38.08000183105469,38.38999938964844,37.7599983215332,38.2599983215332,22121300.0 2010-08-02,38.7599983215332,39.0,38.02000045776367,38.33000183105469,14618500.0 2010-08-03,38.459999084472656,38.79999923706055,38.29999923706055,38.59000015258789,10250000.0 2010-08-04,38.43000030517578,38.619998931884766,38.0099983215332,38.38999938964844,9949000.0 2010-08-05,38.5,38.70000076293945,38.119998931884766,38.209999084472656,8991900.0 2010-08-06,38.650001525878906,38.97999954223633,37.95000076293945,38.20000076293945,15794700.0 2010-08-09,39.75,39.939998626708984,38.83000183105469,38.869998931884766,18715600.0 2010-08-10,39.779998779296875,40.0,39.08000183105469,39.5,17159200.0 2010-08-11,39.36000061035156,39.439998626708984,38.439998626708984,39.20000076293945,21455400.0 2010-08-12,38.2400016784668,38.88999938964844,37.79999923706055,37.83000183105469,19582900.0 2010-08-13,37.95000076293945,38.34000015258789,37.83000183105469,38.0,16372000.0 2010-08-16,38.63999938964844,38.88999938964844,37.45000076293945,37.880001068115234,14222100.0 2010-08-17,39.13999938964844,39.790000915527344,38.93000030517578,38.959999084472656,22319800.0 2010-08-18,39.040000915527344,39.40999984741211,38.61000061035156,39.099998474121094,13506000.0 2010-08-19,38.11000061035156,38.84000015258789,37.720001220703125,38.75,21575900.0 2010-08-20,38.90999984741211,39.09000015258789,38.0,38.11000061035156,19152600.0 2010-08-23,38.540000915527344,39.45000076293945,38.40999984741211,39.189998626708984,12942000.0 2010-08-24,38.040000915527344,38.47999954223633,37.7599983215332,38.400001525878906,15738700.0 2010-08-25,38.459999084472656,38.72999954223633,37.650001525878906,37.66999816894531,18753000.0 2010-08-26,38.279998779296875,38.81999969482422,37.97999954223633,38.66999816894531,14506600.0 2010-08-27,38.63999938964844,38.849998474121094,37.7400016784668,38.5,16263700.0 2010-08-30,38.290000915527344,38.77000045776367,38.290000915527344,38.38999938964844,11909900.0 2010-08-31,38.29999923706055,38.7599983215332,37.810001373291016,38.18000030517578,18049100.0 2010-09-01,39.599998474121094,40.150001525878906,38.91999816894531,38.959999084472656,27619100.0 2010-09-02,40.02000045776367,40.029998779296875,39.45000076293945,39.689998626708984,12671500.0 2010-09-03,40.380001068115234,40.470001220703125,39.7599983215332,40.279998779296875,14187700.0 2010-09-07,40.56999969482422,40.81999969482422,39.91999816894531,40.11000061035156,18520500.0 2010-09-08,40.91999816894531,41.13999938964844,40.630001068115234,40.63999938964844,14073500.0 2010-09-09,40.900001525878906,41.220001220703125,40.52000045776367,41.15999984741211,12190400.0 2010-09-10,40.41999816894531,41.040000915527344,40.06999969482422,41.02000045776367,15098000.0 2010-09-13,41.0,41.36000061035156,40.7400016784668,40.939998626708984,16787200.0 2010-09-14,41.11000061035156,41.380001068115234,40.58000183105469,40.849998474121094,12885900.0 2010-09-15,41.97999954223633,42.209999084472656,41.0099983215332,41.099998474121094,18992800.0 2010-09-16,41.970001220703125,42.29999923706055,41.650001525878906,41.79999923706055,16596100.0 2010-09-17,42.529998779296875,42.75,41.939998626708984,42.119998931884766,31733900.0 2010-09-20,43.0099983215332,43.099998474121094,42.56999969482422,42.58000183105469,15241800.0 2010-09-21,43.5099983215332,43.869998931884766,43.11000061035156,43.209999084472656,16763100.0 2010-09-22,43.29999923706055,43.7599983215332,42.70000076293945,43.54999923706055,16158500.0 2010-09-23,43.650001525878906,43.7400016784668,42.7599983215332,42.95000076293945,20206800.0 2010-09-24,44.54999923706055,44.970001220703125,43.86000061035156,43.95000076293945,22619300.0 2010-09-27,44.59000015258789,45.0,44.13999938964844,44.31999969482422,14009400.0 2010-09-28,44.06999969482422,44.849998474121094,43.70000076293945,44.689998626708984,23000500.0 2010-09-29,44.310001373291016,44.5099983215332,43.70000076293945,43.7599983215332,14499000.0 2010-09-30,45.130001068115234,45.75,44.77000045776367,45.06999969482422,35751700.0 2010-10-01,44.2599983215332,45.599998474121094,43.91999816894531,45.5099983215332,22457600.0 2010-10-04,43.88999938964844,44.43000030517578,43.349998474121094,44.43000030517578,13941400.0 2010-10-05,44.2599983215332,44.900001525878906,44.08000183105469,44.41999816894531,18459700.0 2010-10-06,44.650001525878906,44.68000030517578,43.869998931884766,44.209999084472656,21696900.0 2010-10-07,44.54999923706055,44.959999084472656,44.13999938964844,44.90999984741211,11965000.0 2010-10-08,44.7599983215332,44.90999984741211,44.04999923706055,44.47999954223633,12349900.0 2010-10-11,44.18000030517578,44.70000076293945,43.939998626708984,44.66999816894531,10971300.0 2010-10-12,44.790000915527344,45.0,43.77000045776367,44.18000030517578,13712800.0 2010-10-13,45.31999969482422,45.5099983215332,44.7400016784668,44.970001220703125,13543300.0 2010-10-14,45.040000915527344,45.349998474121094,44.810001373291016,45.02000045776367,11317500.0 2010-10-15,44.790000915527344,45.5099983215332,44.4900016784668,45.40999984741211,18075400.0 2010-10-18,44.4900016784668,44.79999923706055,44.130001068115234,44.779998779296875,12225400.0 2010-10-19,44.220001220703125,44.56999969482422,43.5,44.25,15934400.0 2010-10-20,44.380001068115234,44.900001525878906,44.2599983215332,44.2599983215332,11523700.0 2010-10-21,43.97999954223633,44.5099983215332,42.45000076293945,44.439998626708984,24931600.0 2010-10-22,44.18000030517578,44.27000045776367,43.61000061035156,43.849998474121094,12473200.0 2010-10-25,44.33000183105469,44.5,44.20000076293945,44.349998474121094,10215900.0 2010-10-26,43.939998626708984,43.9900016784668,43.209999084472656,43.97999954223633,15805500.0 2010-10-27,44.47999954223633,44.5099983215332,43.439998626708984,43.47999954223633,11449300.0 2010-10-28,44.41999816894531,44.90999984741211,44.40999984741211,44.849998474121094,11982900.0 2010-10-29,45.15999984741211,45.630001068115234,44.54999923706055,44.54999923706055,16651700.0 2010-11-01,45.33000183105469,46.0,45.13999938964844,45.52000045776367,11199500.0 2010-11-02,45.380001068115234,45.939998626708984,45.22999954223633,45.75,12590900.0 2010-11-03,45.689998626708984,45.7599983215332,44.619998931884766,45.209999084472656,27224200.0 2010-11-04,48.34000015258789,49.45000076293945,48.060001373291016,48.61000061035156,58099900.0 2010-11-05,48.33000183105469,48.36000061035156,47.400001525878906,47.869998931884766,20629500.0 2010-11-08,47.79999923706055,48.33000183105469,47.58000183105469,48.02000045776367,18567300.0 2010-11-09,47.91999816894531,48.2400016784668,47.38999938964844,47.86000061035156,17430300.0 2010-11-10,47.68000030517578,48.0,47.25,48.0,12413500.0 2010-11-11,47.91999816894531,48.0099983215332,46.88999938964844,46.97999954223633,13923000.0 2010-11-12,47.470001220703125,47.72999954223633,46.689998626708984,47.61000061035156,20070400.0 2010-11-15,46.869998931884766,47.81999969482422,46.86000061035156,47.61000061035156,11573600.0 2010-11-16,46.380001068115234,46.689998626708984,46.08000183105469,46.43000030517578,18386800.0 2010-11-17,47.97999954223633,48.369998931884766,46.5,46.560001373291016,25860200.0 2010-11-18,47.720001220703125,48.86000061035156,47.70000076293945,48.43000030517578,20716700.0 2010-11-19,47.959999084472656,48.04999923706055,47.40999984741211,47.619998931884766,15850900.0 2010-11-22,47.619998931884766,48.119998931884766,46.9900016784668,47.810001373291016,13112100.0 2010-11-23,47.099998474121094,47.369998931884766,46.72999954223633,47.22999954223633,17892100.0 2010-11-24,48.06999969482422,48.20000076293945,47.13999938964844,47.40999984741211,11961200.0 2010-11-26,47.70000076293945,47.939998626708984,47.54999923706055,47.779998779296875,4296600.0 2010-11-29,47.279998779296875,47.650001525878906,46.7599983215332,47.470001220703125,12906500.0 2010-11-30,46.81999969482422,47.150001525878906,46.459999084472656,46.5099983215332,18176000.0 2010-12-01,47.88999938964844,48.25,47.29999923706055,47.31999969482422,14431100.0 2010-12-02,48.4900016784668,48.650001525878906,47.88999938964844,48.040000915527344,11108300.0 2010-12-03,48.81999969482422,48.939998626708984,48.2400016784668,48.400001525878906,12608700.0 2010-12-06,48.31999969482422,48.689998626708984,48.09000015258789,48.54999923706055,10488700.0 2010-12-07,48.470001220703125,49.0099983215332,48.45000076293945,48.7400016784668,14015800.0 2010-12-08,48.880001068115234,48.88999938964844,48.27000045776367,48.56999969482422,8634400.0 2010-12-09,49.08000183105469,49.290000915527344,48.709999084472656,49.150001525878906,8862300.0 2010-12-10,49.47999954223633,49.5,48.900001525878906,49.0,11851800.0 2010-12-13,49.119998931884766,49.7599983215332,49.099998474121094,49.52000045776367,11988400.0 2010-12-14,49.18000030517578,49.5,48.83000183105469,49.29999923706055,10036300.0 2010-12-15,49.09000015258789,49.56999969482422,48.81999969482422,49.36000061035156,10329900.0 2010-12-16,49.650001525878906,49.7599983215332,48.86000061035156,49.13999938964844,12338900.0 2010-12-17,49.459999084472656,49.720001220703125,49.2599983215332,49.650001525878906,21421200.0 2010-12-20,49.439998626708984,49.83000183105469,49.150001525878906,49.720001220703125,11902200.0 2010-12-21,49.9900016784668,50.0,49.58000183105469,49.70000076293945,9271500.0 2010-12-22,49.9900016784668,50.0,49.619998931884766,49.79999923706055,6859600.0 2010-12-23,49.439998626708984,49.970001220703125,49.279998779296875,49.869998931884766,8194300.0 2010-12-27,49.61000061035156,49.79999923706055,48.97999954223633,49.400001525878906,5871100.0 2010-12-28,49.86000061035156,49.959999084472656,49.56999969482422,49.77000045776367,7138200.0 2010-12-29,49.9900016784668,50.310001373291016,49.86000061035156,49.970001220703125,7771700.0 2010-12-30,49.72999954223633,50.209999084472656,49.630001068115234,50.0,5090200.0 2010-12-31,49.4900016784668,49.83000183105469,49.0,49.63999938964844,6304700.0 2011-01-03,50.18000030517578,50.79999923706055,49.849998474121094,49.88999938964844,15167700.0 2011-01-04,50.970001220703125,51.060001373291016,49.59000015258789,50.400001525878906,24330000.0 2011-01-05,52.029998779296875,52.400001525878906,51.25,51.54999923706055,25904400.0 2011-01-06,52.66999816894531,53.029998779296875,52.040000915527344,52.11000061035156,17894300.0 2011-01-07,51.72999954223633,52.900001525878906,51.400001525878906,52.810001373291016,12865500.0 2011-01-10,51.689998626708984,52.20000076293945,51.439998626708984,51.439998626708984,17421100.0 2011-01-11,52.06999969482422,52.439998626708984,51.56999969482422,51.56999969482422,10288000.0 2011-01-12,52.34000015258789,52.34000015258789,51.59000015258789,52.25,10673200.0 2011-01-13,51.869998931884766,52.45000076293945,51.5099983215332,52.279998779296875,12550700.0 2011-01-14,52.040000915527344,52.130001068115234,51.43000030517578,51.93000030517578,11536900.0 2011-01-18,53.029998779296875,53.060001373291016,52.290000915527344,52.369998931884766,14715100.0 2011-01-19,52.13999938964844,53.099998474121094,51.88999938964844,52.709999084472656,11567000.0 2011-01-20,51.33000183105469,52.2400016784668,51.2599983215332,52.15999984741211,14213700.0 2011-01-21,51.2400016784668,52.0,51.09000015258789,51.54999923706055,18452800.0 2011-01-24,51.4900016784668,51.5,50.84000015258789,51.119998931884766,11508500.0 2011-01-25,51.52000045776367,51.56999969482422,50.619998931884766,51.43000030517578,15922200.0 2011-01-26,51.86000061035156,52.06999969482422,51.0,51.439998626708984,23536600.0 2011-01-27,54.900001525878906,55.0,53.77000045776367,54.20000076293945,50785700.0 2011-01-28,53.7400016784668,54.689998626708984,53.38999938964844,54.099998474121094,22935600.0 2011-01-31,54.130001068115234,54.470001220703125,53.06999969482422,53.849998474121094,16182100.0 2011-02-01,55.08000183105469,55.27000045776367,54.11000061035156,54.29999923706055,17000000.0 2011-02-02,53.9900016784668,54.900001525878906,53.880001068115234,54.77000045776367,17626200.0 2011-02-03,54.97999954223633,55.2400016784668,53.810001373291016,54.0,17150900.0 2011-02-04,55.22999954223633,55.380001068115234,54.5,55.040000915527344,12603100.0 2011-02-07,55.06999969482422,55.619998931884766,54.83000183105469,55.11000061035156,11605200.0 2011-02-08,56.099998474121094,56.099998474121094,55.349998474121094,55.4900016784668,13862700.0 2011-02-09,56.209999084472656,56.369998931884766,55.75,55.95000076293945,12581500.0 2011-02-10,57.0,57.189998626708984,55.880001068115234,56.16999816894531,16392900.0 2011-02-11,57.599998474121094,57.650001525878906,56.68000030517578,56.7599983215332,12165500.0 2011-02-14,58.16999816894531,58.79999923706055,57.61000061035156,57.7400016784668,17488200.0 2011-02-15,58.63999938964844,58.959999084472656,57.91999816894531,58.0099983215332,16375300.0 2011-02-16,58.540000915527344,58.97999954223633,58.25,58.88999938964844,11659200.0 2011-02-17,59.0,59.0099983215332,58.20000076293945,58.310001373291016,11068600.0 2011-02-18,59.189998626708984,59.43000030517578,58.65999984741211,59.040000915527344,17282600.0 2011-02-22,58.2400016784668,58.9900016784668,57.88999938964844,58.560001373291016,19936700.0 2011-02-23,57.0099983215332,58.400001525878906,56.52000045776367,57.900001525878906,16344700.0 2011-02-24,57.79999923706055,58.11000061035156,57.0,57.29999923706055,15159100.0 2011-02-25,59.02000045776367,59.20000076293945,57.900001525878906,58.119998931884766,11344000.0 2011-02-28,59.58000183105469,59.79999923706055,58.90999984741211,58.9900016784668,13613700.0 2011-03-01,58.040000915527344,59.84000015258789,57.79999923706055,59.84000015258789,16764200.0 2011-03-02,57.099998474121094,58.18000030517578,56.970001220703125,57.880001068115234,16651100.0 2011-03-03,58.84000015258789,58.97999954223633,57.66999816894531,57.70000076293945,13214700.0 2011-03-04,58.150001525878906,58.880001068115234,57.599998474121094,58.790000915527344,11720000.0 2011-03-07,57.58000183105469,58.59000015258789,56.81999969482422,58.4900016784668,13540500.0 2011-03-08,57.150001525878906,57.4900016784668,55.54999923706055,56.720001220703125,22049900.0 2011-03-09,55.0,56.849998474121094,54.90999984741211,56.849998474121094,24466200.0 2011-03-10,54.040000915527344,54.970001220703125,53.84000015258789,54.40999984741211,22114400.0 2011-03-11,53.61000061035156,54.08000183105469,53.38999938964844,53.70000076293945,18941000.0 2011-03-14,53.47999954223633,53.599998474121094,52.75,52.970001220703125,18606600.0 2011-03-15,53.0,53.279998779296875,50.099998474121094,51.13999938964844,35441300.0 2011-03-16,50.5,52.81999969482422,50.400001525878906,52.5,31062900.0 2011-03-17,52.31999969482422,53.470001220703125,51.9900016784668,52.619998931884766,24685600.0 2011-03-18,51.709999084472656,53.15999984741211,50.7599983215332,52.83000183105469,33360000.0 2011-03-21,53.630001068115234,54.11000061035156,53.029998779296875,53.2400016784668,17208200.0 2011-03-22,52.4900016784668,53.7599983215332,52.349998474121094,53.58000183105469,13843400.0 2011-03-23,52.45000076293945,52.58000183105469,51.70000076293945,52.470001220703125,12067700.0 2011-03-24,53.720001220703125,53.77000045776367,52.06999969482422,52.61000061035156,14733200.0 2011-03-25,52.75,53.9900016784668,52.720001220703125,53.83000183105469,13574400.0 2011-03-28,52.18000030517578,53.279998779296875,52.099998474121094,52.95000076293945,10237600.0 2011-03-29,53.90999984741211,54.09000015258789,52.36000061035156,52.439998626708984,14946800.0 2011-03-30,54.5099983215332,54.61000061035156,53.79999923706055,54.369998931884766,11044700.0 2011-03-31,54.83000183105469,54.95000076293945,54.34000015258789,54.560001373291016,13222200.0 2011-04-01,54.470001220703125,55.189998626708984,54.25,55.06999969482422,12306100.0 2011-04-04,53.11000061035156,54.709999084472656,52.47999954223633,54.540000915527344,18238600.0 2011-04-05,52.58000183105469,53.63999938964844,52.400001525878906,53.02000045776367,13467000.0 2011-04-06,53.540000915527344,53.88999938964844,52.9900016784668,53.11000061035156,13380900.0 2011-04-07,53.22999954223633,54.31999969482422,53.04999923706055,53.36000061035156,12491700.0 2011-04-08,53.630001068115234,54.349998474121094,53.31999969482422,54.0,10353400.0 2011-04-11,53.400001525878906,54.470001220703125,53.34000015258789,53.869998931884766,11699300.0 2011-04-12,52.25,52.970001220703125,51.72999954223633,52.79999923706055,11995000.0 2011-04-13,52.68000030517578,52.93000030517578,52.0099983215332,52.86000061035156,9503100.0 2011-04-14,52.599998474121094,52.849998474121094,51.45000076293945,51.9900016784668,11655600.0 2011-04-15,53.13999938964844,53.459999084472656,52.11000061035156,52.84000015258789,17165100.0 2011-04-18,53.290000915527344,53.33000183105469,52.040000915527344,52.20000076293945,14744200.0 2011-04-19,53.41999816894531,53.689998626708984,52.880001068115234,53.290000915527344,12006400.0 2011-04-20,55.27000045776367,55.400001525878906,54.5,54.70000076293945,19894600.0 2011-04-21,56.939998626708984,57.619998931884766,56.560001373291016,57.25,23134900.0 2011-04-25,56.81999969482422,57.18000030517578,56.209999084472656,56.369998931884766,9934800.0 2011-04-26,57.220001220703125,57.5099983215332,56.93000030517578,57.119998931884766,12100000.0 2011-04-27,58.18000030517578,58.459999084472656,57.099998474121094,57.83000183105469,15949400.0 2011-04-28,57.58000183105469,58.0,57.150001525878906,57.7599983215332,12300000.0 2011-04-29,57.09000015258789,57.9900016784668,56.84000015258789,57.58000183105469,32037700.0 2011-05-02,57.2400016784668,57.900001525878906,56.97999954223633,57.439998626708984,12022000.0 2011-05-03,56.4900016784668,57.540000915527344,55.959999084472656,57.310001373291016,11700000.0 2011-05-04,56.08000183105469,57.0099983215332,55.41999816894531,56.31999969482422,12761100.0 2011-05-05,56.130001068115234,56.81999969482422,55.59000015258789,55.63999938964844,11000000.0 2011-05-06,56.56999969482422,57.540000915527344,56.33000183105469,56.75,10727500.0 2011-05-09,56.65999984741211,56.91999816894531,55.9900016784668,56.75,8056600.0 2011-05-10,56.90999984741211,57.099998474121094,56.34000015258789,56.939998626708984,9149700.0 2011-05-11,56.59000015258789,57.720001220703125,56.189998626708984,56.81999969482422,11009200.0 2011-05-12,57.34000015258789,57.650001525878906,56.13999938964844,56.2599983215332,10900000.0 2011-05-13,57.119998931884766,57.83000183105469,56.77000045776367,57.34000015258789,11209100.0 2011-05-16,56.70000076293945,57.7599983215332,56.47999954223633,57.18000030517578,13330200.0 2011-05-17,56.349998474121094,56.4900016784668,55.65999984741211,56.380001068115234,13989800.0 2011-05-18,56.45000076293945,56.779998779296875,55.77000045776367,56.22999954223633,12429000.0 2011-05-19,57.29999923706055,57.66999816894531,56.619998931884766,56.619998931884766,11938100.0 2011-05-20,57.380001068115234,57.75,57.029998779296875,57.220001220703125,15272900.0 2011-05-23,56.380001068115234,56.70000076293945,55.91999816894531,56.4900016784668,12499600.0 2011-05-24,56.310001373291016,57.0099983215332,55.95000076293945,56.5099983215332,10251800.0 2011-05-25,56.9900016784668,57.41999816894531,56.33000183105469,56.34000015258789,10928000.0 2011-05-26,57.16999816894531,57.54999923706055,56.540000915527344,56.7400016784668,12897000.0 2011-05-27,57.349998474121094,57.79999923706055,57.060001373291016,57.34000015258789,7678400.0 2011-05-31,58.59000015258789,58.59000015258789,57.65999984741211,57.95000076293945,15104300.0 2011-06-01,57.150001525878906,58.95000076293945,56.97999954223633,58.43000030517578,14968700.0 2011-06-02,57.79999923706055,58.310001373291016,57.34000015258789,57.34000015258789,12697400.0 2011-06-03,57.040000915527344,58.15999984741211,56.95000076293945,57.119998931884766,12474800.0 2011-06-06,56.47999954223633,57.4900016784668,56.41999816894531,56.900001525878906,10121500.0 2011-06-07,56.5099983215332,57.08000183105469,56.470001220703125,56.619998931884766,10225200.0 2011-06-08,56.29999923706055,56.52000045776367,55.52000045776367,56.2400016784668,12158000.0 2011-06-09,55.869998931884766,56.470001220703125,55.68000030517578,56.130001068115234,9161600.0 2011-06-10,54.599998474121094,55.7400016784668,54.36000061035156,55.70000076293945,14544000.0 2011-06-13,54.400001525878906,54.88999938964844,54.2400016784668,54.790000915527344,10670800.0 2011-06-14,55.58000183105469,55.869998931884766,54.75,54.869998931884766,12006100.0 2011-06-15,54.099998474121094,55.560001373291016,53.79999923706055,55.22999954223633,16790500.0 2011-06-16,52.9900016784668,54.209999084472656,52.41999816894531,54.119998931884766,19464800.0 2011-06-17,52.689998626708984,54.29999923706055,52.599998474121094,53.91999816894531,25241200.0 2011-06-20,53.47999954223633,53.529998779296875,52.130001068115234,52.529998779296875,14746000.0 2011-06-21,54.43000030517578,54.9900016784668,53.150001525878906,53.65999984741211,12010100.0 2011-06-22,53.9900016784668,54.40999984741211,53.66999816894531,54.13999938964844,9110300.0 2011-06-23,54.959999084472656,54.97999954223633,53.060001373291016,53.119998931884766,15571600.0 2011-06-24,54.189998626708984,54.959999084472656,54.09000015258789,54.77000045776367,9494400.0 2011-06-27,54.75,55.11000061035156,53.63999938964844,54.08000183105469,9797900.0 2011-06-28,55.45000076293945,55.66999816894531,54.709999084472656,54.83000183105469,9556000.0 2011-06-29,55.43000030517578,55.93000030517578,55.25,55.599998474121094,11919400.0 2011-06-30,56.790000915527344,56.849998474121094,55.5099983215332,55.65999984741211,12463000.0 2011-07-01,57.880001068115234,57.97999954223633,56.439998626708984,56.790000915527344,12142000.0 2011-07-05,58.13999938964844,58.25,57.5099983215332,57.75,10848700.0 2011-07-06,58.70000076293945,58.75,57.880001068115234,57.880001068115234,11176800.0 2011-07-07,59.2599983215332,59.47999954223633,58.86000061035156,58.900001525878906,12644800.0 2011-07-08,59.36000061035156,59.369998931884766,58.08000183105469,58.790000915527344,12385600.0 2011-07-11,58.2400016784668,58.93000030517578,57.7599983215332,58.72999954223633,12988300.0 2011-07-12,56.52000045776367,58.59000015258789,56.209999084472656,58.2599983215332,23141300.0 2011-07-13,56.09000015258789,57.09000015258789,56.0099983215332,57.04999923706055,18093300.0 2011-07-14,54.91999816894531,56.439998626708984,54.290000915527344,56.099998474121094,19155100.0 2011-07-15,54.959999084472656,55.5,54.63999938964844,55.04999923706055,17684400.0 2011-07-18,55.279998779296875,55.310001373291016,54.529998779296875,54.869998931884766,16182500.0 2011-07-19,56.97999954223633,57.2400016784668,55.869998931884766,55.9900016784668,15014500.0 2011-07-20,57.29999923706055,59.400001525878906,57.099998474121094,58.689998626708984,27542500.0 2011-07-21,56.939998626708984,57.25,55.869998931884766,56.0,24125900.0 2011-07-22,57.459999084472656,57.709999084472656,56.7599983215332,57.15999984741211,13586300.0 2011-07-25,56.810001373291016,57.5099983215332,56.65999984741211,56.91999816894531,11346900.0 2011-07-26,56.540000915527344,56.9900016784668,56.29999923706055,56.849998474121094,10082700.0 2011-07-27,54.59000015258789,56.150001525878906,54.38999938964844,56.0,15638100.0 2011-07-28,54.9900016784668,55.61000061035156,54.459999084472656,54.709999084472656,11737400.0 2011-07-29,54.779998779296875,55.369998931884766,54.060001373291016,54.38999938964844,15256200.0 2011-08-01,54.119998931884766,55.439998626708984,53.40999984741211,55.34000015258789,16892000.0 2011-08-02,53.0099983215332,54.02000045776367,52.95000076293945,53.630001068115234,16681900.0 2011-08-03,53.72999954223633,53.810001373291016,52.70000076293945,53.220001220703125,15274300.0 2011-08-04,51.25,53.09000015258789,51.20000076293945,52.849998474121094,19556100.0 2011-08-05,51.02000045776367,51.97999954223633,48.970001220703125,51.810001373291016,28090800.0 2011-08-08,47.290000915527344,50.0,46.880001068115234,49.2599983215332,33418800.0 2011-08-09,49.88999938964844,49.88999938964844,46.70000076293945,47.88999938964844,32115100.0 2011-08-10,47.2599983215332,49.02000045776367,47.130001068115234,48.400001525878906,32161800.0 2011-08-11,49.54999923706055,50.040000915527344,47.54999923706055,47.72999954223633,25079800.0 2011-08-12,50.5,51.2400016784668,49.18000030517578,49.900001525878906,19422000.0 2011-08-15,51.2599983215332,51.40999984741211,50.209999084472656,50.75,13058700.0 2011-08-16,51.06999969482422,51.459999084472656,49.959999084472656,50.47999954223633,17782900.0 2011-08-17,51.0099983215332,51.45000076293945,49.970001220703125,50.97999954223633,14115400.0 2011-08-18,47.95000076293945,49.150001525878906,47.36000061035156,49.040000915527344,23793700.0 2011-08-19,46.52000045776367,48.16999816894531,46.439998626708984,47.22999954223633,24555800.0 2011-08-22,46.400001525878906,47.810001373291016,45.97999954223633,47.70000076293945,15673200.0 2011-08-23,48.060001373291016,48.060001373291016,46.56999969482422,46.72999954223633,15315600.0 2011-08-24,47.93000030517578,48.33000183105469,46.880001068115234,48.220001220703125,15209800.0 2011-08-25,46.95000076293945,48.540000915527344,46.779998779296875,48.15999984741211,13935000.0 2011-08-26,48.939998626708984,49.61000061035156,46.290000915527344,46.9900016784668,20783600.0 2011-08-29,50.91999816894531,51.06999969482422,49.439998626708984,49.650001525878906,14572200.0 2011-08-30,51.2400016784668,51.70000076293945,50.16999816894531,50.54999923706055,15801300.0 2011-08-31,51.459999084472656,52.15999984741211,50.900001525878906,51.84000015258789,15897300.0 2011-09-01,51.060001373291016,52.869998931884766,51.02000045776367,51.91999816894531,13690400.0 2011-09-02,49.68000030517578,50.45000076293945,49.25,49.97999954223633,14692800.0 2011-09-06,49.45000076293945,49.560001373291016,47.599998474121094,48.400001525878906,14432600.0 2011-09-07,51.689998626708984,51.689998626708984,50.27000045776367,50.34000015258789,18934900.0 2011-09-08,51.54999923706055,53.279998779296875,51.290000915527344,51.56999969482422,18431400.0 2011-09-09,50.400001525878906,51.27000045776367,49.79999923706055,51.06999969482422,19825100.0 2011-09-12,51.38999938964844,51.43000030517578,49.61000061035156,49.61000061035156,16409200.0 2011-09-13,52.31999969482422,52.52000045776367,51.400001525878906,51.47999954223633,18400800.0 2011-09-14,53.06999969482422,53.75,51.880001068115234,52.599998474121094,15498700.0 2011-09-15,53.630001068115234,53.91999816894531,52.45000076293945,53.7400016784668,16107300.0 2011-09-16,53.869998931884766,53.939998626708984,53.119998931884766,53.79999923706055,19353600.0 2011-09-19,53.66999816894531,53.90999984741211,52.40999984741211,53.060001373291016,12067400.0 2011-09-20,53.11000061035156,54.29999923706055,53.040000915527344,53.91999816894531,14759300.0 2011-09-21,51.65999984741211,53.689998626708984,51.650001525878906,52.880001068115234,15156800.0 2011-09-22,50.029998779296875,51.2599983215332,48.959999084472656,49.9900016784668,24362400.0 2011-09-23,50.290000915527344,50.70000076293945,49.25,49.77000045776367,18270000.0 2011-09-26,50.58000183105469,50.88999938964844,49.2400016784668,50.38999938964844,20218700.0 2011-09-27,51.779998779296875,52.779998779296875,50.75,51.54999923706055,16746200.0 2011-09-28,51.060001373291016,52.52000045776367,50.970001220703125,52.099998474121094,11527300.0 2011-09-29,50.130001068115234,52.220001220703125,48.810001373291016,51.900001525878906,17633700.0 2011-09-30,48.630001068115234,50.29999923706055,48.630001068115234,49.459999084472656,18776200.0 2011-10-03,47.650001525878906,49.349998474121094,47.380001068115234,48.209999084472656,27986500.0 2011-10-04,49.43000030517578,49.560001373291016,46.400001525878906,47.060001373291016,26093400.0 2011-10-05,50.77000045776367,50.900001525878906,49.33000183105469,49.630001068115234,18589300.0 2011-10-06,50.869998931884766,50.959999084472656,50.0,50.58000183105469,14772800.0 2011-10-07,50.22999954223633,51.0,49.63999938964844,50.939998626708984,14967900.0 2011-10-10,52.09000015258789,52.13999938964844,50.59000015258789,51.0099983215332,11462600.0 2011-10-11,51.650001525878906,52.11000061035156,51.5099983215332,52.02000045776367,10261400.0 2011-10-12,52.040000915527344,52.939998626708984,52.02000045776367,52.29999923706055,11140800.0 2011-10-13,53.310001373291016,53.40999984741211,51.900001525878906,51.939998626708984,12541000.0 2011-10-14,54.97999954223633,55.029998779296875,53.84000015258789,54.04999923706055,16257800.0 2011-10-17,53.63999938964844,54.900001525878906,53.34000015258789,54.70000076293945,10745800.0 2011-10-18,54.560001373291016,54.95000076293945,53.08000183105469,53.599998474121094,13141700.0 2011-10-19,52.599998474121094,54.43000030517578,52.36000061035156,53.79999923706055,15090300.0 2011-10-20,52.0099983215332,53.2599983215332,51.720001220703125,52.810001373291016,17086100.0 2011-10-21,52.02000045776367,52.84000015258789,51.47999954223633,52.7599983215332,18194900.0 2011-10-24,53.61000061035156,53.79999923706055,52.36000061035156,52.400001525878906,11234700.0 2011-10-25,52.31999969482422,53.70000076293945,52.20000076293945,53.40999984741211,12847600.0 2011-10-26,51.599998474121094,52.83000183105469,50.790000915527344,52.81999969482422,20141700.0 2011-10-27,53.52000045776367,54.0,52.5,53.09000015258789,17147900.0 2011-10-28,53.22999954223633,53.5,52.709999084472656,53.40999984741211,11445300.0 2011-10-31,51.599998474121094,53.11000061035156,51.599998474121094,52.68000030517578,21419300.0 2011-11-01,50.13999938964844,50.81999969482422,49.779998779296875,49.91999816894531,22660500.0 2011-11-02,52.18000030517578,52.31999969482422,51.06999969482422,51.099998474121094,26757000.0 2011-11-03,56.11000061035156,56.959999084472656,54.7599983215332,56.279998779296875,44713900.0 2011-11-04,56.5,56.66999816894531,55.11000061035156,55.13999938964844,21851700.0 2011-11-07,56.91999816894531,56.9900016784668,55.79999923706055,55.79999923706055,14850000.0 2011-11-08,57.029998779296875,57.290000915527344,56.2599983215332,57.13999938964844,12956900.0 2011-11-09,55.40999984741211,56.5,54.95000076293945,55.68000030517578,15984600.0 2011-11-10,55.209999084472656,56.220001220703125,54.650001525878906,56.13999938964844,11669600.0 2011-11-11,56.619998931884766,56.9900016784668,55.65999984741211,55.91999816894531,12743100.0 2011-11-14,57.099998474121094,57.5,56.439998626708984,56.56999969482422,16660300.0 2011-11-15,57.400001525878906,57.75,56.47999954223633,56.779998779296875,13231100.0 2011-11-16,56.880001068115234,57.970001220703125,56.310001373291016,56.720001220703125,15504500.0 2011-11-17,56.380001068115234,57.16999816894531,55.40999984741211,56.63999938964844,19433700.0 2011-11-18,55.66999816894531,56.560001373291016,55.439998626708984,56.54999923706055,14375500.0 2011-11-21,54.27000045776367,54.77000045776367,53.79999923706055,54.38999938964844,15544300.0 2011-11-22,54.47999954223633,55.02000045776367,53.93000030517578,53.939998626708984,13234300.0 2011-11-23,52.029998779296875,53.47999954223633,51.599998474121094,53.41999816894531,24129500.0 2011-11-25,51.86000061035156,53.0,51.68000030517578,51.68000030517578,8318700.0 2011-11-28,53.939998626708984,54.040000915527344,53.189998626708984,53.41999816894531,12526700.0 2011-11-29,53.11000061035156,54.58000183105469,52.849998474121094,53.9900016784668,13534500.0 2011-11-30,54.79999923706055,55.119998931884766,54.08000183105469,54.79999923706055,18229000.0 2011-12-01,54.72999954223633,55.09000015258789,54.36000061035156,54.70000076293945,9834300.0 2011-12-02,54.34000015258789,55.70000076293945,54.290000915527344,55.400001525878906,12762900.0 2011-12-05,54.4900016784668,55.18000030517578,53.689998626708984,55.16999816894531,14662200.0 2011-12-06,54.83000183105469,55.15999984741211,54.04999923706055,54.61000061035156,10991200.0 2011-12-07,54.45000076293945,54.7400016784668,53.54999923706055,54.529998779296875,13303600.0 2011-12-08,54.06999969482422,54.9900016784668,53.880001068115234,54.04999923706055,15566800.0 2011-12-09,55.18000030517578,55.400001525878906,53.75,53.9900016784668,11624600.0 2011-12-12,54.779998779296875,54.86000061035156,54.0,54.40999984741211,9916800.0 2011-12-13,54.189998626708984,55.72999954223633,53.790000915527344,55.38999938964844,13936000.0 2011-12-14,53.099998474121094,54.310001373291016,52.689998626708984,54.18000030517578,12866900.0 2011-12-15,52.54999923706055,53.77000045776367,52.189998626708984,53.75,11703900.0 2011-12-16,52.61000061035156,53.83000183105469,52.41999816894531,52.900001525878906,19842900.0 2011-12-19,51.91999816894531,53.06999969482422,51.7599983215332,53.0,11687300.0 2011-12-20,54.11000061035156,54.34000015258789,52.790000915527344,52.869998931884766,14330300.0 2011-12-21,53.4900016784668,54.400001525878906,52.79999923706055,54.189998626708984,9900600.0 2011-12-22,54.380001068115234,54.52000045776367,53.459999084472656,53.4900016784668,8842100.0 2011-12-23,54.630001068115234,54.7400016784668,53.95000076293945,54.599998474121094,5670400.0 2011-12-27,54.869998931884766,54.9900016784668,54.0099983215332,54.29999923706055,6505300.0 2011-12-28,54.34000015258789,54.95000076293945,54.08000183105469,54.79999923706055,7060400.0 2011-12-29,54.849998474121094,54.939998626708984,54.43000030517578,54.459999084472656,5869300.0 2011-12-30,54.70000076293945,54.9900016784668,54.65999984741211,54.68000030517578,4839700.0 2012-01-03,55.27000045776367,55.97999954223633,54.66999816894531,55.880001068115234,11238300.0 2012-01-04,55.83000183105469,56.20000076293945,54.560001373291016,55.220001220703125,17589100.0 2012-01-05,56.060001373291016,56.20000076293945,55.290000915527344,55.869998931884766,11518500.0 2012-01-06,56.15999984741211,56.400001525878906,55.86000061035156,55.90999984741211,8040100.0 2012-01-09,55.90999984741211,56.36000061035156,55.43000030517578,56.13999938964844,12663500.0 2012-01-10,55.75,56.599998474121094,55.720001220703125,56.560001373291016,11673300.0 2012-01-11,55.619998931884766,56.029998779296875,55.54999923706055,55.75,7140200.0 2012-01-12,56.33000183105469,56.5099983215332,55.47999954223633,55.61000061035156,11387500.0 2012-01-13,56.540000915527344,56.72999954223633,55.91999816894531,55.939998626708984,10517600.0 2012-01-17,57.13999938964844,57.7400016784668,56.720001220703125,56.93000030517578,12411500.0 2012-01-18,57.59000015258789,57.90999984741211,56.959999084472656,57.119998931884766,13313700.0 2012-01-19,58.0,58.2400016784668,57.470001220703125,57.709999084472656,13298900.0 2012-01-20,57.72999954223633,58.099998474121094,57.470001220703125,58.02000045776367,16538600.0 2012-01-23,58.150001525878906,58.720001220703125,57.86000061035156,57.939998626708984,13223800.0 2012-01-24,58.68000030517578,58.68000030517578,57.56999969482422,57.7599983215332,11490300.0 2012-01-25,58.9900016784668,59.5,58.529998779296875,59.119998931884766,21441100.0 2012-01-26,57.810001373291016,59.349998474121094,57.540000915527344,59.130001068115234,20419500.0 2012-01-27,57.790000915527344,58.150001525878906,57.540000915527344,57.54999923706055,10295900.0 2012-01-30,58.630001068115234,58.63999938964844,57.029998779296875,57.2400016784668,13061700.0 2012-01-31,58.81999969482422,59.349998474121094,58.599998474121094,58.95000076293945,13551300.0 2012-02-01,59.560001373291016,59.75,58.790000915527344,59.47999954223633,27741800.0 2012-02-02,60.72999954223633,61.95000076293945,60.599998474121094,61.029998779296875,34830000.0 2012-02-03,61.060001373291016,61.33000183105469,60.61000061035156,60.9900016784668,17428700.0 2012-02-06,61.06999969482422,61.119998931884766,60.540000915527344,60.81999969482422,11060800.0 2012-02-07,61.54999923706055,61.619998931884766,60.540000915527344,60.810001373291016,12395300.0 2012-02-08,61.470001220703125,61.66999816894531,60.939998626708984,61.41999816894531,11454900.0 2012-02-09,61.939998626708984,61.9900016784668,61.38999938964844,61.59000015258789,13895400.0 2012-02-10,61.72999954223633,61.79999923706055,61.2400016784668,61.43000030517578,10376500.0 2012-02-13,61.7400016784668,61.9900016784668,61.20000076293945,61.9900016784668,9318000.0 2012-02-14,61.709999084472656,61.709999084472656,61.099998474121094,61.52000045776367,8913400.0 2012-02-15,61.58000183105469,61.9900016784668,61.36000061035156,61.810001373291016,10839600.0 2012-02-16,62.27000045776367,62.400001525878906,61.560001373291016,61.790000915527344,12328800.0 2012-02-17,62.52000045776367,62.709999084472656,62.0,62.2599983215332,14729200.0 2012-02-21,62.779998779296875,62.93000030517578,62.349998474121094,62.65999984741211,8631500.0 2012-02-22,62.54999923706055,62.939998626708984,62.439998626708984,62.650001525878906,7782600.0 2012-02-23,63.5099983215332,63.65999984741211,62.31999969482422,62.54999923706055,12639300.0 2012-02-24,63.439998626708984,63.810001373291016,63.369998931884766,63.79999923706055,7904800.0 2012-02-27,63.310001373291016,63.61000061035156,62.75,62.900001525878906,9785200.0 2012-02-28,62.68000030517578,63.45000076293945,62.4900016784668,63.400001525878906,12045600.0 2012-02-29,62.18000030517578,62.970001220703125,62.0,62.65999984741211,13508600.0 2012-03-01,62.61000061035156,62.88999938964844,62.150001525878906,62.209999084472656,9941100.0 2012-03-02,62.43000030517578,62.7400016784668,62.15999984741211,62.68000030517578,6715500.0 2012-03-05,62.11000061035156,62.31999969482422,61.5099983215332,62.22999954223633,9243000.0 2012-03-06,61.560001373291016,62.45000076293945,60.93000030517578,61.77000045776367,14198800.0 2012-03-07,62.720001220703125,62.95000076293945,61.4900016784668,61.810001373291016,12337300.0 2012-03-08,63.31999969482422,63.63999938964844,62.869998931884766,62.9900016784668,10566200.0 2012-03-09,63.93000030517578,64.27999877929688,63.43000030517578,63.59000015258789,12233300.0 2012-03-12,63.849998474121094,64.19000244140625,63.459999084472656,63.95000076293945,7606300.0 2012-03-13,64.8499984741211,64.88999938964844,64.1500015258789,64.16000366210938,11908300.0 2012-03-14,65.11000061035156,65.55999755859375,64.69999694824219,64.80999755859375,15126300.0 2012-03-15,65.20999908447266,65.48999786376953,64.87999725341797,65.27999877929688,10019900.0 2012-03-16,65.41000366210938,65.62000274658203,65.08000183105469,65.16999816894531,17787900.0 2012-03-19,66.75,67.0,65.54000091552734,65.83999633789062,14613100.0 2012-03-20,66.75,66.81999969482422,66.33000183105469,66.43000030517578,11400500.0 2012-03-21,66.43000030517578,66.9000015258789,65.9000015258789,66.8499984741211,13452600.0 2012-03-22,66.29000091552734,66.41000366210938,65.94999694824219,66.2300033569336,7652100.0 2012-03-23,66.68000030517578,66.73999786376953,65.69000244140625,66.5,9777200.0 2012-03-26,68.58999633789062,68.70999908447266,67.30000305175781,67.33999633789062,17106600.0 2012-03-27,68.48999786376953,68.87000274658203,68.33999633789062,68.58999633789062,10089300.0 2012-03-28,68.12000274658203,68.68000030517578,67.33999633789062,68.18000030517578,10022800.0 2012-03-29,67.93000030517578,67.98999786376953,67.30000305175781,67.87999725341797,8426900.0 2012-03-30,68.05999755859375,68.27999877929688,67.76000213623047,68.25,8117900.0 2012-04-02,68.31999969482422,68.83000183105469,67.5,68.25,10440400.0 2012-04-03,68.12999725341797,68.7699966430664,67.7300033569336,68.41000366210938,10812400.0 2012-04-04,67.38999938964844,67.70999908447266,66.83999633789062,67.33999633789062,10898900.0 2012-04-05,67.19000244140625,67.5999984741211,67.06999969482422,67.30999755859375,15585300.0 2012-04-09,66.5,67.7699966430664,65.58000183105469,66.12000274658203,9976300.0 2012-04-10,66.22000122070312,67.0999984741211,66.06999969482422,66.68000030517578,17300900.0 2012-04-11,66.22000122070312,67.5,66.0999984741211,66.91999816894531,11825700.0 2012-04-12,68.33000183105469,68.56999969482422,66.31999969482422,66.5199966430664,15714300.0 2012-04-13,66.66999816894531,68.12999725341797,66.58999633789062,68.0,15743500.0 2012-04-16,66.25,67.5,65.52999877929688,67.33999633789062,16189600.0 2012-04-17,67.2300033569336,67.87999725341797,66.43000030517578,66.7699966430664,14001700.0 2012-04-18,66.98999786376953,67.5,66.54000091552734,67.44999694824219,21913700.0 2012-04-19,62.560001373291016,64.8499984741211,62.2599983215332,63.470001220703125,41688100.0 2012-04-20,62.25,63.310001373291016,62.220001220703125,62.84000015258789,23033000.0 2012-04-23,61.560001373291016,62.040000915527344,61.36000061035156,61.81999969482422,14149300.0 2012-04-24,61.86000061035156,62.459999084472656,61.2599983215332,61.5,15974500.0 2012-04-25,63.2599983215332,63.5099983215332,62.65999984741211,63.029998779296875,16700900.0 2012-04-26,63.90999984741211,63.9900016784668,63.099998474121094,63.31999969482422,11419800.0 2012-04-27,64.18000030517578,64.48999786376953,63.91999816894531,64.37000274658203,7323100.0 2012-04-30,63.83000183105469,64.12999725341797,63.400001525878906,63.97999954223633,8570800.0 2012-05-01,63.63999938964844,64.62999725341797,63.38999938964844,63.81999969482422,10756200.0 2012-05-02,64.23999786376953,64.30000305175781,62.7599983215332,63.209999084472656,10374400.0 2012-05-03,63.54999923706055,64.72000122070312,63.459999084472656,64.4800033569336,8055800.0 2012-05-04,61.90999984741211,63.06999969482422,61.380001068115234,63.040000915527344,14060800.0 2012-05-07,61.91999816894531,62.310001373291016,61.25,61.279998779296875,8798200.0 2012-05-08,62.66999816894531,62.810001373291016,60.86000061035156,61.72999954223633,14090600.0 2012-05-09,62.0099983215332,62.900001525878906,61.810001373291016,61.95000076293945,12259900.0 2012-05-10,62.47999954223633,62.79999923706055,62.220001220703125,62.59000015258789,8300000.0 2012-05-11,61.86000061035156,63.060001373291016,61.56999969482422,62.04999923706055,9305500.0 2012-05-14,61.459999084472656,62.130001068115234,60.970001220703125,61.16999816894531,7552900.0 2012-05-15,61.439998626708984,62.5,61.27000045776367,61.54999923706055,10579300.0 2012-05-16,59.11000061035156,61.93000030517578,59.06999969482422,61.65999984741211,21045600.0 2012-05-17,57.15999984741211,59.36000061035156,56.54999923706055,59.2599983215332,24028100.0 2012-05-18,55.97999954223633,58.29999923706055,55.720001220703125,57.459999084472656,20135200.0 2012-05-21,57.220001220703125,57.58000183105469,55.849998474121094,55.849998474121094,20321700.0 2012-05-22,57.93000030517578,58.29999923706055,57.349998474121094,57.40999984741211,16014200.0 2012-05-23,58.13999938964844,58.41999816894531,57.09000015258789,57.5,15300000.0 2012-05-24,57.150001525878906,58.68000030517578,56.650001525878906,58.40999984741211,13447300.0 2012-05-25,57.31999969482422,57.72999954223633,57.0,57.20000076293945,8024300.0 2012-05-29,58.38999938964844,58.75,57.61000061035156,57.900001525878906,10972600.0 2012-05-30,57.45000076293945,58.0099983215332,56.869998931884766,57.4900016784668,11060800.0 2012-05-31,57.310001373291016,57.709999084472656,56.29999923706055,57.290000915527344,13411000.0 2012-06-01,55.119998931884766,56.40999984741211,54.849998474121094,55.970001220703125,17494600.0 2012-06-04,55.849998474121094,55.91999816894531,54.91999816894531,55.119998931884766,12294600.0 2012-06-05,57.18000030517578,57.29999923706055,55.45000076293945,55.540000915527344,11730700.0 2012-06-06,58.400001525878906,58.560001373291016,57.25,57.400001525878906,12956000.0 2012-06-07,58.0,59.5,57.83000183105469,59.13999938964844,9156700.0 2012-06-08,58.7599983215332,58.91999816894531,57.540000915527344,57.93000030517578,8861500.0 2012-06-11,57.790000915527344,59.290000915527344,57.66999816894531,58.970001220703125,12484000.0 2012-06-12,59.400001525878906,59.45000076293945,57.599998474121094,57.95000076293945,14961900.0 2012-06-13,58.939998626708984,59.689998626708984,58.66999816894531,59.349998474121094,7527900.0 2012-06-14,56.790000915527344,58.88999938964844,56.0099983215332,58.88999938964844,27236900.0 2012-06-15,56.5,57.15999984741211,55.619998931884766,56.38999938964844,30969900.0 2012-06-18,56.77000045776367,57.29999923706055,55.79999923706055,56.119998931884766,12788200.0 2012-06-19,57.02000045776367,57.31999969482422,56.66999816894531,56.77000045776367,10031500.0 2012-06-20,57.0,57.68000030517578,56.65999984741211,57.18000030517578,13417100.0 2012-06-21,55.130001068115234,57.349998474121094,55.040000915527344,57.16999816894531,15252300.0 2012-06-22,55.63999938964844,55.939998626708984,55.13999938964844,55.27000045776367,13144700.0 2012-06-25,53.560001373291016,55.369998931884766,53.45000076293945,55.130001068115234,18901100.0 2012-06-26,53.91999816894531,54.4900016784668,53.40999984741211,53.77000045776367,14081800.0 2012-06-27,54.90999984741211,55.439998626708984,53.84000015258789,53.900001525878906,11946400.0 2012-06-28,54.29999923706055,55.20000076293945,53.77000045776367,54.58000183105469,13326100.0 2012-06-29,55.68000030517578,55.95000076293945,54.470001220703125,55.709999084472656,13548300.0 2012-07-02,55.66999816894531,55.86000061035156,54.869998931884766,55.650001525878906,9894500.0 2012-07-03,56.2599983215332,56.540000915527344,55.75,55.91999816894531,7578700.0 2012-07-05,56.25,56.68000030517578,55.77000045776367,56.27000045776367,10344500.0 2012-07-06,55.310001373291016,56.22999954223633,54.83000183105469,55.869998931884766,8514400.0 2012-07-09,55.31999969482422,56.0,54.93000030517578,55.38999938964844,7805700.0 2012-07-10,55.16999816894531,55.86000061035156,54.79999923706055,55.4900016784668,10072300.0 2012-07-11,54.369998931884766,55.150001525878906,53.619998931884766,54.970001220703125,14663200.0 2012-07-12,53.72999954223633,54.38999938964844,53.11000061035156,53.84000015258789,11685300.0 2012-07-13,54.97999954223633,55.189998626708984,53.619998931884766,53.63999938964844,10125400.0 2012-07-16,54.36000061035156,55.33000183105469,53.959999084472656,55.2599983215332,11611400.0 2012-07-17,54.459999084472656,55.33000183105469,53.09000015258789,54.599998474121094,15934200.0 2012-07-18,56.04999923706055,56.63999938964844,54.54999923706055,54.560001373291016,21808000.0 2012-07-19,58.439998626708984,58.88999938964844,57.4900016784668,58.849998474121094,26039100.0 2012-07-20,57.68000030517578,58.59000015258789,57.630001068115234,58.189998626708984,12627500.0 2012-07-23,57.31999969482422,57.65999984741211,56.06999969482422,56.529998779296875,11996000.0 2012-07-24,56.790000915527344,57.4900016784668,56.29999923706055,57.43000030517578,8767200.0 2012-07-25,57.279998779296875,57.709999084472656,56.400001525878906,56.689998626708984,10990200.0 2012-07-26,58.209999084472656,58.77000045776367,57.7400016784668,58.040000915527344,10885800.0 2012-07-27,59.34000015258789,59.529998779296875,58.310001373291016,58.81999969482422,12054200.0 2012-07-30,59.150001525878906,59.86000061035156,58.959999084472656,59.22999954223633,7936700.0 2012-07-31,59.68000030517578,60.189998626708984,59.150001525878906,59.189998626708984,12198300.0 2012-08-01,59.52000045776367,60.16999816894531,59.060001373291016,60.09000015258789,8362600.0 2012-08-02,58.880001068115234,59.70000076293945,58.15999984741211,58.7400016784668,9858200.0 2012-08-03,60.2400016784668,60.349998474121094,59.310001373291016,59.91999816894531,9843000.0 2012-08-06,60.130001068115234,60.5,60.0099983215332,60.40999984741211,7178400.0 2012-08-07,61.34000015258789,61.400001525878906,60.2400016784668,60.33000183105469,10143300.0 2012-08-08,61.45000076293945,61.54999923706055,60.97999954223633,61.2400016784668,6544000.0 2012-08-09,62.0,62.0,61.27000045776367,61.529998779296875,7022400.0 2012-08-10,61.97999954223633,62.04999923706055,61.36000061035156,61.709999084472656,5528500.0 2012-08-13,62.099998474121094,62.189998626708984,61.439998626708984,61.630001068115234,10550300.0 2012-08-14,62.38999938964844,63.09000015258789,62.15999984741211,62.40999984741211,10231100.0 2012-08-15,62.52000045776367,62.790000915527344,61.90999984741211,62.209999084472656,7968200.0 2012-08-16,62.56999969482422,63.0,62.5099983215332,62.70000076293945,9448300.0 2012-08-17,63.290000915527344,63.34000015258789,62.54999923706055,62.900001525878906,13204000.0 2012-08-20,62.79999923706055,63.290000915527344,62.349998474121094,63.099998474121094,7624000.0 2012-08-21,62.08000183105469,63.290000915527344,61.59000015258789,62.79999923706055,12461300.0 2012-08-22,62.16999816894531,62.470001220703125,61.650001525878906,62.150001525878906,7209900.0 2012-08-23,62.040000915527344,62.33000183105469,61.75,62.040000915527344,5463600.0 2012-08-24,62.43000030517578,62.619998931884766,61.75,61.97999954223633,6402100.0 2012-08-27,62.369998931884766,62.61000061035156,62.029998779296875,62.540000915527344,5579600.0 2012-08-28,62.0099983215332,62.54999923706055,61.869998931884766,62.220001220703125,7113600.0 2012-08-29,62.11000061035156,62.459999084472656,61.779998779296875,61.97999954223633,7550600.0 2012-08-30,61.20000076293945,61.970001220703125,61.06999969482422,61.63999938964844,7724400.0 2012-08-31,61.459999084472656,61.70000076293945,60.779998779296875,61.59000015258789,9017800.0 2012-09-04,60.810001373291016,61.400001525878906,60.41999816894531,61.20000076293945,9460200.0 2012-09-05,60.68000030517578,60.880001068115234,60.279998779296875,60.70000076293945,7637100.0 2012-09-06,62.619998931884766,62.66999816894531,61.20000076293945,61.29999923706055,11152700.0 2012-09-07,61.93000030517578,62.959999084472656,61.880001068115234,62.5,11786200.0 2012-09-10,61.290000915527344,62.66999816894531,61.13999938964844,61.9900016784668,12110300.0 2012-09-11,61.849998474121094,62.15999984741211,61.29999923706055,61.310001373291016,9352200.0 2012-09-12,62.439998626708984,62.630001068115234,61.970001220703125,62.29999923706055,8675400.0 2012-09-13,63.849998474121094,64.25,62.5,62.58000183105469,13965900.0 2012-09-14,64.87999725341797,65.27999877929688,64.06999969482422,64.16999816894531,15970700.0 2012-09-17,64.80999755859375,65.05000305175781,64.43000030517578,65.04000091552734,10085900.0 2012-09-18,65.08000183105469,65.3499984741211,64.5,64.61000061035156,8571000.0 2012-09-19,65.08000183105469,65.44999694824219,64.51000213623047,65.04000091552734,10002100.0 2012-09-20,64.3499984741211,64.76000213623047,63.189998626708984,64.6500015258789,13921400.0 2012-09-21,64.2699966430664,64.95999908447266,64.2300033569336,64.79000091552734,18609400.0 2012-09-24,63.66999816894531,63.900001525878906,63.040000915527344,63.5,11306100.0 2012-09-25,62.72999954223633,64.36000061035156,62.68000030517578,64.01000213623047,13227400.0 2012-09-26,62.31999969482422,63.34000015258789,62.06999969482422,62.650001525878906,10807500.0 2012-09-27,63.4900016784668,63.70000076293945,62.38999938964844,62.52000045776367,8481900.0 2012-09-28,62.470001220703125,63.220001220703125,62.27000045776367,63.060001373291016,9603100.0 2012-10-01,61.90999984741211,62.790000915527344,61.529998779296875,62.72999954223633,10629900.0 2012-10-02,61.790000915527344,62.310001373291016,61.52000045776367,62.130001068115234,8103700.0 2012-10-03,62.06999969482422,62.369998931884766,61.630001068115234,62.150001525878906,7533700.0 2012-10-04,62.650001525878906,62.779998779296875,61.66999816894531,62.150001525878906,7068600.0 2012-10-05,62.63999938964844,63.75,62.41999816894531,63.040000915527344,10025500.0 2012-10-08,61.400001525878906,62.31999969482422,61.380001068115234,62.04999923706055,9243200.0 2012-10-09,60.38999938964844,61.650001525878906,60.290000915527344,61.279998779296875,12914100.0 2012-10-10,59.779998779296875,60.27000045776367,59.650001525878906,60.20000076293945,11534500.0 2012-10-11,59.209999084472656,60.5099983215332,59.15999984741211,60.45000076293945,8893100.0 2012-10-12,58.88999938964844,59.22999954223633,58.099998474121094,59.20000076293945,14967800.0 2012-10-15,59.290000915527344,59.470001220703125,58.2400016784668,59.22999954223633,13527900.0 2012-10-16,60.36000061035156,60.45000076293945,59.20000076293945,59.4900016784668,10443200.0 2012-10-17,60.97999954223633,61.2599983215332,59.880001068115234,59.880001068115234,11048200.0 2012-10-18,59.959999084472656,61.040000915527344,59.61000061035156,61.029998779296875,15806600.0 2012-10-19,58.75,59.9900016784668,58.5,59.9900016784668,14977800.0 2012-10-22,58.68000030517578,58.779998779296875,58.029998779296875,58.5,10730700.0 2012-10-23,58.310001373291016,58.689998626708984,57.66999816894531,58.09000015258789,9623200.0 2012-10-24,57.630001068115234,58.939998626708984,57.470001220703125,58.81999969482422,11584500.0 2012-10-25,57.43000030517578,58.209999084472656,57.290000915527344,57.9900016784668,8927700.0 2012-10-26,59.040000915527344,59.209999084472656,57.70000076293945,57.79999923706055,13502400.0 2012-10-31,58.61000061035156,59.47999954223633,58.31999969482422,59.150001525878906,10695100.0 2012-11-01,59.72999954223633,59.869998931884766,58.52000045776367,58.709999084472656,9562000.0 2012-11-02,59.29999923706055,60.099998474121094,59.220001220703125,60.0,7999300.0 2012-11-05,60.43000030517578,60.54999923706055,59.79999923706055,60.13999938964844,10384000.0 2012-11-06,60.369998931884766,60.720001220703125,60.0099983215332,60.54999923706055,9513000.0 2012-11-07,58.119998931884766,59.709999084472656,58.11000061035156,59.400001525878906,22730600.0 2012-11-08,60.66999816894531,62.79999923706055,60.380001068115234,62.7599983215332,32220300.0 2012-11-09,61.619998931884766,62.2400016784668,61.040000915527344,61.119998931884766,17209200.0 2012-11-12,61.619998931884766,62.119998931884766,61.150001525878906,61.84000015258789,8222800.0 2012-11-13,62.130001068115234,62.7599983215332,61.20000076293945,61.34000015258789,13091200.0 2012-11-14,61.72999954223633,62.56999969482422,61.52000045776367,62.33000183105469,15412500.0 2012-11-15,61.279998779296875,62.290000915527344,60.84000015258789,61.63999938964844,14634500.0 2012-11-16,61.93000030517578,62.029998779296875,60.75,61.380001068115234,15580300.0 2012-11-19,62.09000015258789,62.54999923706055,62.04999923706055,62.5,12168800.0 2012-11-20,62.13999938964844,62.33000183105469,61.380001068115234,61.95000076293945,9751700.0 2012-11-21,62.13999938964844,62.54999923706055,61.880001068115234,62.16999816894531,7841800.0 2012-11-23,63.130001068115234,63.15999984741211,62.20000076293945,62.349998474121094,4803200.0 2012-11-26,62.4900016784668,63.040000915527344,62.040000915527344,62.75,11120000.0 2012-11-27,62.2599983215332,62.720001220703125,61.93000030517578,62.61000061035156,9150100.0 2012-11-28,62.650001525878906,62.68000030517578,61.66999816894531,61.86000061035156,9932500.0 2012-11-29,63.349998474121094,63.68000030517578,62.880001068115234,63.04999923706055,11977500.0 2012-11-30,63.619998931884766,63.810001373291016,63.15999984741211,63.619998931884766,13017300.0 2012-12-03,63.369998931884766,63.95000076293945,63.2400016784668,63.90999984741211,8558400.0 2012-12-04,63.470001220703125,63.58000183105469,63.0,63.439998626708984,10194200.0 2012-12-05,63.630001068115234,63.97999954223633,62.970001220703125,63.09000015258789,11632000.0 2012-12-06,64.19999694824219,64.19999694824219,63.400001525878906,63.599998474121094,8947000.0 2012-12-07,63.86000061035156,64.4000015258789,63.47999954223633,64.31999969482422,9271900.0 2012-12-10,63.93000030517578,64.23999786376953,63.66999816894531,63.79999923706055,7277600.0 2012-12-11,64.3499984741211,64.66999816894531,64.08999633789062,64.16999816894531,9745700.0 2012-12-12,63.4900016784668,64.72000122070312,63.33000183105469,64.51000213623047,11690000.0 2012-12-13,62.7599983215332,64.01000213623047,62.5,63.06999969482422,12997200.0 2012-12-14,59.83000183105469,61.970001220703125,59.439998626708984,61.58000183105469,37041800.0 2012-12-17,62.040000915527344,62.060001373291016,59.900001525878906,60.209999084472656,20747200.0 2012-12-18,63.36000061035156,63.45000076293945,62.150001525878906,62.400001525878906,12934000.0 2012-12-19,62.54999923706055,63.540000915527344,62.529998779296875,63.310001373291016,14141800.0 2012-12-20,62.86000061035156,63.15999984741211,62.529998779296875,62.93000030517578,10469400.0 2012-12-21,61.61000061035156,62.5099983215332,61.36000061035156,61.5099983215332,20090400.0 2012-12-24,61.900001525878906,61.95000076293945,61.400001525878906,61.5,5774900.0 2012-12-26,61.59000015258789,62.2599983215332,61.29999923706055,61.880001068115234,7072600.0 2012-12-27,61.5099983215332,61.75,60.720001220703125,61.56999969482422,8218400.0 2012-12-28,60.63999938964844,61.599998474121094,60.54999923706055,61.150001525878906,7946400.0 2012-12-31,61.86000061035156,62.25,60.220001220703125,60.52000045776367,15214600.0 2013-01-02,64.75,64.75,63.540000915527344,63.58000183105469,17582200.0 2013-01-03,64.44999694824219,65.19000244140625,64.08999633789062,64.81999969482422,14118200.0 2013-01-04,63.5,64.3499984741211,63.220001220703125,64.0999984741211,13918300.0 2013-01-07,64.01000213623047,64.23999786376953,63.15999984741211,63.349998474121094,10310100.0 2013-01-08,63.90999984741211,64.63999938964844,63.599998474121094,64.55999755859375,12856700.0 2013-01-09,64.87999725341797,64.95999908447266,64.2699966430664,64.3499984741211,12374300.0 2013-01-10,64.77999877929688,65.52999877929688,64.38999938964844,65.47000122070312,13114000.0 2013-01-11,64.9000015258789,65.0,64.33000183105469,64.77999877929688,6759000.0 2013-01-14,64.23999786376953,64.66999816894531,63.7599983215332,64.29000091552734,12726100.0 2013-01-15,64.44000244140625,64.47000122070312,63.52000045776367,63.75,6391800.0 2013-01-16,64.79000091552734,65.04000091552734,64.2699966430664,64.54000091552734,10131800.0 2013-01-17,65.13999938964844,65.31999969482422,64.80000305175781,64.91999816894531,7733500.0 2013-01-18,64.68000030517578,65.06999969482422,64.45999908447266,64.7300033569336,12459700.0 2013-01-22,64.68000030517578,64.87999725341797,64.05999755859375,64.7300033569336,8341000.0 2013-01-23,64.88999938964844,65.30000305175781,64.66000366210938,64.9000015258789,9241500.0 2013-01-24,64.4000015258789,64.94999694824219,63.849998474121094,63.95000076293945,12751400.0 2013-01-25,63.65999984741211,64.5199966430664,63.369998931884766,64.18000030517578,15995900.0 2013-01-28,63.66999816894531,64.04000091552734,63.459999084472656,63.470001220703125,12237400.0 2013-01-29,63.45000076293945,63.959999084472656,62.33000183105469,63.619998931884766,12087400.0 2013-01-30,63.529998779296875,64.12000274658203,63.25,63.650001525878906,19181200.0 2013-01-31,66.0199966430664,67.44000244140625,65.95999908447266,67.08999633789062,27660800.0 2013-02-01,66.7300033569336,66.80000305175781,65.62999725341797,66.4000015258789,14841200.0 2013-02-04,65.63999938964844,67.0999984741211,65.36000061035156,66.25,14311500.0 2013-02-05,66.94999694824219,67.1500015258789,65.87999725341797,66.18000030517578,12356800.0 2013-02-06,67.18000030517578,67.19999694824219,66.47000122070312,66.5199966430664,11195700.0 2013-02-07,66.54000091552734,67.33000183105469,66.0199966430664,67.12000274658203,11521200.0 2013-02-08,66.94999694824219,67.44999694824219,66.31999969482422,66.9000015258789,7396300.0 2013-02-11,67.18000030517578,67.30999755859375,66.75,67.0,6653800.0 2013-02-12,65.88999938964844,66.41999816894531,65.52999877929688,66.36000061035156,16455700.0 2013-02-13,65.44999694824219,66.23999786376953,65.19999694824219,66.19999694824219,8951700.0 2013-02-14,65.52999877929688,65.69999694824219,65.02999877929688,65.12000274658203,13771100.0 2013-02-15,65.43000030517578,66.25,65.11000061035156,65.70999908447266,11356700.0 2013-02-19,65.66999816894531,65.87999725341797,65.30999755859375,65.75,7488500.0 2013-02-20,65.2699966430664,66.05999755859375,64.48999786376953,66.01000213623047,12388400.0 2013-02-21,64.81999969482422,65.43000030517578,64.31999969482422,65.19999694824219,11749500.0 2013-02-22,64.94000244140625,65.7699966430664,64.66999816894531,65.20999908447266,7070300.0 2013-02-25,64.80000305175781,67.44999694824219,64.80000305175781,65.38999938964844,13078300.0 2013-02-26,65.2699966430664,65.54000091552734,64.97000122070312,64.97000122070312,10027200.0 2013-02-27,65.63999938964844,66.1500015258789,65.0,65.23999786376953,8976900.0 2013-02-28,65.63999938964844,66.22000122070312,65.61000061035156,65.81999969482422,9596300.0 2013-03-01,66.30000305175781,66.6500015258789,65.16000366210938,65.33999633789062,11186800.0 2013-03-04,66.62999725341797,66.6500015258789,65.86000061035156,66.05000305175781,7969900.0 2013-03-05,67.97000122070312,68.5,67.51000213623047,67.5199966430664,16205100.0 2013-03-06,66.66999816894531,67.5199966430664,66.22000122070312,67.4800033569336,16966700.0 2013-03-07,66.79000091552734,67.0999984741211,66.4000015258789,66.97000122070312,9305400.0 2013-03-08,66.6500015258789,67.91999816894531,66.5,67.33000183105469,8590100.0 2013-03-11,66.69999694824219,66.93000030517578,66.30999755859375,66.7300033569336,6559800.0 2013-03-12,67.04000091552734,67.08999633789062,66.37000274658203,66.70999908447266,9115600.0 2013-03-13,66.75,67.5,66.66000366210938,67.01000213623047,9621500.0 2013-03-14,66.56999969482422,67.05999755859375,66.36000061035156,67.0,9262200.0 2013-03-15,64.97000122070312,66.58000183105469,64.73999786376953,66.41999816894531,26182100.0 2013-03-18,64.55999755859375,64.80000305175781,63.400001525878906,64.41000366210938,14183900.0 2013-03-19,64.72000122070312,65.0,63.90999984741211,64.69000244140625,10231800.0 2013-03-20,65.73999786376953,66.0999984741211,64.73999786376953,65.41000366210938,12407900.0 2013-03-21,65.3499984741211,66.12000274658203,65.05999755859375,65.69999694824219,9215100.0 2013-03-22,65.91999816894531,66.05000305175781,65.5999984741211,65.69000244140625,8231600.0 2013-03-25,65.66999816894531,66.19000244140625,65.27999877929688,66.19000244140625,9045800.0 2013-03-26,66.62000274658203,66.69000244140625,65.87000274658203,65.98999786376953,9802400.0 2013-03-27,66.68000030517578,66.73999786376953,65.76000213623047,66.16999816894531,6659800.0 2013-03-28,66.94000244140625,67.0,66.52999877929688,66.63999938964844,7899200.0 2013-04-01,66.0,66.83999633789062,65.61000061035156,66.69999694824219,8706400.0 2013-04-02,66.25,66.70999908447266,65.9000015258789,66.5,9208000.0 2013-04-03,65.97000122070312,66.6500015258789,65.94000244140625,66.5,10656000.0 2013-04-04,65.80999755859375,66.30000305175781,65.33999633789062,65.9800033569336,7932700.0 2013-04-05,65.16000366210938,65.25,64.55000305175781,64.66999816894531,10245000.0 2013-04-08,65.86000061035156,65.86000061035156,65.08999633789062,65.13999938964844,5605800.0 2013-04-09,65.95999908447266,66.19999694824219,65.31999969482422,66.0,12057800.0 2013-04-10,67.29000091552734,67.6500015258789,66.19000244140625,66.27999877929688,11095100.0 2013-04-11,67.02999877929688,67.5999984741211,66.62000274658203,67.23999786376953,11181700.0 2013-04-12,66.68000030517578,67.06999969482422,66.08999633789062,67.0199966430664,10766100.0 2013-04-15,65.48999786376953,66.66999816894531,65.43000030517578,66.2300033569336,9738200.0 2013-04-16,65.80999755859375,66.18000030517578,65.37999725341797,65.77999877929688,10073000.0 2013-04-17,64.2300033569336,65.18000030517578,64.01000213623047,65.08000183105469,14208300.0 2013-04-18,63.63999938964844,65.58999633789062,63.25,64.98999786376953,15041400.0 2013-04-19,63.93000030517578,64.12000274658203,63.029998779296875,63.619998931884766,12205100.0 2013-04-22,64.58000183105469,64.58999633789062,63.58000183105469,64.08999633789062,11160200.0 2013-04-23,65.3499984741211,65.48999786376953,64.61000061035156,64.94999694824219,9919900.0 2013-04-24,66.0,66.55999755859375,65.80999755859375,66.0,17846000.0 2013-04-25,62.439998626708984,63.04999923706055,61.790000915527344,62.810001373291016,56907000.0 2013-04-26,61.52000045776367,62.68000030517578,61.470001220703125,62.5099983215332,28621800.0 2013-04-29,61.61000061035156,62.11000061035156,61.52000045776367,61.79999923706055,22797600.0 2013-04-30,61.599998474121094,62.119998931884766,61.25,61.599998474121094,21041900.0 2013-05-01,61.91999816894531,62.06999969482422,61.43000030517578,61.43000030517578,14881300.0 2013-05-02,62.88999938964844,63.0099983215332,61.93000030517578,62.13999938964844,15142600.0 2013-05-03,63.77000045776367,63.849998474121094,63.310001373291016,63.52000045776367,10548800.0 2013-05-06,63.86000061035156,64.31999969482422,63.7400016784668,63.81999969482422,10558100.0 2013-05-07,63.970001220703125,64.22000122070312,63.529998779296875,63.810001373291016,9762800.0 2013-05-08,64.12000274658203,64.5,63.900001525878906,63.900001525878906,11134400.0 2013-05-09,64.11000061035156,64.5,63.93000030517578,64.20999908447266,9502100.0 2013-05-10,64.63999938964844,64.63999938964844,64.01000213623047,64.01000213623047,9430400.0 2013-05-13,64.81999969482422,65.06999969482422,64.18000030517578,64.33999633789062,9940700.0 2013-05-14,65.31999969482422,65.31999969482422,64.73999786376953,65.01000213623047,8986200.0 2013-05-15,65.54000091552734,65.5999984741211,65.04000091552734,65.33000183105469,10591200.0 2013-05-16,65.63999938964844,66.19999694824219,65.36000061035156,65.43000030517578,11532100.0 2013-05-17,66.61000061035156,66.66999816894531,65.56999969482422,66.22000122070312,11528400.0 2013-05-20,66.0999984741211,66.5999984741211,66.01000213623047,66.30000305175781,10222500.0 2013-05-21,65.76000213623047,66.20999908447266,65.5999984741211,65.68000030517578,11231000.0 2013-05-22,65.2300033569336,66.1500015258789,64.87999725341797,65.62999725341797,13391500.0 2013-05-23,63.90999984741211,64.93000030517578,63.630001068115234,64.58999633789062,19154200.0 2013-05-24,64.26000213623047,64.3499984741211,63.5099983215332,63.70000076293945,10522400.0 2013-05-28,64.06999969482422,64.87999725341797,64.0199966430664,64.63999938964844,10913300.0 2013-05-29,64.11000061035156,64.30000305175781,63.5,63.779998779296875,13122300.0 2013-05-30,64.18000030517578,64.76000213623047,64.02999877929688,64.12999725341797,10866800.0 2013-05-31,63.47999954223633,64.58000183105469,63.47999954223633,63.900001525878906,12413500.0 2013-06-03,63.22999954223633,63.66999816894531,62.689998626708984,63.369998931884766,13371100.0 2013-06-04,63.709999084472656,64.04000091552734,63.20000076293945,63.43000030517578,14394800.0 2013-06-05,63.150001525878906,63.650001525878906,62.68000030517578,63.650001525878906,10345000.0 2013-06-06,62.970001220703125,63.81999969482422,62.529998779296875,63.34000015258789,10775900.0 2013-06-07,62.099998474121094,63.11000061035156,61.41999816894531,62.900001525878906,29483700.0 2013-06-10,62.029998779296875,62.20000076293945,61.66999816894531,62.11000061035156,11084000.0 2013-06-11,61.65999984741211,62.04999923706055,61.150001525878906,61.470001220703125,11794100.0 2013-06-12,61.11000061035156,61.970001220703125,61.0099983215332,61.970001220703125,14631700.0 2013-06-13,61.959999084472656,62.119998931884766,60.75,61.220001220703125,11578600.0 2013-06-14,61.380001068115234,61.93000030517578,61.34000015258789,61.790000915527344,9871600.0 2013-06-17,62.06999969482422,62.349998474121094,61.4900016784668,61.61000061035156,13528500.0 2013-06-18,62.380001068115234,62.72999954223633,62.0099983215332,62.290000915527344,11624400.0 2013-06-19,61.90999984741211,62.79999923706055,61.83000183105469,62.630001068115234,11231900.0 2013-06-20,60.91999816894531,61.86000061035156,60.66999816894531,61.400001525878906,14425500.0 2013-06-21,60.66999816894531,61.04999923706055,60.220001220703125,60.93000030517578,25052800.0 2013-06-24,59.880001068115234,60.209999084472656,59.459999084472656,60.0,17769700.0 2013-06-25,61.810001373291016,62.380001068115234,60.369998931884766,60.41999816894531,21204900.0 2013-06-26,61.27000045776367,62.91999816894531,61.16999816894531,62.560001373291016,22000700.0 2013-06-27,61.08000183105469,61.77000045776367,60.65999984741211,61.630001068115234,14249000.0 2013-06-28,61.09000015258789,61.630001068115234,60.54999923706055,60.63999938964844,13533100.0 2013-07-01,60.959999084472656,61.61000061035156,60.900001525878906,61.4900016784668,7457400.0 2013-07-02,60.91999816894531,61.2400016784668,60.630001068115234,60.7400016784668,7922200.0 2013-07-03,60.90999984741211,61.34000015258789,60.65999984741211,60.7400016784668,4380100.0 2013-07-05,60.95000076293945,60.959999084472656,60.27000045776367,60.75,11158000.0 2013-07-08,59.9900016784668,60.939998626708984,59.83000183105469,60.75,17681600.0 2013-07-09,59.38999938964844,60.34000015258789,59.02000045776367,60.150001525878906,24848100.0 2013-07-10,60.439998626708984,60.650001525878906,59.20000076293945,59.22999954223633,19127100.0 2013-07-11,61.29999923706055,61.369998931884766,60.810001373291016,61.150001525878906,13293700.0 2013-07-12,62.02000045776367,62.02000045776367,61.290000915527344,61.349998474121094,11053300.0 2013-07-15,61.279998779296875,61.65999984741211,60.849998474121094,61.38999938964844,14772100.0 2013-07-16,61.849998474121094,61.880001068115234,61.20000076293945,61.4900016784668,13334400.0 2013-07-17,62.650001525878906,62.65999984741211,61.560001373291016,62.04999923706055,12761700.0 2013-07-18,61.119998931884766,62.02000045776367,60.81999969482422,61.939998626708984,23681900.0 2013-07-19,61.459999084472656,61.56999969482422,61.09000015258789,61.220001220703125,14614700.0 2013-07-22,62.209999084472656,62.209999084472656,61.4900016784668,61.68000030517578,12712900.0 2013-07-23,62.29999923706055,62.75,62.209999084472656,62.27000045776367,9017900.0 2013-07-24,61.38999938964844,62.959999084472656,61.189998626708984,62.88999938964844,20129500.0 2013-07-25,63.41999816894531,64.44999694824219,62.88999938964844,63.4900016784668,24796700.0 2013-07-26,64.61000061035156,64.80000305175781,62.83000183105469,62.91999816894531,18064400.0 2013-07-29,64.23999786376953,64.9000015258789,64.16999816894531,64.47000122070312,9304700.0 2013-07-30,64.51000213623047,65.19000244140625,64.38999938964844,64.72000122070312,11528900.0 2013-07-31,64.55999755859375,64.94999694824219,64.4000015258789,64.5999984741211,12417500.0 2013-08-01,65.2699966430664,65.4800033569336,64.30999755859375,64.77999877929688,11595600.0 2013-08-02,66.75,66.76000213623047,64.88999938964844,64.88999938964844,19320500.0 2013-08-05,66.25,66.38999938964844,65.33000183105469,65.41000366210938,13249800.0 2013-08-06,65.58999633789062,66.30000305175781,65.52999877929688,66.18000030517578,7952400.0 2013-08-07,65.20999908447266,65.83999633789062,65.0,65.2699966430664,9489900.0 2013-08-08,66.3499984741211,66.63999938964844,65.36000061035156,65.58999633789062,12876400.0 2013-08-09,66.2699966430664,66.55000305175781,66.04000091552734,66.33999633789062,7891400.0 2013-08-12,66.45999908447266,66.62000274658203,65.80000305175781,65.88999938964844,7244700.0 2013-08-13,67.25,67.44999694824219,66.52999877929688,66.7300033569336,12605200.0 2013-08-14,66.95999908447266,67.22000122070312,66.62999725341797,67.08000183105469,9322600.0 2013-08-15,66.94999694824219,66.94999694824219,66.19999694824219,66.3499984741211,11462800.0 2013-08-16,66.9000015258789,67.41999816894531,66.69000244140625,66.69000244140625,13888900.0 2013-08-19,66.33000183105469,67.4000015258789,66.29000091552734,66.87999725341797,9063600.0 2013-08-20,66.70999908447266,67.13999938964844,66.30999755859375,66.52999877929688,9064900.0 2013-08-21,66.56999969482422,67.0,66.19000244140625,66.30999755859375,8471500.0 2013-08-22,67.12999725341797,67.16999816894531,66.63999938964844,66.69000244140625,6694200.0 2013-08-23,67.1500015258789,67.33999633789062,66.5999984741211,67.01000213623047,8374900.0 2013-08-26,66.94999694824219,67.23999786376953,66.80000305175781,67.02999877929688,10388700.0 2013-08-27,66.0199966430664,66.6500015258789,65.91000366210938,66.30999755859375,9058400.0 2013-08-28,66.55999755859375,66.83999633789062,65.98999786376953,66.06999969482422,8511300.0 2013-08-29,66.70999908447266,67.13999938964844,66.4000015258789,66.56999969482422,6551500.0 2013-08-30,66.27999877929688,66.66000366210938,65.73999786376953,66.62999725341797,8441300.0 2013-09-03,66.75,67.73999786376953,66.5199966430664,66.91999816894531,11906500.0 2013-09-04,67.27999877929688,67.51000213623047,66.80000305175781,66.81999969482422,7900100.0 2013-09-05,67.83000183105469,67.95999908447266,67.23999786376953,67.33000183105469,8074600.0 2013-09-06,68.0199966430664,68.44999694824219,67.37000274658203,67.9800033569336,10267200.0 2013-09-09,69.30000305175781,69.37000274658203,68.0,68.0,13633400.0 2013-09-10,70.08999633789062,70.37000274658203,69.38999938964844,69.38999938964844,14610700.0 2013-09-11,68.08999633789062,68.5999984741211,67.48999786376953,68.29000091552734,21086500.0 2013-09-12,68.80999755859375,69.72000122070312,68.5,68.7300033569336,17294200.0 2013-09-13,68.58000183105469,69.23999786376953,68.36000061035156,69.20999908447266,11713800.0 2013-09-16,68.08999633789062,69.05000305175781,67.97000122070312,69.0199966430664,12018800.0 2013-09-17,69.41999816894531,69.45999908447266,68.1500015258789,68.36000061035156,14140700.0 2013-09-18,69.63999938964844,69.87000274658203,68.91000366210938,69.47000122070312,11062900.0 2013-09-19,69.45999908447266,70.04000091552734,69.41999816894531,69.70999908447266,12310200.0 2013-09-20,69.05999755859375,69.88999938964844,69.0,69.5199966430664,18278300.0 2013-09-23,68.9800033569336,70.2300033569336,68.87999725341797,70.0,13520800.0 2013-09-24,68.51000213623047,68.91000366210938,68.13999938964844,68.72000122070312,8067600.0 2013-09-25,68.75,69.06999969482422,68.26000213623047,68.44000244140625,7053700.0 2013-09-26,68.87000274658203,69.3499984741211,68.69999694824219,69.08000183105469,4987100.0 2013-09-27,67.37999725341797,68.27999877929688,67.08000183105469,68.19000244140625,10850300.0 2013-09-30,67.31999969482422,67.58999633789062,66.55000305175781,66.94000244140625,8551800.0 2013-10-01,67.48999786376953,67.87999725341797,67.16999816894531,67.4000015258789,6876700.0 2013-10-02,67.68000030517578,67.73999786376953,66.94999694824219,67.02999877929688,6106600.0 2013-10-03,67.11000061035156,67.72000122070312,66.69999694824219,67.72000122070312,6164200.0 2013-10-04,68.0199966430664,68.19000244140625,67.12999725341797,67.25,7852400.0 2013-10-07,67.19000244140625,67.6500015258789,66.30000305175781,66.38999938964844,12189800.0 2013-10-08,66.3499984741211,67.2300033569336,66.26000213623047,67.18000030517578,8077900.0 2013-10-09,65.70999908447266,66.58000183105469,65.47000122070312,66.55000305175781,11099600.0 2013-10-10,66.83999633789062,66.97000122070312,66.0,66.22000122070312,7416700.0 2013-10-11,67.55000305175781,67.5999984741211,66.58999633789062,66.95999908447266,7119400.0 2013-10-14,67.75,67.94000244140625,66.91999816894531,67.11000061035156,5548100.0 2013-10-15,68.16999816894531,68.69999694824219,67.80000305175781,68.0,7727500.0 2013-10-16,68.87000274658203,69.0999984741211,68.38999938964844,68.5,8290300.0 2013-10-17,68.69999694824219,68.76000213623047,67.8499984741211,68.29000091552734,7436700.0 2013-10-18,68.4000015258789,68.97000122070312,68.22000122070312,68.47000122070312,8244700.0 2013-10-21,68.7699966430664,68.94999694824219,68.36000061035156,68.51000213623047,5636100.0 2013-10-22,68.91999816894531,69.25,68.79000091552734,68.8499984741211,8090900.0 2013-10-23,67.04000091552734,68.5,66.91999816894531,68.26000213623047,13641800.0 2013-10-24,66.94000244140625,67.51000213623047,66.81999969482422,67.45999908447266,7021700.0 2013-10-25,68.2699966430664,68.2699966430664,67.0,67.19999694824219,10251700.0 2013-10-28,68.54000091552734,68.62000274658203,67.95999908447266,68.38999938964844,7655100.0 2013-10-29,68.93000030517578,69.38999938964844,68.5999984741211,68.7300033569336,8219900.0 2013-10-30,69.04000091552734,69.3499984741211,68.83000183105469,68.98999786376953,7184700.0 2013-10-31,69.48999786376953,69.9800033569336,68.76000213623047,69.19000244140625,11205000.0 2013-11-01,69.9000015258789,70.0,69.31999969482422,69.52999877929688,10847200.0 2013-11-04,69.56999969482422,70.19000244140625,69.25,70.13999938964844,9294400.0 2013-11-05,69.01000213623047,69.55000305175781,68.86000061035156,69.25,8602600.0 2013-11-06,69.73999786376953,69.80999755859375,68.66999816894531,69.43000030517578,13386400.0 2013-11-07,67.08999633789062,67.75,66.25,66.83000183105469,33825700.0 2013-11-08,67.44999694824219,68.04000091552734,67.05999755859375,67.41999816894531,14752500.0 2013-11-11,67.62000274658203,67.91999816894531,67.18000030517578,67.30000305175781,10570000.0 2013-11-12,68.51000213623047,68.56999969482422,67.54000091552734,67.54000091552734,9940700.0 2013-11-13,70.02999877929688,70.02999877929688,68.55000305175781,68.98999786376953,13677400.0 2013-11-14,71.22000122070312,71.4800033569336,69.8499984741211,69.9800033569336,14855400.0 2013-11-15,72.16999816894531,72.18000030517578,71.0999984741211,71.33999633789062,14220700.0 2013-11-18,71.94000244140625,72.30000305175781,71.72000122070312,72.27999877929688,10955800.0 2013-11-19,71.83999633789062,72.43000030517578,71.7300033569336,72.18000030517578,10544800.0 2013-11-20,71.02999877929688,72.4000015258789,70.91000366210938,71.94999694824219,15105700.0 2013-11-21,71.70999908447266,71.80999755859375,70.4000015258789,70.4000015258789,13592000.0 2013-11-22,72.95999908447266,73.08999633789062,71.87000274658203,71.91000366210938,12561200.0 2013-11-25,72.48999786376953,72.52999877929688,70.95999908447266,71.08999633789062,16549300.0 2013-11-26,73.6500015258789,73.6500015258789,72.58999633789062,72.69000244140625,16426800.0 2013-11-27,73.55999755859375,73.58000183105469,72.80999755859375,73.23999786376953,7915200.0 2013-11-29,73.58000183105469,73.88999938964844,73.26000213623047,73.5199966430664,6060000.0 2013-12-02,73.44000244140625,73.87000274658203,73.23999786376953,73.52999877929688,8851600.0 2013-12-03,73.30999755859375,73.45999908447266,72.93000030517578,73.19000244140625,7944900.0 2013-12-04,73.18000030517578,73.5,72.8499984741211,73.0199966430664,6507100.0 2013-12-05,73.2300033569336,73.43000030517578,72.9000015258789,73.01000213623047,7728800.0 2013-12-06,73.76000213623047,73.97000122070312,73.0999984741211,73.5999984741211,6883800.0 2013-12-09,73.37000274658203,74.19000244140625,72.94000244140625,73.87999725341797,8881800.0 2013-12-10,73.37999725341797,73.83999633789062,73.08999633789062,73.30000305175781,10720800.0 2013-12-11,73.01000213623047,74.11000061035156,72.95999908447266,74.0,10018000.0 2013-12-12,72.7300033569336,73.41999816894531,72.48999786376953,73.0,7509600.0 2013-12-13,72.58000183105469,73.45999908447266,72.52999877929688,73.44999694824219,8723400.0 2013-12-16,72.79000091552734,73.26000213623047,72.5,73.22000122070312,9029400.0 2013-12-17,72.91999816894531,72.9800033569336,72.26000213623047,72.66000366210938,8615500.0 2013-12-18,73.18000030517578,73.20999908447266,71.68000030517578,72.69999694824219,9383500.0 2013-12-19,72.43000030517578,73.30000305175781,72.12999725341797,73.1500015258789,8790300.0 2013-12-20,72.91000366210938,73.04000091552734,72.23999786376953,72.41000366210938,21662500.0 2013-12-23,72.83999633789062,73.55999755859375,72.5199966430664,73.5199966430664,9168100.0 2013-12-24,73.04000091552734,73.25,72.63999938964844,72.66999816894531,2597500.0 2013-12-26,73.4800033569336,73.68000030517578,73.05000305175781,73.05000305175781,4609200.0 2013-12-27,73.80000305175781,74.0199966430664,73.66000366210938,73.75,5042300.0 2013-12-30,73.56999969482422,73.9000015258789,73.5,73.66000366210938,5389900.0 2013-12-31,74.25,74.31999969482422,73.63999938964844,73.76000213623047,5725100.0 2014-01-02,73.31999969482422,73.7699966430664,73.26000213623047,73.61000061035156,10110200.0 2014-01-03,72.88999938964844,73.4800033569336,72.44000244140625,73.33000183105469,7970400.0 2014-01-06,72.69999694824219,73.19999694824219,72.55000305175781,73.08000183105469,7696200.0 2014-01-07,73.23999786376953,73.30999755859375,72.5999984741211,72.80000305175781,5902700.0 2014-01-08,73.68000030517578,73.68000030517578,72.68000030517578,73.1500015258789,8976900.0 2014-01-09,73.91000366210938,74.0999984741211,73.68000030517578,74.04000091552734,9067900.0 2014-01-10,73.87000274658203,74.5,73.16999816894531,74.11000061035156,8877600.0 2014-01-13,73.22000122070312,74.2699966430664,72.83000183105469,73.77999877929688,8576300.0 2014-01-14,73.38999938964844,73.69999694824219,72.37000274658203,72.37000274658203,9924300.0 2014-01-15,74.51000213623047,74.69000244140625,73.4000015258789,73.47000122070312,10000700.0 2014-01-16,74.72000122070312,74.87999725341797,74.01000213623047,74.47000122070312,10263200.0 2014-01-17,74.7300033569336,74.9800033569336,74.43000030517578,74.69999694824219,12272700.0 2014-01-21,75.45999908447266,75.56999969482422,74.86000061035156,75.0,8806800.0 2014-01-22,75.77999877929688,75.86000061035156,75.12000274658203,75.5,7242400.0 2014-01-23,75.87000274658203,75.9000015258789,75.16000366210938,75.48999786376953,8078300.0 2014-01-24,74.08000183105469,75.44000244140625,74.05999755859375,75.29000091552734,11916500.0 2014-01-27,73.19999694824219,74.36000061035156,72.73999786376953,74.01000213623047,12580700.0 2014-01-28,71.98999786376953,73.13999938964844,71.75,72.0,18188900.0 2014-01-29,71.12000274658203,72.08000183105469,70.9800033569336,71.4000015258789,16625000.0 2014-01-30,73.26000213623047,73.4000015258789,71.97000122070312,72.6500015258789,17741800.0 2014-01-31,74.22000122070312,74.48999786376953,72.62000274658203,72.68000030517578,15420700.0 2014-02-03,73.31999969482422,73.94999694824219,72.93000030517578,73.66999816894531,15929600.0 2014-02-04,72.51000213623047,73.44999694824219,72.27999877929688,73.4000015258789,11704500.0 2014-02-05,72.37000274658203,72.66000366210938,72.02999877929688,72.0999984741211,10481600.0 2014-02-06,73.23999786376953,73.33000183105469,72.31999969482422,72.73999786376953,8178700.0 2014-02-07,74.41000366210938,74.47000122070312,73.19999694824219,73.4000015258789,8891200.0 2014-02-10,74.69000244140625,74.7300033569336,73.88999938964844,74.19999694824219,7598300.0 2014-02-11,75.62000274658203,75.7300033569336,74.52999877929688,74.80999755859375,8934900.0 2014-02-12,76.41999816894531,76.6500015258789,75.66000366210938,75.66000366210938,11498600.0 2014-02-13,76.44000244140625,76.75,76.0,76.0,9047200.0 2014-02-14,76.27999877929688,76.41999816894531,75.81999969482422,76.01000213623047,8325500.0 2014-02-18,75.5999984741211,76.25,75.52999877929688,76.25,8850100.0 2014-02-19,75.7699966430664,75.98999786376953,75.11000061035156,75.37000274658203,8527600.0 2014-02-20,75.94999694824219,76.19999694824219,75.68000030517578,75.95999908447266,7194200.0 2014-02-21,75.61000061035156,76.55000305175781,75.56999969482422,76.18000030517578,8725000.0 2014-02-24,75.43000030517578,75.98999786376953,75.38999938964844,75.97000122070312,9191900.0 2014-02-25,74.91000366210938,75.87999725341797,74.73999786376953,75.62000274658203,6974800.0 2014-02-26,75.05000305175781,75.5,74.9000015258789,75.1500015258789,5545900.0 2014-02-27,75.19000244140625,75.26000213623047,74.5,74.88999938964844,9465100.0 2014-02-28,75.29000091552734,75.43000030517578,74.8499984741211,75.41000366210938,9451900.0 2014-03-03,73.62999725341797,74.63999938964844,73.04000091552734,74.62000274658203,11401400.0 2014-03-04,76.11000061035156,76.79000091552734,75.3499984741211,75.5,13513600.0 2014-03-05,76.66999816894531,76.95999908447266,75.79000091552734,76.44000244140625,6774600.0 2014-03-06,77.0,77.18000030517578,76.54000091552734,77.0,7747100.0 2014-03-07,76.79000091552734,77.19999694824219,76.44000244140625,77.0999984741211,7276900.0 2014-03-10,77.06999969482422,77.06999969482422,76.55000305175781,76.79000091552734,7704100.0 2014-03-11,76.70999908447266,77.19999694824219,76.58000183105469,77.08999633789062,8272900.0 2014-03-12,76.97000122070312,77.13999938964844,76.30999755859375,76.58999633789062,6897300.0 2014-03-13,75.62999725341797,77.12000274658203,75.38999938964844,77.0,8956100.0 2014-03-14,74.73999786376953,75.91000366210938,74.5,75.2300033569336,10508000.0 2014-03-17,77.0199966430664,77.30999755859375,75.52999877929688,75.72000122070312,13851500.0 2014-03-18,77.44999694824219,77.75,76.9000015258789,77.19000244140625,7932100.0 2014-03-19,76.80999755859375,77.56999969482422,76.41999816894531,77.22000122070312,7808200.0 2014-03-20,78.0999984741211,78.37000274658203,76.69999694824219,76.77999877929688,10264100.0 2014-03-21,78.19000244140625,79.02999877929688,77.51000213623047,79.02999877929688,27473300.0 2014-03-24,77.73999786376953,78.69999694824219,77.30999755859375,78.44000244140625,11314000.0 2014-03-25,78.55999755859375,78.76000213623047,77.98999786376953,78.12999725341797,8131800.0 2014-03-26,78.30999755859375,79.62000274658203,78.30999755859375,78.81999969482422,14202600.0 2014-03-27,79.05000305175781,79.72000122070312,78.30999755859375,78.41999816894531,10373200.0 2014-03-28,79.27999877929688,79.5,78.0999984741211,79.5,8550900.0 2014-03-31,78.86000061035156,79.61000061035156,78.80999755859375,79.48999786376953,7769900.0 2014-04-01,80.0999984741211,80.16000366210938,78.98999786376953,79.41999816894531,10588800.0 2014-04-02,80.13999938964844,80.26000213623047,79.75,79.9800033569336,7410400.0 2014-04-03,80.55000305175781,81.30000305175781,80.20999908447266,80.20999908447266,8723900.0 2014-04-04,78.52999877929688,81.36000061035156,78.45999908447266,81.08999633789062,11250700.0 2014-04-07,78.08000183105469,79.26000213623047,77.5999984741211,78.0,10082600.0 2014-04-08,78.88999938964844,78.94000244140625,77.4800033569336,77.70999908447266,9079100.0 2014-04-09,79.93000030517578,79.94000244140625,78.8499984741211,79.26000213623047,8468500.0 2014-04-10,78.06999969482422,80.30000305175781,77.8499984741211,80.0999984741211,10322000.0 2014-04-11,78.01000213623047,78.91999816894531,77.52999877929688,77.52999877929688,9288900.0 2014-04-14,79.13999938964844,79.19999694824219,78.02999877929688,78.69999694824219,8170500.0 2014-04-15,79.48999786376953,79.94000244140625,78.5,78.98999786376953,8785700.0 2014-04-16,80.18000030517578,80.27999877929688,79.41999816894531,79.98999786376953,7286100.0 2014-04-17,81.31999969482422,81.33999633789062,80.04000091552734,80.13999938964844,10566100.0 2014-04-21,80.93000030517578,81.66000366210938,80.55999755859375,81.19000244140625,5963900.0 2014-04-22,80.61000061035156,81.33999633789062,80.58000183105469,81.16999816894531,8098800.0 2014-04-23,80.70999908447266,81.0,80.16000366210938,81.0,13593900.0 2014-04-24,77.87000274658203,78.62000274658203,76.7699966430664,77.5,22779700.0 2014-04-25,77.61000061035156,77.87999725341797,77.33000183105469,77.58999633789062,10507700.0 2014-04-28,78.05000305175781,78.5999984741211,77.37000274658203,78.0,12603300.0 2014-04-29,78.5199966430664,79.01000213623047,78.2300033569336,78.63999938964844,8034000.0 2014-04-30,78.70999908447266,78.86000061035156,78.13999938964844,78.55999755859375,9443100.0 2014-05-01,78.98999786376953,79.48999786376953,78.52999877929688,78.52999877929688,7017800.0 2014-05-02,78.98999786376953,79.30000305175781,78.5,79.30000305175781,6063000.0 2014-05-05,79.55999755859375,79.91999816894531,78.51000213623047,78.76000213623047,7525600.0 2014-05-06,79.30999755859375,79.62999725341797,78.75,79.2300033569336,8169500.0 2014-05-07,79.33000183105469,79.93000030517578,78.43000030517578,79.72000122070312,8794700.0 2014-05-08,79.5,80.08999633789062,78.95999908447266,79.33999633789062,7434600.0 2014-05-09,79.5,79.94000244140625,78.58000183105469,79.94000244140625,5965900.0 2014-05-12,79.97000122070312,80.12000274658203,79.62000274658203,79.72000122070312,6632100.0 2014-05-13,80.37000274658203,80.38999938964844,79.77999877929688,79.91999816894531,5854300.0 2014-05-14,80.41000366210938,80.98999786376953,79.83000183105469,79.83000183105469,8228200.0 2014-05-15,79.77999877929688,80.80999755859375,79.18000030517578,80.33999633789062,10423100.0 2014-05-16,79.41999816894531,79.7699966430664,78.76000213623047,79.69999694824219,8376800.0 2014-05-19,79.80999755859375,79.98999786376953,79.19999694824219,79.22000122070312,5427200.0 2014-05-20,79.86000061035156,80.3499984741211,79.5199966430664,79.94999694824219,8434000.0 2014-05-21,79.66999816894531,79.9800033569336,79.12000274658203,79.16999816894531,7671500.0 2014-05-22,79.55999755859375,79.91999816894531,79.43000030517578,79.4800033569336,6303800.0 2014-05-23,79.87999725341797,79.98999786376953,79.48999786376953,79.9800033569336,4580600.0 2014-05-27,80.45999908447266,80.5,79.9000015258789,79.93000030517578,8079500.0 2014-05-28,80.22000122070312,80.73999786376953,80.16000366210938,80.19999694824219,7659100.0 2014-05-29,80.19000244140625,80.58000183105469,79.87999725341797,80.58000183105469,9704000.0 2014-05-30,80.44999694824219,80.52999877929688,79.91999816894531,80.33000183105469,7337000.0 2014-06-02,80.4800033569336,80.79000091552734,80.04000091552734,80.66000366210938,7238400.0 2014-06-03,80.4000015258789,80.68000030517578,79.95999908447266,80.18000030517578,7554500.0 2014-06-04,79.91999816894531,80.38999938964844,79.69999694824219,80.31999969482422,6658500.0 2014-06-05,79.66000366210938,79.93000030517578,79.1500015258789,79.83000183105469,9176200.0 2014-06-06,80.37999725341797,80.5,79.80000305175781,80.19999694824219,6387900.0 2014-06-09,79.94999694824219,80.47000122070312,79.69999694824219,80.27999877929688,5181500.0 2014-06-10,79.18000030517578,79.95999908447266,79.13999938964844,79.95999908447266,8582900.0 2014-06-11,79.20999908447266,79.5,78.44000244140625,79.0,7404600.0 2014-06-12,79.33999633789062,79.76000213623047,78.80999755859375,79.12999725341797,7524900.0 2014-06-13,79.11000061035156,79.81999969482422,78.93000030517578,79.45999908447266,7440200.0 2014-06-16,78.6500015258789,79.38999938964844,78.44999694824219,78.83000183105469,10423700.0 2014-06-17,79.16000366210938,79.41999816894531,78.4000015258789,78.43000030517578,6840400.0 2014-06-18,79.19000244140625,79.68000030517578,78.62999725341797,79.68000030517578,7340100.0 2014-06-19,79.75,79.80000305175781,79.19000244140625,79.30000305175781,6781300.0 2014-06-20,79.86000061035156,79.98999786376953,79.44000244140625,79.9800033569336,11878200.0 2014-06-23,79.43000030517578,79.98999786376953,79.31999969482422,79.62999725341797,6145700.0 2014-06-24,78.77999877929688,79.87000274658203,78.68000030517578,79.30999755859375,10652000.0 2014-06-25,78.05000305175781,78.55000305175781,77.91000366210938,78.5,10701100.0 2014-06-26,78.7699966430664,79.12999725341797,78.08000183105469,78.4000015258789,7556200.0 2014-06-27,78.98999786376953,79.04000091552734,78.18000030517578,78.56999969482422,7732900.0 2014-06-30,79.19999694824219,79.38999938964844,78.6500015258789,79.1500015258789,6562000.0 2014-07-01,79.7300033569336,79.81999969482422,78.93000030517578,79.3499984741211,5872300.0 2014-07-02,80.16999816894531,80.43000030517578,79.69999694824219,79.80999755859375,5440100.0 2014-07-03,80.98999786376953,81.27999877929688,80.08999633789062,80.5,5735700.0 2014-07-07,80.81999969482422,80.94999694824219,80.20999908447266,80.66999816894531,5873900.0 2014-07-08,80.6500015258789,80.86000061035156,80.41999816894531,80.62999725341797,7787900.0 2014-07-09,80.7699966430664,81.11000061035156,80.37999725341797,81.11000061035156,5071200.0 2014-07-10,80.43000030517578,80.68000030517578,79.80000305175781,79.93000030517578,5090200.0 2014-07-11,79.5999984741211,80.19999694824219,79.1500015258789,79.9000015258789,8623300.0 2014-07-14,79.5199966430664,79.77999877929688,79.37999725341797,79.44000244140625,7609800.0 2014-07-15,79.44000244140625,79.91000366210938,79.1500015258789,79.38999938964844,5984000.0 2014-07-16,79.62000274658203,79.94000244140625,79.58000183105469,79.72000122070312,6266900.0 2014-07-17,78.11000061035156,79.20999908447266,77.87999725341797,79.11000061035156,12569900.0 2014-07-18,79.38999938964844,79.43000030517578,78.25,78.55000305175781,8373000.0 2014-07-21,79.66999816894531,79.97000122070312,79.11000061035156,79.41000366210938,7654300.0 2014-07-22,81.52999877929688,81.87000274658203,79.98999786376953,80.08999633789062,10753200.0 2014-07-23,81.5999984741211,81.97000122070312,81.41999816894531,81.88999938964844,10326300.0 2014-07-24,76.16999816894531,77.62999725341797,75.66000366210938,77.5999984741211,37728500.0 2014-07-25,76.0999984741211,76.58000183105469,75.81999969482422,76.0,13574800.0 2014-07-28,75.83000183105469,76.25,75.52999877929688,76.0999984741211,10938900.0 2014-07-29,75.30999755859375,75.94999694824219,75.26000213623047,75.6500015258789,11324900.0 2014-07-30,76.04000091552734,76.2300033569336,75.1500015258789,75.68000030517578,10726100.0 2014-07-31,73.72000122070312,75.5999984741211,73.6500015258789,75.38999938964844,15257100.0 2014-08-01,72.55000305175781,73.8499984741211,71.81999969482422,73.66999816894531,15202500.0 2014-08-04,73.26000213623047,73.47000122070312,72.83000183105469,72.87000274658203,13114200.0 2014-08-05,72.75,73.3499984741211,72.55999755859375,73.19999694824219,10306400.0 2014-08-06,72.88999938964844,73.1500015258789,72.16000366210938,72.41999816894531,7324400.0 2014-08-07,72.48999786376953,73.3499984741211,72.33999633789062,73.27999877929688,9402400.0 2014-08-08,73.87999725341797,73.95999908447266,72.5,72.72000122070312,9140700.0 2014-08-11,74.7300033569336,74.9800033569336,73.91999816894531,74.19999694824219,8818500.0 2014-08-12,74.13999938964844,74.93000030517578,73.9000015258789,74.86000061035156,7790000.0 2014-08-13,74.5,74.6500015258789,74.04000091552734,74.58000183105469,7047800.0 2014-08-14,74.76000213623047,74.98999786376953,74.5999984741211,74.76000213623047,6482100.0 2014-08-15,74.41000366210938,75.12999725341797,73.98999786376953,75.12999725341797,9794400.0 2014-08-18,75.02999877929688,75.0999984741211,74.61000061035156,74.83000183105469,5180200.0 2014-08-19,75.12999725341797,75.22000122070312,74.91000366210938,75.05000305175781,7903300.0 2014-08-20,76.44000244140625,76.63999938964844,74.55000305175781,74.55000305175781,12123300.0 2014-08-21,76.7699966430664,77.30999755859375,76.44999694824219,76.61000061035156,8646500.0 2014-08-22,76.81999969482422,77.22000122070312,76.70999908447266,76.70999908447266,5082400.0 2014-08-25,76.58999633789062,77.30000305175781,76.33999633789062,77.16999816894531,4752000.0 2014-08-26,77.01000213623047,77.0999984741211,76.26000213623047,76.81999969482422,6754000.0 2014-08-27,76.97000122070312,77.19000244140625,76.48999786376953,77.1500015258789,7846200.0 2014-08-28,76.33999633789062,76.9000015258789,76.30999755859375,76.69000244140625,5243100.0 2014-08-29,76.0999984741211,76.5999984741211,75.76000213623047,76.5999984741211,6483700.0 2014-09-02,75.05999755859375,76.08000183105469,74.75,75.91999816894531,9821500.0 2014-09-03,74.88999938964844,75.72000122070312,74.81999969482422,75.47000122070312,9791200.0 2014-09-04,75.11000061035156,75.55000305175781,74.62000274658203,75.22000122070312,8412100.0 2014-09-05,75.80999755859375,75.8499984741211,74.88999938964844,75.0,8471600.0 2014-09-08,75.9000015258789,76.23999786376953,75.48999786376953,75.48999786376953,6281400.0 2014-09-09,75.83999633789062,76.11000061035156,75.51000213623047,75.9000015258789,6266100.0 2014-09-10,75.93000030517578,76.25,75.76000213623047,75.80000305175781,6523400.0 2014-09-11,76.11000061035156,76.12000274658203,75.19999694824219,75.58000183105469,6898700.0 2014-09-12,75.33000183105469,75.86000061035156,75.20999908447266,75.80000305175781,8309300.0 2014-09-15,75.08000183105469,75.58000183105469,74.98999786376953,75.5,6637300.0 2014-09-16,75.70999908447266,75.97000122070312,74.9000015258789,75.08000183105469,7519800.0 2014-09-17,75.83000183105469,76.16999816894531,75.27999877929688,75.66000366210938,7212700.0 2014-09-18,76.44000244140625,76.44999694824219,75.83000183105469,75.91000366210938,7274000.0 2014-09-19,75.52999877929688,77.0,75.38999938964844,77.0,15396000.0 2014-09-22,76.29000091552734,76.33999633789062,75.27999877929688,75.48999786376953,10447100.0 2014-09-23,75.83000183105469,76.56999969482422,75.80999755859375,76.2300033569336,8788800.0 2014-09-24,76.23999786376953,76.23999786376953,75.41999816894531,75.6500015258789,6097800.0 2014-09-25,74.80999755859375,76.16999816894531,74.72000122070312,76.02999877929688,7452200.0 2014-09-26,75.05999755859375,75.12999725341797,74.16999816894531,74.58999633789062,6816400.0 2014-09-29,74.81999969482422,75.08000183105469,74.16000366210938,74.62999725341797,6630800.0 2014-09-30,74.7699966430664,75.08999633789062,74.11000061035156,74.72000122070312,8894400.0 2014-10-01,73.87999725341797,74.80999755859375,73.83999633789062,74.63999938964844,9098800.0 2014-10-02,73.66000366210938,74.13999938964844,73.16000366210938,74.13999938964844,7489200.0 2014-10-03,74.86000061035156,75.19999694824219,73.87000274658203,73.87999725341797,7978400.0 2014-10-06,74.72000122070312,75.33999633789062,74.30999755859375,75.0,6217300.0 2014-10-07,73.51000213623047,74.43000030517578,73.4800033569336,74.2300033569336,8242000.0 2014-10-08,75.19000244140625,75.44000244140625,73.22000122070312,73.44000244140625,9851600.0 2014-10-09,74.08000183105469,75.30000305175781,73.94999694824219,75.22000122070312,9914600.0 2014-10-10,71.22000122070312,73.94000244140625,71.19999694824219,73.5199966430664,17357100.0 2014-10-13,70.70999908447266,72.5,70.25,71.18000030517578,10742600.0 2014-10-14,71.86000061035156,72.69999694824219,71.33000183105469,71.75,10488400.0 2014-10-15,71.19999694824219,72.62999725341797,70.2699966430664,71.0999984741211,14883500.0 2014-10-16,71.13999938964844,71.88999938964844,69.36000061035156,69.83999633789062,11997100.0 2014-10-17,72.43000030517578,72.87999725341797,71.54000091552734,72.05000305175781,8467100.0 2014-10-20,73.2699966430664,73.30000305175781,72.0,72.05000305175781,6492300.0 2014-10-21,75.0,75.11000061035156,73.83000183105469,73.93000030517578,8733300.0 2014-10-22,74.30000305175781,75.0999984741211,74.25,75.01000213623047,7127900.0 2014-10-23,75.13999938964844,75.4000015258789,74.73999786376953,75.0,9750000.0 2014-10-24,76.0,76.01000213623047,74.91000366210938,75.41999816894531,6238500.0 2014-10-27,75.83999633789062,76.02999877929688,75.2699966430664,75.86000061035156,4761500.0 2014-10-28,76.56999969482422,76.62000274658203,75.98999786376953,76.19000244140625,6314800.0 2014-10-29,76.88999938964844,77.37999725341797,76.30999755859375,76.5,5389600.0 2014-10-30,77.37000274658203,77.58999633789062,76.52999877929688,76.6500015258789,5314200.0 2014-10-31,78.51000213623047,78.52999877929688,77.69000244140625,78.52999877929688,10144500.0 2014-11-03,78.23999786376953,78.52999877929688,77.95999908447266,78.30999755859375,8732700.0 2014-11-04,77.11000061035156,77.72000122070312,76.4000015258789,77.48999786376953,15347400.0 2014-11-05,77.19999694824219,77.47000122070312,76.41999816894531,77.45999908447266,13811400.0 2014-11-06,70.58000183105469,71.06999969482422,67.66999816894531,71.02999877929688,70919700.0 2014-11-07,69.26000213623047,70.69999694824219,69.12999725341797,70.69999694824219,24945900.0 2014-11-10,69.36000061035156,70.02999877929688,68.48999786376953,68.91000366210938,14453300.0 2014-11-11,69.63999938964844,69.8499984741211,69.02999877929688,69.70999908447266,10042000.0 2014-11-12,70.29000091552734,70.44999694824219,69.29000091552734,69.62000274658203,9460500.0 2014-11-13,70.6500015258789,70.83000183105469,70.19000244140625,70.20999908447266,9833100.0 2014-11-14,70.8499984741211,71.20999908447266,70.55000305175781,71.01000213623047,7454800.0 2014-11-17,70.4000015258789,70.83999633789062,70.19000244140625,70.62000274658203,7350700.0 2014-11-18,72.01000213623047,72.05999755859375,70.23999786376953,70.23999786376953,10986100.0 2014-11-19,70.47000122070312,71.83999633789062,70.36000061035156,71.58999633789062,11115500.0 2014-11-20,70.70999908447266,70.83999633789062,69.5999984741211,70.11000061035156,12030300.0 2014-11-21,71.47000122070312,71.81999969482422,70.69000244140625,71.0999984741211,15146200.0 2014-11-24,71.69000244140625,71.94000244140625,71.18000030517578,71.69999694824219,9413800.0 2014-11-25,72.2699966430664,72.27999877929688,71.61000061035156,71.7300033569336,12488600.0 2014-11-26,72.26000213623047,72.3499984741211,71.62000274658203,71.66000366210938,6997000.0 2014-11-28,72.9000015258789,73.0,72.06999969482422,72.51000213623047,5817900.0 2014-12-01,71.79000091552734,72.66000366210938,71.29000091552734,72.45999908447266,9474300.0 2014-12-02,73.31999969482422,73.48999786376953,71.3499984741211,71.80999755859375,17181800.0 2014-12-03,74.37000274658203,74.83999633789062,73.44000244140625,73.62999725341797,13143700.0 2014-12-04,73.33999633789062,74.33999633789062,72.93000030517578,74.23999786376953,9374000.0 2014-12-05,73.37000274658203,73.91000366210938,73.01000213623047,73.01000213623047,6588600.0 2014-12-08,72.61000061035156,73.51000213623047,72.20999908447266,73.22000122070312,7201700.0 2014-12-09,73.01000213623047,73.20999908447266,71.86000061035156,71.95999908447266,7548400.0 2014-12-10,71.5,73.0,71.20999908447266,72.81999969482422,9059300.0 2014-12-11,71.98999786376953,72.7699966430664,71.56999969482422,71.7300033569336,9487300.0 2014-12-12,70.58000183105469,71.80999755859375,70.58000183105469,71.62999725341797,8351600.0 2014-12-15,70.37000274658203,71.41999816894531,69.58999633789062,70.8499984741211,11016100.0 2014-12-16,70.30999755859375,71.77999877929688,70.08000183105469,70.20999908447266,11499400.0 2014-12-17,72.20999908447266,72.37000274658203,70.13999938964844,70.41999816894531,11423400.0 2014-12-18,73.36000061035156,73.36000061035156,72.61000061035156,73.27999877929688,8864600.0 2014-12-19,73.43000030517578,73.7300033569336,73.16999816894531,73.29000091552734,16332000.0 2014-12-22,74.55999755859375,74.66000366210938,73.44999694824219,73.58000183105469,9074200.0 2014-12-23,74.5999984741211,75.12000274658203,74.4800033569336,74.61000061035156,6405800.0 2014-12-24,74.66000366210938,75.1500015258789,74.63999938964844,74.69000244140625,3791900.0 2014-12-26,75.62000274658203,75.72000122070312,75.0,75.08999633789062,4986700.0 2014-12-29,74.98999786376953,75.5999984741211,74.83000183105469,75.0,5959800.0 2014-12-30,75.0199966430664,75.37000274658203,74.69999694824219,74.75,6131700.0 2014-12-31,74.33000183105469,75.41000366210938,74.30999755859375,75.20999908447266,7763500.0 2015-01-02,74.27999877929688,74.87000274658203,73.75,74.51000213623047,6662700.0 2015-01-05,73.93000030517578,74.5,73.62999725341797,73.70999908447266,12042800.0 2015-01-06,72.87999725341797,74.61000061035156,72.73999786376953,73.86000061035156,11094000.0 2015-01-07,73.7300033569336,74.47000122070312,72.95999908447266,73.37000274658203,10030700.0 2015-01-08,74.51000213623047,75.30000305175781,74.13999938964844,74.30000305175781,10937200.0 2015-01-09,74.41999816894531,74.87000274658203,73.63999938964844,74.56999969482422,9038900.0 2015-01-12,73.56999969482422,74.37999725341797,72.87999725341797,74.13999938964844,8749300.0 2015-01-13,72.97000122070312,75.05000305175781,72.55000305175781,73.95999908447266,12584500.0 2015-01-14,72.22000122070312,73.0,71.44000244140625,72.45999908447266,13203500.0 2015-01-15,71.37999725341797,72.58999633789062,71.05000305175781,72.26000213623047,10858400.0 2015-01-16,71.29000091552734,71.43000030517578,70.12000274658203,70.8499984741211,12372300.0 2015-01-20,72.4800033569336,73.20999908447266,71.18000030517578,71.75,12036700.0 2015-01-21,71.58999633789062,72.61000061035156,69.94999694824219,70.27999877929688,17008900.0 2015-01-22,71.91000366210938,72.08999633789062,70.83999633789062,71.86000061035156,10450100.0 2015-01-23,72.18000030517578,72.3499984741211,71.43000030517578,72.01000213623047,8142100.0 2015-01-26,72.61000061035156,72.9000015258789,71.72000122070312,72.16999816894531,9203700.0 2015-01-27,71.7699966430664,72.5,70.94000244140625,71.9000015258789,11398800.0 2015-01-28,70.98999786376953,72.5,70.8499984741211,72.5,15722100.0 2015-01-29,63.689998626708984,65.69000244140625,62.470001220703125,65.51000213623047,47115300.0 2015-01-30,62.459999084472656,64.01000213623047,62.38999938964844,63.040000915527344,26407800.0 2015-02-02,65.52999877929688,65.93000030517578,62.2599983215332,62.4900016784668,21130600.0 2015-02-03,66.95999908447266,67.04000091552734,65.4800033569336,65.77999877929688,16354200.0 2015-02-04,66.95999908447266,67.70999908447266,66.12000274658203,66.58999633789062,13089600.0 2015-02-05,67.94999694824219,67.98999786376953,66.79000091552734,67.16999816894531,10650500.0 2015-02-06,66.3499984741211,67.94999694824219,66.06999969482422,67.80999755859375,11779500.0 2015-02-09,67.11000061035156,68.95999908447266,66.95999908447266,68.16000366210938,15651100.0 2015-02-10,70.26000213623047,70.45999908447266,68.83000183105469,69.08999633789062,36081200.0 2015-02-11,70.20999908447266,70.94999694824219,70.0,70.56999969482422,13439300.0 2015-02-12,70.38999938964844,70.38999938964844,69.55999755859375,69.58000183105469,12798300.0 2015-02-13,70.87999725341797,70.93000030517578,70.2699966430664,70.48999786376953,8050200.0 2015-02-17,70.80000305175781,70.91000366210938,70.45999908447266,70.76000213623047,8764300.0 2015-02-18,70.54000091552734,70.87999725341797,70.11000061035156,70.33999633789062,8097400.0 2015-02-19,70.9800033569336,71.2699966430664,70.20999908447266,70.2300033569336,9785300.0 2015-02-20,71.5199966430664,71.72000122070312,70.58999633789062,70.83000183105469,8657300.0 2015-02-23,70.94000244140625,71.55000305175781,70.36000061035156,71.26000213623047,8617700.0 2015-02-24,71.37000274658203,71.47000122070312,70.37000274658203,70.73999786376953,10131900.0 2015-02-25,71.68000030517578,72.2300033569336,71.01000213623047,71.01000213623047,10578100.0 2015-02-26,72.01000213623047,72.2699966430664,71.61000061035156,71.87000274658203,9838700.0 2015-02-27,72.51000213623047,72.56999969482422,71.19999694824219,71.80999755859375,10297400.0 2015-03-02,72.66000366210938,72.9000015258789,71.61000061035156,71.80000305175781,8979300.0 2015-03-03,71.41000366210938,72.48999786376953,71.3499984741211,72.01000213623047,9236400.0 2015-03-04,70.8499984741211,71.5,70.55999755859375,71.0999984741211,8476200.0 2015-03-05,70.93000030517578,71.2699966430664,70.69000244140625,71.19999694824219,6955800.0 2015-03-06,71.51000213623047,71.69000244140625,70.51000213623047,70.55999755859375,12022100.0 2015-03-09,72.70999908447266,72.87000274658203,71.63999938964844,71.63999938964844,12754700.0 2015-03-10,71.88999938964844,74.08999633789062,71.86000061035156,73.87000274658203,29111600.0 2015-03-11,70.2699966430664,71.72000122070312,70.23999786376953,71.5199966430664,21690200.0 2015-03-12,69.37000274658203,70.55000305175781,69.19999694824219,70.0,16004300.0 2015-03-13,68.63999938964844,69.63999938964844,68.31999969482422,69.01000213623047,13946800.0 2015-03-16,70.0,70.02999877929688,68.91000366210938,69.13999938964844,11643400.0 2015-03-17,69.81999969482422,70.16999816894531,69.20999908447266,69.44000244140625,11540300.0 2015-03-18,70.2300033569336,70.48999786376953,69.05999755859375,69.5999984741211,10245700.0 2015-03-19,69.83000183105469,70.58999633789062,69.77999877929688,70.2300033569336,6959800.0 2015-03-20,70.04000091552734,70.61000061035156,69.79000091552734,70.19999694824219,22646600.0 2015-03-23,70.06999969482422,70.58000183105469,69.80999755859375,69.91999816894531,7700600.0 2015-03-24,68.97000122070312,70.2300033569336,68.97000122070312,69.98999786376953,9964700.0 2015-03-25,67.20999908447266,68.87000274658203,67.19999694824219,68.86000061035156,11980500.0 2015-03-26,67.16000366210938,67.44999694824219,65.68000030517578,66.54000091552734,13835900.0 2015-03-27,67.02999877929688,67.93000030517578,66.75,67.22000122070312,8560400.0 2015-03-30,68.87999725341797,69.0,67.45999908447266,67.73999786376953,11404500.0 2015-03-31,69.33999633789062,69.54000091552734,68.16000366210938,68.16000366210938,13035300.0 2015-04-01,69.43000030517578,69.47000122070312,68.44999694824219,68.47000122070312,10455800.0 2015-04-02,67.97000122070312,69.61000061035156,67.76000213623047,69.5199966430664,14206200.0 2015-04-06,67.76000213623047,67.95999908447266,66.18000030517578,66.19000244140625,11906300.0 2015-04-07,67.31999969482422,68.12000274658203,67.26000213623047,67.72000122070312,13948000.0 2015-04-08,67.26000213623047,67.58999633789062,66.93000030517578,66.94000244140625,15783100.0 2015-04-09,68.80999755859375,69.08999633789062,67.30999755859375,67.41999816894531,14169200.0 2015-04-10,69.16000366210938,69.19999694824219,68.47000122070312,68.66999816894531,10437900.0 2015-04-13,68.7300033569336,71.9000015258789,68.63999938964844,71.2300033569336,28612900.0 2015-04-14,68.97000122070312,69.19999694824219,68.5999984741211,69.16000366210938,12305100.0 2015-04-15,68.45999908447266,69.5,68.19000244140625,69.29000091552734,11923400.0 2015-04-16,67.91000366210938,68.25,67.7300033569336,68.16000366210938,10649900.0 2015-04-17,67.11000061035156,67.94999694824219,66.95999908447266,67.48999786376953,14011100.0 2015-04-20,68.63999938964844,68.80000305175781,67.19000244140625,67.25,12893800.0 2015-04-21,68.56999969482422,68.94000244140625,68.37999725341797,68.83999633789062,7839300.0 2015-04-22,68.94000244140625,69.20999908447266,68.25,68.76000213623047,13289500.0 2015-04-23,68.33999633789062,68.43000030517578,66.95999908447266,67.3499984741211,18341100.0 2015-04-24,68.23999786376953,68.31999969482422,67.66999816894531,68.02999877929688,8757800.0 2015-04-27,69.2300033569336,69.68000030517578,68.61000061035156,68.7699966430664,11818400.0 2015-04-28,69.6500015258789,69.81999969482422,69.01000213623047,69.04000091552734,8272600.0 2015-04-29,68.66999816894531,69.33999633789062,68.0,69.19000244140625,7660400.0 2015-04-30,68.0,68.58999633789062,67.61000061035156,68.33000183105469,8319800.0 2015-05-01,68.41999816894531,68.54000091552734,67.95999908447266,68.30999755859375,7166200.0 2015-05-04,69.05999755859375,69.36000061035156,68.22000122070312,68.44999694824219,7013800.0 2015-05-05,68.37000274658203,69.0,68.12999725341797,68.8499984741211,8660600.0 2015-05-06,67.80999755859375,68.8499984741211,67.5,68.19999694824219,7858200.0 2015-05-07,68.43000030517578,68.44999694824219,67.79000091552734,67.80000305175781,6514000.0 2015-05-08,69.41000366210938,69.41000366210938,68.55000305175781,68.8499984741211,7393300.0 2015-05-11,69.05000305175781,69.3499984741211,68.81999969482422,69.16999816894531,6379200.0 2015-05-12,68.79000091552734,69.0199966430664,68.0999984741211,68.69999694824219,8070400.0 2015-05-13,69.7300033569336,70.5,69.0,69.2300033569336,12031200.0 2015-05-14,70.5199966430664,70.66000366210938,69.80999755859375,69.98999786376953,10945700.0 2015-05-15,71.05999755859375,71.08999633789062,70.43000030517578,70.61000061035156,9858600.0 2015-05-18,70.41999816894531,71.12999725341797,70.25,70.98999786376953,5352500.0 2015-05-19,69.62000274658203,70.41999816894531,69.47000122070312,70.33000183105469,7609100.0 2015-05-20,69.27999877929688,69.83999633789062,69.22000122070312,69.80000305175781,8420200.0 2015-05-21,70.08999633789062,70.94999694824219,69.02999877929688,69.62999725341797,27529700.0 2015-05-22,69.51000213623047,69.94000244140625,69.44000244140625,69.56999969482422,13177300.0 2015-05-26,69.36000061035156,69.62000274658203,68.75,69.52999877929688,14768600.0 2015-05-27,71.0199966430664,71.13999938964844,69.0999984741211,69.4000015258789,17559100.0 2015-05-28,70.5999984741211,71.31999969482422,70.51000213623047,70.94999694824219,11939000.0 2015-05-29,69.68000030517578,70.9000015258789,69.5999984741211,70.69000244140625,18256900.0 2015-06-01,69.41999816894531,69.9000015258789,69.11000061035156,69.51000213623047,8600500.0 2015-06-02,69.3499984741211,69.66000366210938,69.05999755859375,69.36000061035156,12071300.0 2015-06-03,69.86000061035156,70.05000305175781,69.44999694824219,69.80000305175781,6533300.0 2015-06-04,68.9000015258789,69.51000213623047,68.76000213623047,69.36000061035156,9909300.0 2015-06-05,68.26000213623047,68.95999908447266,68.22000122070312,68.95999908447266,8067900.0 2015-06-08,67.27999877929688,68.19999694824219,67.25,68.02999877929688,9158400.0 2015-06-09,66.83999633789062,67.47000122070312,66.7699966430664,67.37999725341797,7611700.0 2015-06-10,67.30999755859375,67.69000244140625,66.91000366210938,66.91000366210938,12825900.0 2015-06-11,67.5999984741211,67.80999755859375,67.38999938964844,67.58999633789062,10609800.0 2015-06-12,67.02999877929688,67.55000305175781,66.79000091552734,67.05999755859375,6855600.0 2015-06-15,66.62999725341797,66.8499984741211,66.05999755859375,66.54000091552734,6817500.0 2015-06-16,66.45999908447266,66.62999725341797,65.93000030517578,66.44999694824219,6746800.0 2015-06-17,66.55000305175781,67.08000183105469,66.08000183105469,66.69000244140625,9563600.0 2015-06-18,67.36000061035156,67.66999816894531,66.66999816894531,66.72000122070312,10443500.0 2015-06-19,66.87999725341797,67.51000213623047,66.63999938964844,67.41000366210938,13233700.0 2015-06-22,67.36000061035156,67.62999725341797,67.0,67.04000091552734,11762800.0 2015-06-23,66.9800033569336,67.62000274658203,66.76000213623047,67.54000091552734,11791100.0 2015-06-24,65.3499984741211,67.12999725341797,65.29000091552734,67.08000183105469,15282700.0 2015-06-25,65.26000213623047,65.87000274658203,65.0199966430664,65.51000213623047,9838800.0 2015-06-26,64.66999816894531,65.55999755859375,64.5999984741211,65.37999725341797,34801400.0 2015-06-29,62.619998931884766,64.02999877929688,62.58000183105469,63.400001525878906,16549700.0 2015-06-30,62.630001068115234,63.150001525878906,62.45000076293945,62.75,12697400.0 2015-07-01,62.900001525878906,63.279998779296875,62.0099983215332,63.099998474121094,12669900.0 2015-07-02,63.11000061035156,63.650001525878906,62.9900016784668,63.0099983215332,11302800.0 2015-07-06,63.11000061035156,63.54999923706055,62.650001525878906,62.65999984741211,10068400.0 2015-07-07,62.79999923706055,63.380001068115234,61.47999954223633,63.27000045776367,13582600.0 2015-07-08,61.90999984741211,62.599998474121094,61.70000076293945,62.45000076293945,13827900.0 2015-07-09,61.86000061035156,63.43000030517578,61.849998474121094,62.849998474121094,12238900.0 2015-07-10,62.72999954223633,63.06999969482422,62.33000183105469,62.40999984741211,12906100.0 2015-07-13,63.43000030517578,63.70000076293945,63.0,63.0,11426600.0 2015-07-14,63.939998626708984,64.27999877929688,63.45000076293945,63.619998931884766,10282300.0 2015-07-15,63.880001068115234,64.19999694824219,63.29999923706055,63.310001373291016,8492000.0 2015-07-16,64.55000305175781,64.68000030517578,63.380001068115234,63.45000076293945,10385900.0 2015-07-17,64.33999633789062,64.6500015258789,64.01000213623047,64.11000061035156,8953500.0 2015-07-20,63.790000915527344,64.62999725341797,63.7400016784668,64.62999725341797,11381000.0 2015-07-21,65.13999938964844,66.05000305175781,64.44999694824219,64.61000061035156,17818900.0 2015-07-22,64.19000244140625,64.97000122070312,64.05000305175781,64.5,22660300.0 2015-07-23,61.779998779296875,62.779998779296875,60.83000183105469,62.56999969482422,37879800.0 2015-07-24,61.63999938964844,62.20000076293945,61.310001373291016,61.86000061035156,18525500.0 2015-07-27,61.97999954223633,62.5,61.5099983215332,61.97999954223633,14749700.0 2015-07-28,63.099998474121094,63.40999984741211,62.220001220703125,62.34000015258789,14090200.0 2015-07-29,63.16999816894531,63.560001373291016,62.75,63.08000183105469,9779100.0 2015-07-30,64.41000366210938,64.77999877929688,62.79999923706055,62.9900016784668,12697200.0 2015-07-31,64.38999938964844,64.94999694824219,64.2300033569336,64.66000366210938,9611600.0 2015-08-03,64.43000030517578,64.70999908447266,64.08000183105469,64.3499984741211,9847900.0 2015-08-04,63.45000076293945,64.81999969482422,63.220001220703125,64.41000366210938,12106800.0 2015-08-05,63.880001068115234,64.48999786376953,63.5,63.65999984741211,9451300.0 2015-08-06,62.84000015258789,64.11000061035156,62.650001525878906,63.75,12280300.0 2015-08-07,63.02000045776367,63.43000030517578,62.599998474121094,62.7599983215332,17441700.0 2015-08-10,63.150001525878906,63.33000183105469,62.5,62.5,17649600.0 2015-08-11,62.54999923706055,63.060001373291016,62.34000015258789,62.56999969482422,13667000.0 2015-08-12,62.58000183105469,62.66999816894531,61.599998474121094,62.400001525878906,12672100.0 2015-08-13,62.029998779296875,62.599998474121094,61.95000076293945,62.5,9402600.0 2015-08-14,61.90999984741211,62.54999923706055,61.790000915527344,61.790000915527344,9202800.0 2015-08-17,62.06999969482422,62.11000061035156,61.47999954223633,61.5,11549700.0 2015-08-18,61.31999969482422,61.849998474121094,61.29999923706055,61.56999969482422,10632100.0 2015-08-19,61.18000030517578,61.619998931884766,60.709999084472656,60.88999938964844,11577000.0 2015-08-20,60.150001525878906,61.34000015258789,60.150001525878906,60.849998474121094,13173500.0 2015-08-21,57.61000061035156,60.099998474121094,57.560001373291016,59.689998626708984,19647300.0 2015-08-24,55.279998779296875,57.810001373291016,52.59000015258789,54.18000030517578,29486900.0 2015-08-25,53.880001068115234,56.91999816894531,53.7400016784668,56.619998931884766,21855400.0 2015-08-26,56.65999984741211,56.7400016784668,54.849998474121094,55.5,22001500.0 2015-08-27,57.36000061035156,57.45000076293945,56.16999816894531,57.06999969482422,18261600.0 2015-08-28,57.45000076293945,57.7599983215332,57.029998779296875,57.150001525878906,12673300.0 2015-08-31,56.58000183105469,57.2599983215332,56.349998474121094,56.56999969482422,9898800.0 2015-09-01,55.02000045776367,55.90999984741211,54.689998626708984,55.25,13136600.0 2015-09-02,55.86000061035156,55.880001068115234,55.0099983215332,55.630001068115234,11629100.0 2015-09-03,55.54999923706055,56.7599983215332,55.470001220703125,56.220001220703125,10717900.0 2015-09-04,54.290000915527344,55.099998474121094,54.13999938964844,54.939998626708984,11424700.0 2015-09-08,55.20000076293945,55.349998474121094,54.77000045776367,55.11000061035156,10938500.0 2015-09-09,54.31999969482422,55.88999938964844,54.15999984741211,55.849998474121094,12577200.0 2015-09-10,55.33000183105469,55.810001373291016,54.279998779296875,54.5,13997100.0 2015-09-11,54.65999984741211,55.15999984741211,54.349998474121094,55.04999923706055,10793300.0 2015-09-14,54.310001373291016,54.97999954223633,54.06999969482422,54.75,9720700.0 2015-09-15,54.869998931884766,55.16999816894531,54.36000061035156,54.81999969482422,9265000.0 2015-09-16,55.20000076293945,55.529998779296875,54.68000030517578,54.810001373291016,8091900.0 2015-09-17,54.97999954223633,55.90999984741211,54.849998474121094,55.189998626708984,9698100.0 2015-09-18,54.45000076293945,54.959999084472656,54.02000045776367,54.25,26572500.0 2015-09-21,54.38999938964844,54.72999954223633,54.0,54.630001068115234,9289600.0 2015-09-22,53.939998626708984,54.22999954223633,53.58000183105469,53.779998779296875,9946800.0 2015-09-23,53.560001373291016,54.150001525878906,53.369998931884766,54.150001525878906,7243900.0 2015-09-24,53.27000045776367,53.529998779296875,52.38999938964844,53.18000030517578,13502000.0 2015-09-25,53.220001220703125,54.0,52.959999084472656,53.95000076293945,11661900.0 2015-09-28,52.540000915527344,53.27000045776367,52.52000045776367,53.04999923706055,11773100.0 2015-09-29,52.43000030517578,52.90999984741211,52.16999816894531,52.5,9789900.0 2015-09-30,53.72999954223633,53.810001373291016,52.900001525878906,52.9900016784668,12849700.0 2015-10-01,53.18000030517578,53.81999969482422,53.0,53.599998474121094,9554900.0 2015-10-02,55.06999969482422,55.150001525878906,53.0,53.06999969482422,13192200.0 2015-10-05,56.22999954223633,56.4900016784668,55.56999969482422,55.58000183105469,9933200.0 2015-10-06,56.31999969482422,56.52000045776367,55.41999816894531,56.0,10336500.0 2015-10-07,56.61000061035156,57.349998474121094,56.040000915527344,56.560001373291016,8952300.0 2015-10-08,57.65999984741211,57.68000030517578,56.31999969482422,56.4900016784668,8635200.0 2015-10-09,57.779998779296875,58.119998931884766,57.369998931884766,57.869998931884766,8883000.0 2015-10-12,57.790000915527344,58.08000183105469,57.470001220703125,57.630001068115234,6913400.0 2015-10-13,57.5099983215332,58.08000183105469,57.02000045776367,57.189998626708984,7377300.0 2015-10-14,58.630001068115234,59.13999938964844,57.5099983215332,57.52000045776367,12471600.0 2015-10-15,59.2599983215332,59.90999984741211,58.65999984741211,59.0,9055600.0 2015-10-16,59.90999984741211,60.0,58.90999984741211,59.47999954223633,8924900.0 2015-10-19,59.099998474121094,59.630001068115234,58.61000061035156,59.459999084472656,10975200.0 2015-10-20,59.0,59.209999084472656,58.68000030517578,58.68000030517578,9102200.0 2015-10-21,58.970001220703125,59.77000045776367,58.88999938964844,59.279998779296875,6915400.0 2015-10-22,60.43000030517578,60.63999938964844,59.4900016784668,59.4900016784668,10913600.0 2015-10-23,60.72999954223633,61.189998626708984,60.4900016784668,60.630001068115234,9175600.0 2015-10-26,59.209999084472656,60.90999984741211,58.70000076293945,60.90999984741211,13381000.0 2015-10-27,59.279998779296875,59.349998474121094,58.77000045776367,58.90999984741211,9485900.0 2015-10-28,60.27000045776367,60.29999923706055,59.22999954223633,59.33000183105469,7738300.0 2015-10-29,60.0,60.22999954223633,59.58000183105469,59.66999816894531,5567700.0 2015-10-30,59.41999816894531,60.20000076293945,59.41999816894531,60.119998931884766,8630300.0 2015-11-02,60.63999938964844,60.7599983215332,59.5099983215332,59.70000076293945,8577200.0 2015-11-03,60.869998931884766,61.18000030517578,60.2599983215332,60.400001525878906,7704300.0 2015-11-04,60.2599983215332,61.0099983215332,60.06999969482422,60.88999938964844,10795900.0 2015-11-05,51.06999969482422,56.810001373291016,49.91999816894531,56.72999954223633,65856400.0 2015-11-06,53.41999816894531,53.70000076293945,51.630001068115234,51.630001068115234,31252900.0 2015-11-09,52.939998626708984,53.349998474121094,52.619998931884766,52.880001068115234,15092000.0 2015-11-10,52.27000045776367,52.9900016784668,51.95000076293945,52.529998779296875,13489500.0 2015-11-11,52.849998474121094,53.2400016784668,52.369998931884766,52.599998474121094,11026300.0 2015-11-12,52.58000183105469,53.189998626708984,52.52000045776367,52.75,10807000.0 2015-11-13,51.939998626708984,52.75,51.81999969482422,52.29999923706055,10439900.0 2015-11-16,52.77000045776367,52.86000061035156,51.959999084472656,51.959999084472656,9214000.0 2015-11-17,52.97999954223633,53.54999923706055,52.56999969482422,52.70000076293945,10686200.0 2015-11-18,48.0,51.939998626708984,47.52000045776367,51.939998626708984,45214500.0 2015-11-19,48.38999938964844,49.279998779296875,48.22999954223633,48.5099983215332,20547900.0 2015-11-20,49.619998931884766,49.77000045776367,48.5,48.79999923706055,17229800.0 2015-11-23,48.970001220703125,49.58000183105469,48.7599983215332,49.09000015258789,11632800.0 2015-11-24,49.40999984741211,49.72999954223633,48.86000061035156,49.029998779296875,12090100.0 2015-11-25,49.099998474121094,49.650001525878906,48.849998474121094,49.40999984741211,9967100.0 2015-11-27,48.540000915527344,48.849998474121094,48.470001220703125,48.66999816894531,3441600.0 2015-11-30,48.790000915527344,48.86000061035156,48.29999923706055,48.599998474121094,13716000.0 2015-12-01,49.29999923706055,49.31999969482422,48.599998474121094,48.75,9915800.0 2015-12-02,51.849998474121094,53.439998626708984,51.79999923706055,51.90999984741211,36745100.0 2015-12-03,51.400001525878906,52.2400016784668,50.369998931884766,52.15999984741211,25438100.0 2015-12-04,52.34000015258789,52.56999969482422,51.40999984741211,52.09000015258789,16177700.0 2015-12-07,52.43000030517578,52.540000915527344,51.88999938964844,52.310001373291016,10160700.0 2015-12-08,49.47999954223633,50.959999084472656,49.310001373291016,50.630001068115234,18917100.0 2015-12-09,48.59000015258789,49.97999954223633,48.41999816894531,49.63999938964844,16131000.0 2015-12-10,48.56999969482422,49.56999969482422,48.470001220703125,48.650001525878906,11619500.0 2015-12-11,47.459999084472656,48.36000061035156,47.34000015258789,48.20000076293945,12977600.0 2015-12-14,46.83000183105469,47.959999084472656,45.93000030517578,47.40999984741211,17157400.0 2015-12-15,48.02000045776367,48.810001373291016,46.79999923706055,47.709999084472656,20086900.0 2015-12-16,48.06999969482422,48.599998474121094,47.150001525878906,48.25,13308300.0 2015-12-17,47.540000915527344,49.599998474121094,47.540000915527344,49.31999969482422,15328000.0 2015-12-18,47.43000030517578,48.040000915527344,47.02000045776367,47.369998931884766,46440200.0 2015-12-21,48.7599983215332,48.93000030517578,47.540000915527344,47.61000061035156,16779000.0 2015-12-22,49.06999969482422,49.189998626708984,48.43000030517578,48.529998779296875,10139800.0 2015-12-23,49.040000915527344,49.52000045776367,48.900001525878906,49.2400016784668,9397900.0 2015-12-24,49.54999923706055,49.880001068115234,49.0,49.0,5338500.0 2015-12-28,49.58000183105469,49.810001373291016,49.22999954223633,49.45000076293945,8395600.0 2015-12-29,50.880001068115234,51.25,50.06999969482422,50.279998779296875,14371300.0 2015-12-30,50.40999984741211,51.25,50.36000061035156,50.880001068115234,8529300.0 2015-12-31,49.9900016784668,50.439998626708984,49.88999938964844,50.060001373291016,7613400.0 2016-01-04,50.119998931884766,50.18000030517578,48.90999984741211,49.43000030517578,12571300.0 2016-01-05,49.13999938964844,50.599998474121094,49.06999969482422,50.459999084472656,13482300.0 2016-01-06,48.63999938964844,48.65999984741211,47.7599983215332,48.36000061035156,15783500.0 2016-01-07,46.13999938964844,48.0,45.97999954223633,47.779998779296875,20495600.0 2016-01-08,45.880001068115234,46.849998474121094,45.84000015258789,46.810001373291016,15285500.0 2016-01-11,46.06999969482422,46.529998779296875,45.33000183105469,46.36000061035156,13624900.0 2016-01-12,46.52000045776367,46.68000030517578,45.619998931884766,46.45000076293945,9290700.0 2016-01-13,46.099998474121094,47.970001220703125,46.06999969482422,47.220001220703125,17285100.0 2016-01-14,47.72999954223633,48.0099983215332,45.84000015258789,46.209999084472656,21649400.0 2016-01-15,45.81999969482422,46.5099983215332,45.130001068115234,46.040000915527344,17273300.0 2016-01-19,46.09000015258789,46.58000183105469,45.470001220703125,46.5,12680000.0 2016-01-20,45.93000030517578,46.18000030517578,44.38999938964844,45.5,14761500.0 2016-01-21,47.04999923706055,47.439998626708984,45.709999084472656,46.36000061035156,12913700.0 2016-01-22,48.06999969482422,48.279998779296875,47.439998626708984,47.810001373291016,12154900.0 2016-01-25,47.58000183105469,48.38999938964844,47.52000045776367,47.970001220703125,9365800.0 2016-01-26,48.52000045776367,48.849998474121094,47.52000045776367,47.599998474121094,9273400.0 2016-01-27,47.529998779296875,48.58000183105469,47.15999984741211,48.0,12305000.0 2016-01-28,43.59000015258789,45.81999969482422,43.470001220703125,45.79999923706055,27935200.0 2016-01-29,45.34000015258789,45.349998474121094,43.66999816894531,44.04999923706055,24039200.0 2016-02-01,46.11000061035156,46.40999984741211,44.38999938964844,44.709999084472656,13120400.0 2016-02-02,43.150001525878906,45.400001525878906,42.880001068115234,45.18000030517578,21079700.0 2016-02-03,44.72999954223633,45.0,43.310001373291016,43.599998474121094,16733600.0 2016-02-04,45.65999984741211,45.7599983215332,44.380001068115234,44.619998931884766,10798900.0 2016-02-05,44.02000045776367,45.599998474121094,43.77000045776367,45.45000076293945,10709800.0 2016-02-08,43.88999938964844,44.15999984741211,42.83000183105469,43.5099983215332,12799000.0 2016-02-09,43.61000061035156,44.060001373291016,43.16999816894531,43.650001525878906,10339800.0 2016-02-10,42.959999084472656,44.52000045776367,42.900001525878906,44.0,10044600.0 2016-02-11,43.0,43.290000915527344,42.2400016784668,42.5099983215332,12537700.0 2016-02-12,44.560001373291016,44.7599983215332,43.08000183105469,43.349998474121094,11696500.0 2016-02-16,46.72999954223633,46.83000183105469,45.400001525878906,45.599998474121094,13832500.0 2016-02-17,48.40999984741211,48.529998779296875,47.0099983215332,47.04999923706055,14868200.0 2016-02-18,49.08000183105469,49.310001373291016,48.02000045776367,48.40999984741211,13173100.0 2016-02-19,49.41999816894531,50.040000915527344,48.7599983215332,49.040000915527344,16196800.0 2016-02-22,51.279998779296875,51.290000915527344,50.06999969482422,50.08000183105469,16793600.0 2016-02-23,50.41999816894531,51.0,50.11000061035156,51.0,9358700.0 2016-02-24,51.52000045776367,51.65999984741211,49.72999954223633,50.0,10966600.0 2016-02-25,51.63999938964844,51.790000915527344,50.900001525878906,51.5,8352400.0 2016-02-26,51.619998931884766,52.0,51.220001220703125,52.0,9528400.0 2016-02-29,50.790000915527344,51.529998779296875,50.709999084472656,51.16999816894531,12127300.0 2016-03-01,52.11000061035156,52.11000061035156,51.060001373291016,51.08000183105469,11977400.0 2016-03-02,52.849998474121094,52.97999954223633,52.2400016784668,52.38999938964844,15664800.0 2016-03-03,52.380001068115234,52.810001373291016,51.86000061035156,52.45000076293945,12365200.0 2016-03-04,52.65999984741211,52.900001525878906,51.900001525878906,52.33000183105469,12770300.0 2016-03-07,53.29999923706055,53.52000045776367,52.36000061035156,52.439998626708984,10171500.0 2016-03-08,52.459999084472656,53.209999084472656,51.97999954223633,52.88999938964844,11684300.0 2016-03-09,51.95000076293945,52.52000045776367,51.7400016784668,52.40999984741211,13964500.0 2016-03-10,52.02000045776367,52.369998931884766,51.16999816894531,51.90999984741211,9539100.0 2016-03-11,52.220001220703125,52.63999938964844,51.88999938964844,52.59000015258789,11404300.0 2016-03-14,52.09000015258789,52.40999984741211,51.7400016784668,52.2400016784668,7407200.0 2016-03-15,51.630001068115234,51.83000183105469,50.97999954223633,51.75,12887600.0 2016-03-16,51.29999923706055,51.630001068115234,50.90999984741211,51.630001068115234,21052300.0 2016-03-17,51.380001068115234,51.689998626708984,51.119998931884766,51.150001525878906,10190400.0 2016-03-18,51.59000015258789,51.869998931884766,51.22999954223633,51.689998626708984,28991500.0 2016-03-21,52.209999084472656,52.349998474121094,51.5099983215332,51.599998474121094,11796500.0 2016-03-22,52.02000045776367,52.31999969482422,51.790000915527344,51.84000015258789,6623200.0 2016-03-23,50.9900016784668,52.15999984741211,50.810001373291016,52.119998931884766,9194600.0 2016-03-24,50.86000061035156,50.900001525878906,50.130001068115234,50.630001068115234,7527300.0 2016-03-28,50.189998626708984,50.61000061035156,49.95000076293945,50.43000030517578,9065200.0 2016-03-29,50.689998626708984,50.939998626708984,49.66999816894531,50.0,10462600.0 2016-03-30,50.9900016784668,51.650001525878906,50.72999954223633,51.16999816894531,7142800.0 2016-03-31,51.13999938964844,51.43000030517578,50.83000183105469,50.869998931884766,7315800.0 2016-04-01,50.880001068115234,51.11000061035156,50.0099983215332,51.08000183105469,9379800.0 2016-04-04,50.650001525878906,51.11000061035156,50.5099983215332,50.810001373291016,6289600.0 2016-04-05,50.06999969482422,50.529998779296875,50.0,50.439998626708984,6863300.0 2016-04-06,50.619998931884766,50.72999954223633,49.72999954223633,50.13999938964844,7631600.0 2016-04-07,50.029998779296875,50.45000076293945,49.77000045776367,50.400001525878906,7532200.0 2016-04-08,50.560001373291016,51.150001525878906,50.25,50.369998931884766,5584800.0 2016-04-11,51.0,51.58000183105469,50.86000061035156,50.86000061035156,8637200.0 2016-04-12,50.81999969482422,51.099998474121094,50.20000076293945,51.04999923706055,6116900.0 2016-04-13,51.91999816894531,52.439998626708984,51.150001525878906,51.29999923706055,13813500.0 2016-04-14,51.81999969482422,51.88999938964844,51.2400016784668,51.849998474121094,7921400.0 2016-04-15,51.060001373291016,51.9900016784668,51.029998779296875,51.93000030517578,10143300.0 2016-04-18,51.54999923706055,51.72999954223633,50.939998626708984,51.09000015258789,7673100.0 2016-04-19,51.83000183105469,51.93000030517578,51.29999923706055,51.72999954223633,9306400.0 2016-04-20,52.09000015258789,52.540000915527344,51.810001373291016,51.93000030517578,11216900.0 2016-04-21,51.66999816894531,51.79999923706055,50.7400016784668,51.29999923706055,16728600.0 2016-04-22,52.63999938964844,53.09000015258789,51.68000030517578,51.709999084472656,14029800.0 2016-04-25,52.43000030517578,52.720001220703125,52.029998779296875,52.599998474121094,6941200.0 2016-04-26,52.90999984741211,52.959999084472656,52.45000076293945,52.540000915527344,7600100.0 2016-04-27,52.900001525878906,53.130001068115234,52.0099983215332,52.029998779296875,8256600.0 2016-04-28,52.130001068115234,53.279998779296875,52.040000915527344,52.47999954223633,7795000.0 2016-04-29,50.52000045776367,52.0,50.11000061035156,51.83000183105469,11437400.0 2016-05-02,51.11000061035156,51.16999816894531,50.130001068115234,50.689998626708984,7123500.0 2016-05-03,50.72999954223633,50.91999816894531,50.189998626708984,50.66999816894531,7848600.0 2016-05-04,50.4900016784668,50.880001068115234,50.150001525878906,50.189998626708984,11981800.0 2016-05-05,51.130001068115234,51.27000045776367,50.43000030517578,50.7400016784668,10189100.0 2016-05-06,50.91999816894531,51.119998931884766,50.380001068115234,50.650001525878906,9434500.0 2016-05-09,51.20000076293945,51.599998474121094,50.790000915527344,51.0,7173600.0 2016-05-10,52.150001525878906,52.22999954223633,50.970001220703125,51.2599983215332,8199000.0 2016-05-11,52.150001525878906,52.529998779296875,51.689998626708984,51.83000183105469,8324100.0 2016-05-12,51.5099983215332,52.529998779296875,51.36000061035156,52.33000183105469,9516000.0 2016-05-13,51.31999969482422,52.08000183105469,51.11000061035156,51.459999084472656,6975100.0 2016-05-16,51.90999984741211,52.16999816894531,51.119998931884766,51.31999969482422,6823600.0 2016-05-17,51.9900016784668,52.279998779296875,51.5,51.7400016784668,9386200.0 2016-05-18,52.790000915527344,53.34000015258789,52.0,52.06999969482422,10507200.0 2016-05-19,52.7599983215332,53.08000183105469,52.2599983215332,52.709999084472656,8614000.0 2016-05-20,54.52000045776367,54.58000183105469,52.869998931884766,52.970001220703125,14003600.0 2016-05-23,54.18000030517578,54.86000061035156,54.150001525878906,54.20000076293945,9685300.0 2016-05-24,55.59000015258789,55.619998931884766,54.400001525878906,54.41999816894531,13097700.0 2016-05-25,55.97999954223633,56.27000045776367,55.689998626708984,55.70000076293945,9266500.0 2016-05-26,55.7400016784668,56.13999938964844,55.5099983215332,55.970001220703125,7020900.0 2016-05-27,55.27000045776367,55.38999938964844,55.02000045776367,55.33000183105469,5918200.0 2016-05-31,54.91999816894531,55.43000030517578,54.81999969482422,55.38999938964844,15093400.0 2016-06-01,54.790000915527344,54.970001220703125,54.45000076293945,54.5,12156800.0 2016-06-02,54.880001068115234,54.91999816894531,54.290000915527344,54.650001525878906,9036200.0 2016-06-03,54.939998626708984,55.0099983215332,54.470001220703125,54.9900016784668,10008100.0 2016-06-06,54.88999938964844,55.369998931884766,54.65999984741211,54.97999954223633,7905100.0 2016-06-07,54.84000015258789,55.18000030517578,54.66999816894531,54.939998626708984,5400200.0 2016-06-08,54.939998626708984,55.04999923706055,54.66999816894531,54.72999954223633,6314800.0 2016-06-09,54.97999954223633,55.040000915527344,54.189998626708984,54.400001525878906,8726200.0 2016-06-10,53.83000183105469,54.75,53.400001525878906,54.459999084472656,15791600.0 2016-06-13,52.83000183105469,53.900001525878906,52.7400016784668,53.599998474121094,12128900.0 2016-06-14,52.70000076293945,53.25,52.470001220703125,52.65999984741211,8887300.0 2016-06-15,53.279998779296875,53.560001373291016,52.66999816894531,53.04999923706055,8832400.0 2016-06-16,53.41999816894531,53.470001220703125,52.47999954223633,52.970001220703125,5907500.0 2016-06-17,53.54999923706055,53.81999969482422,53.099998474121094,53.72999954223633,14548800.0 2016-06-20,53.88999938964844,54.65999984741211,53.86000061035156,54.16999816894531,8680800.0 2016-06-21,53.880001068115234,54.25,53.599998474121094,54.25,6431700.0 2016-06-22,54.040000915527344,54.970001220703125,53.900001525878906,53.900001525878906,8481600.0 2016-06-23,55.54999923706055,55.56999969482422,54.56999969482422,54.849998474121094,8952200.0 2016-06-24,52.119998931884766,53.81999969482422,52.119998931884766,53.0099983215332,17018500.0 2016-06-27,51.13999938964844,52.290000915527344,50.84000015258789,52.290000915527344,11642700.0 2016-06-28,52.5099983215332,52.560001373291016,51.529998779296875,51.70000076293945,7470400.0 2016-06-29,53.54999923706055,53.84000015258789,52.75,53.060001373291016,7126900.0 2016-06-30,53.56999969482422,53.56999969482422,52.459999084472656,52.900001525878906,9254400.0 2016-07-01,53.0,53.38999938964844,52.84000015258789,52.9900016784668,6385000.0 2016-07-05,51.939998626708984,52.970001220703125,51.88999938964844,52.95000076293945,10626200.0 2016-07-06,52.369998931884766,52.529998779296875,51.15999984741211,51.56999969482422,7740700.0 2016-07-07,52.93000030517578,53.380001068115234,52.40999984741211,52.58000183105469,5763300.0 2016-07-08,54.189998626708984,54.33000183105469,53.31999969482422,53.4900016784668,6853900.0 2016-07-11,54.119998931884766,54.709999084472656,53.939998626708984,53.959999084472656,6941600.0 2016-07-12,54.619998931884766,54.7400016784668,54.209999084472656,54.45000076293945,7413700.0 2016-07-13,54.83000183105469,55.0,54.630001068115234,54.90999984741211,5676400.0 2016-07-14,54.880001068115234,55.369998931884766,54.560001373291016,55.189998626708984,6601500.0 2016-07-15,54.75,54.86000061035156,54.16999816894531,54.86000061035156,10236900.0 2016-07-18,55.349998474121094,55.650001525878906,54.97999954223633,55.13999938964844,9225900.0 2016-07-19,55.13999938964844,55.900001525878906,54.95000076293945,55.72999954223633,8164200.0 2016-07-20,55.81999969482422,55.95000076293945,55.040000915527344,55.36000061035156,17204300.0 2016-07-21,59.93000030517578,60.470001220703125,59.130001068115234,59.79999923706055,33912300.0 2016-07-22,61.150001525878906,61.18000030517578,59.83000183105469,60.209999084472656,12505700.0 2016-07-25,60.72999954223633,60.970001220703125,60.150001525878906,60.959999084472656,9166200.0 2016-07-26,61.349998474121094,61.5,60.77000045776367,61.0,11272600.0 2016-07-27,62.5099983215332,62.65999984741211,61.650001525878906,61.81999969482422,13395100.0 2016-07-28,62.43000030517578,62.790000915527344,62.16999816894531,62.439998626708984,8514200.0 2016-07-29,62.58000183105469,62.81999969482422,62.2400016784668,62.599998474121094,8291000.0 2016-08-01,61.849998474121094,62.400001525878906,61.58000183105469,62.369998931884766,14606200.0 2016-08-02,60.599998474121094,61.95000076293945,60.02000045776367,61.7400016784668,14732800.0 2016-08-03,61.0099983215332,61.11000061035156,60.5,60.59000015258789,6448200.0 2016-08-04,60.97999954223633,61.22999954223633,60.72999954223633,61.11000061035156,5169600.0 2016-08-05,62.0,62.11000061035156,61.27000045776367,61.52000045776367,8320700.0 2016-08-08,61.58000183105469,62.189998626708984,61.369998931884766,62.04999923706055,8410600.0 2016-08-09,61.9900016784668,62.439998626708984,61.83000183105469,61.90999984741211,5350300.0 2016-08-10,61.709999084472656,62.15999984741211,61.439998626708984,62.0,3836200.0 2016-08-11,61.7400016784668,62.15999984741211,61.66999816894531,61.88999938964844,4988300.0 2016-08-12,61.709999084472656,61.9900016784668,61.279998779296875,61.540000915527344,4947700.0 2016-08-15,62.43000030517578,62.4900016784668,61.79999923706055,61.79999923706055,6499000.0 2016-08-16,62.06999969482422,62.5,61.7599983215332,62.08000183105469,7650600.0 2016-08-17,62.279998779296875,62.400001525878906,61.790000915527344,62.220001220703125,6812400.0 2016-08-18,63.040000915527344,63.040000915527344,62.18000030517578,62.349998474121094,7935900.0 2016-08-19,62.7599983215332,62.84000015258789,62.0099983215332,62.61000061035156,7093000.0 2016-08-22,62.83000183105469,62.869998931884766,62.349998474121094,62.70000076293945,5720900.0 2016-08-23,63.09000015258789,63.689998626708984,62.83000183105469,63.0,5970600.0 2016-08-24,62.61000061035156,63.2400016784668,62.470001220703125,62.91999816894531,6902400.0 2016-08-25,62.63999938964844,62.959999084472656,62.58000183105469,62.66999816894531,4916700.0 2016-08-26,62.970001220703125,63.5099983215332,62.650001525878906,62.88999938964844,7255600.0 2016-08-29,62.97999954223633,63.09000015258789,62.369998931884766,62.41999816894531,5354700.0 2016-08-30,62.939998626708984,63.5099983215332,62.709999084472656,63.0,5047600.0 2016-08-31,63.06999969482422,63.119998931884766,62.529998779296875,62.97999954223633,6516600.0 2016-09-01,63.470001220703125,63.5,62.5099983215332,62.869998931884766,6906300.0 2016-09-02,63.349998474121094,63.70000076293945,63.09000015258789,63.529998779296875,6325900.0 2016-09-06,63.09000015258789,63.38999938964844,62.880001068115234,63.119998931884766,5603000.0 2016-09-07,62.43000030517578,63.25,62.31999969482422,63.189998626708984,6281600.0 2016-09-08,62.689998626708984,62.810001373291016,62.0099983215332,62.029998779296875,7698100.0 2016-09-09,60.52000045776367,62.290000915527344,60.5,62.0099983215332,10625600.0 2016-09-12,62.25,62.27000045776367,59.93000030517578,60.22999954223633,10158600.0 2016-09-13,61.290000915527344,62.20000076293945,60.939998626708984,61.81999969482422,8397100.0 2016-09-14,61.59000015258789,61.95000076293945,61.040000915527344,61.290000915527344,5982400.0 2016-09-15,62.540000915527344,62.66999816894531,61.54999923706055,61.95000076293945,8871200.0 2016-09-16,62.9900016784668,63.439998626708984,62.369998931884766,62.880001068115234,14677700.0 2016-09-19,62.86000061035156,63.38999938964844,62.7599983215332,63.130001068115234,6759900.0 2016-09-20,62.70000076293945,63.29999923706055,62.529998779296875,63.27000045776367,5471400.0 2016-09-21,63.56999969482422,63.63999938964844,62.90999984741211,63.099998474121094,7488600.0 2016-09-22,63.52000045776367,64.0,63.36000061035156,63.709999084472656,7895700.0 2016-09-23,62.75,63.56999969482422,62.66999816894531,63.0,7794700.0 2016-09-26,62.310001373291016,62.560001373291016,61.86000061035156,62.4900016784668,6207400.0 2016-09-27,63.310001373291016,63.36000061035156,62.439998626708984,62.529998779296875,5228300.0 2016-09-28,63.45000076293945,63.689998626708984,63.0,63.22999954223633,5251900.0 2016-09-29,67.44999694824219,68.83000183105469,62.709999084472656,63.279998779296875,43098800.0 2016-09-30,68.5,70.4000015258789,68.1500015258789,68.4000015258789,34879500.0 2016-10-03,67.11000061035156,69.27999877929688,66.87000274658203,68.08000183105469,10153600.0 2016-10-04,66.68000030517578,67.69999694824219,66.55999755859375,67.69999694824219,9746400.0 2016-10-05,66.83999633789062,67.41999816894531,66.55000305175781,66.83999633789062,6362000.0 2016-10-06,67.54000091552734,69.31999969482422,66.2300033569336,66.80000305175781,12957200.0 2016-10-07,68.19000244140625,68.33000183105469,67.48999786376953,67.52999877929688,8398100.0 2016-10-10,67.25,68.58000183105469,67.05999755859375,68.33999633789062,7029800.0 2016-10-11,66.08999633789062,67.08999633789062,65.44999694824219,67.0,8910600.0 2016-10-12,66.05999755859375,66.48999786376953,65.05999755859375,66.48999786376953,6615700.0 2016-10-13,65.69999694824219,66.05999755859375,64.30000305175781,65.55000305175781,7236600.0 2016-10-14,65.69999694824219,66.58999633789062,65.44999694824219,65.94000244140625,6743100.0 2016-10-17,65.19000244140625,65.70999908447266,65.08999633789062,65.52999877929688,6348200.0 2016-10-18,66.0999984741211,66.22000122070312,65.56999969482422,66.18000030517578,5966900.0 2016-10-19,65.79000091552734,66.06999969482422,65.30999755859375,65.87999725341797,5414700.0 2016-10-20,67.33999633789062,68.16999816894531,65.4800033569336,65.4800033569336,13579000.0 2016-10-21,67.93000030517578,69.44000244140625,66.69999694824219,67.11000061035156,19676600.0 2016-10-24,68.05999755859375,68.44999694824219,67.4800033569336,68.4000015258789,6669600.0 2016-10-25,67.70999908447266,68.25,67.4800033569336,67.9000015258789,5370000.0 2016-10-26,68.19999694824219,68.62000274658203,67.25,67.30999755859375,9241200.0 2016-10-27,70.08999633789062,71.62000274658203,70.0,70.80000305175781,33941700.0 2016-10-28,68.4000015258789,70.52999877929688,67.66000366210938,70.5199966430664,17952700.0 2016-10-31,68.72000122070312,69.51000213623047,68.68000030517578,69.0,10108300.0 2016-11-01,68.33999633789062,69.3499984741211,67.54000091552734,69.0,8910100.0 2016-11-02,67.08999633789062,68.5999984741211,67.02999877929688,68.45999908447266,15183000.0 2016-11-03,66.94999694824219,68.56999969482422,65.93000030517578,67.69000244140625,15642500.0 2016-11-04,66.7300033569336,67.41000366210938,65.73999786376953,65.73999786376953,8584300.0 2016-11-07,68.45999908447266,68.58000183105469,67.38999938964844,67.72000122070312,9205300.0 2016-11-08,68.2699966430664,68.70999908447266,67.62999725341797,68.22000122070312,6696600.0 2016-11-09,67.87999725341797,68.08999633789062,66.25,66.62999725341797,11604400.0 2016-11-10,66.30999755859375,68.20999908447266,64.31999969482422,67.80999755859375,17774400.0 2016-11-11,66.87999725341797,67.0,65.83999633789062,65.87000274658203,10239800.0 2016-11-14,65.93000030517578,67.41999816894531,65.93000030517578,67.41999816894531,8256800.0 2016-11-15,66.7699966430664,67.16000366210938,65.94999694824219,66.26000213623047,9615200.0 2016-11-16,66.30000305175781,66.70999908447266,65.6500015258789,66.70999908447266,9552200.0 2016-11-17,66.66999816894531,66.7699966430664,66.16000366210938,66.44000244140625,6982500.0 2016-11-18,67.30999755859375,67.45999908447266,65.94000244140625,66.68000030517578,9889300.0 2016-11-21,67.0999984741211,67.19999694824219,66.1500015258789,66.86000061035156,7868900.0 2016-11-22,68.30999755859375,68.5999984741211,67.04000091552734,67.56999969482422,9803600.0 2016-11-23,68.12999725341797,68.5,67.75,68.33000183105469,4820300.0 2016-11-25,68.29000091552734,68.41999816894531,67.70999908447266,68.16000366210938,4200100.0 2016-11-28,67.0999984741211,67.69999694824219,66.80000305175781,67.41999816894531,8225200.0 2016-11-29,66.7699966430664,67.54000091552734,66.62999725341797,67.2300033569336,6544900.0 2016-11-30,68.12999725341797,68.30999755859375,66.5,66.80000305175781,12470000.0 2016-12-01,64.16000366210938,67.91999816894531,63.779998779296875,67.72000122070312,16563900.0 2016-12-02,65.83999633789062,66.33000183105469,63.95000076293945,63.95000076293945,9687000.0 2016-12-05,66.36000061035156,66.94000244140625,65.69000244140625,66.37999725341797,8708200.0 2016-12-06,67.44999694824219,67.4800033569336,66.5,66.6500015258789,6701800.0 2016-12-07,68.33999633789062,68.33999633789062,66.95999908447266,67.3499984741211,7202700.0 2016-12-08,68.55000305175781,69.18000030517578,68.37000274658203,68.41999816894531,5552600.0 2016-12-09,68.5199966430664,68.88999938964844,67.80000305175781,68.61000061035156,5551800.0 2016-12-12,68.47000122070312,68.6500015258789,67.91999816894531,68.37000274658203,5615200.0 2016-12-13,69.33999633789062,70.23999786376953,68.48999786376953,68.72000122070312,8494200.0 2016-12-14,67.55999755859375,69.18000030517578,67.3499984741211,68.63999938964844,9957700.0 2016-12-15,68.02999877929688,68.7699966430664,67.30999755859375,68.0999984741211,7162400.0 2016-12-16,66.45999908447266,68.48999786376953,66.30000305175781,68.48999786376953,18155600.0 2016-12-19,67.0199966430664,67.43000030517578,66.63999938964844,66.79000091552734,7884700.0 2016-12-20,66.91000366210938,67.55999755859375,66.7699966430664,67.37999725341797,6685400.0 2016-12-21,67.16000366210938,67.3499984741211,66.81999969482422,67.06999969482422,5211400.0 2016-12-22,66.76000213623047,67.75,66.45999908447266,67.63999938964844,5900200.0 2016-12-23,66.86000061035156,66.94000244140625,66.5199966430664,66.88999938964844,3088100.0 2016-12-27,67.25,67.58000183105469,67.05999755859375,67.13999938964844,3028200.0 2016-12-28,65.75,67.06999969482422,65.69999694824219,66.6500015258789,6547200.0 2016-12-29,66.04000091552734,66.08000183105469,65.41999816894531,65.5,3700800.0 2016-12-30,65.19999694824219,66.3499984741211,65.04000091552734,66.25,5941900.0 2017-01-03,65.4000015258789,66.13999938964844,64.5999984741211,65.86000061035156,9519800.0 2017-01-04,65.47000122070312,65.94999694824219,65.26000213623047,65.66999816894531,6221700.0 2017-01-05,65.55000305175781,65.9800033569336,65.05000305175781,65.22000122070312,5998900.0 2017-01-06,65.52999877929688,65.87000274658203,64.86000061035156,65.4800033569336,6749400.0 2017-01-09,65.6500015258789,66.2699966430664,65.48999786376953,65.52999877929688,4769200.0 2017-01-10,65.62999725341797,66.16000366210938,65.56999969482422,65.94999694824219,6076000.0 2017-01-11,66.0999984741211,66.11000061035156,65.41999816894531,65.75,8349800.0 2017-01-12,66.12000274658203,66.18000030517578,65.05000305175781,65.3499984741211,6113600.0 2017-01-13,66.87999725341797,67.08000183105469,66.16000366210938,66.25,6177400.0 2017-01-17,64.19000244140625,66.97000122070312,63.150001525878906,66.70999908447266,22426300.0 2017-01-18,65.12999725341797,66.08999633789062,63.810001373291016,64.66999816894531,15883200.0 2017-01-19,64.44000244140625,65.4000015258789,64.36000061035156,64.97000122070312,9429200.0 2017-01-20,62.880001068115234,65.73999786376953,62.619998931884766,65.19000244140625,20936900.0 2017-01-23,54.880001068115234,58.66999816894531,53.77000045776367,58.66999816894531,94436000.0 2017-01-24,55.0,55.77000045776367,54.70000076293945,55.02000045776367,41751800.0 2017-01-25,56.900001525878906,56.97999954223633,55.5,56.099998474121094,27307900.0 2017-01-26,54.04999923706055,55.4900016784668,53.5,55.349998474121094,37888200.0 2017-01-27,54.2400016784668,54.7599983215332,54.0,54.650001525878906,23474400.0 2017-01-30,53.61000061035156,54.400001525878906,53.54999923706055,54.38999938964844,14853900.0 2017-01-31,53.43000030517578,53.63999938964844,52.83000183105469,53.61000061035156,13995400.0 2017-02-01,53.150001525878906,53.81999969482422,52.86000061035156,53.63999938964844,16102100.0 2017-02-02,52.65999984741211,53.099998474121094,52.369998931884766,52.95000076293945,14481200.0 2017-02-03,52.97999954223633,53.220001220703125,52.75,52.95000076293945,10965300.0 2017-02-06,52.880001068115234,53.40999984741211,52.81999969482422,53.310001373291016,8215100.0 2017-02-07,53.27000045776367,53.279998779296875,52.7599983215332,53.220001220703125,10374100.0 2017-02-08,52.88999938964844,53.38999938964844,52.720001220703125,53.38999938964844,9229000.0 2017-02-09,52.880001068115234,53.099998474121094,52.7599983215332,52.90999984741211,7615100.0 2017-02-10,54.0,54.279998779296875,52.93000030517578,53.099998474121094,14042200.0 2017-02-13,54.93000030517578,55.130001068115234,54.2599983215332,54.58000183105469,14516200.0 2017-02-14,55.47999954223633,55.52000045776367,54.81999969482422,55.43000030517578,13072000.0 2017-02-15,56.4900016784668,56.5,55.4900016784668,55.630001068115234,14149200.0 2017-02-16,56.880001068115234,56.900001525878906,56.45000076293945,56.58000183105469,11622900.0 2017-02-17,56.459999084472656,56.939998626708984,56.04999923706055,56.849998474121094,12456600.0 2017-02-21,56.75,57.189998626708984,56.58000183105469,56.83000183105469,9878200.0 2017-02-22,57.099998474121094,57.099998474121094,56.47999954223633,56.779998779296875,8711500.0 2017-02-23,57.13999938964844,57.310001373291016,56.77000045776367,57.0099983215332,10152800.0 2017-02-24,57.220001220703125,57.22999954223633,56.5,57.02000045776367,10644800.0 2017-02-27,56.72999954223633,56.97999954223633,56.310001373291016,56.560001373291016,7127600.0 2017-02-28,56.47999954223633,56.52000045776367,55.88999938964844,56.4900016784668,10388200.0 2017-03-01,57.0099983215332,57.08000183105469,56.27000045776367,56.93000030517578,11082400.0 2017-03-02,56.369998931884766,57.150001525878906,56.2400016784668,56.95000076293945,8451700.0 2017-03-03,56.439998626708984,56.56999969482422,56.0,56.52000045776367,6971400.0 2017-03-06,56.45000076293945,56.560001373291016,56.06999969482422,56.27000045776367,7241600.0 2017-03-07,56.72999954223633,56.81999969482422,56.189998626708984,56.599998474121094,7131700.0 2017-03-08,57.77000045776367,58.08000183105469,56.79999923706055,56.91999816894531,13201700.0 2017-03-09,57.970001220703125,58.099998474121094,57.400001525878906,57.650001525878906,9875600.0 2017-03-10,58.63999938964844,58.790000915527344,58.29999923706055,58.36000061035156,9752000.0 2017-03-13,58.459999084472656,59.040000915527344,58.20000076293945,59.029998779296875,7737900.0 2017-03-14,58.220001220703125,58.380001068115234,57.720001220703125,58.380001068115234,6276900.0 2017-03-15,58.52000045776367,58.75,58.18000030517578,58.41999816894531,9029500.0 2017-03-16,58.349998474121094,58.72999954223633,58.15999984741211,58.29999923706055,7206200.0 2017-03-17,57.54999923706055,58.61000061035156,57.5099983215332,58.56999969482422,20057800.0 2017-03-20,57.810001373291016,58.06999969482422,57.59000015258789,57.790000915527344,7498200.0 2017-03-21,56.79999923706055,58.099998474121094,56.7400016784668,57.93000030517578,10092600.0 2017-03-22,57.040000915527344,57.130001068115234,56.099998474121094,56.72999954223633,9129700.0 2017-03-23,56.810001373291016,57.27000045776367,56.59000015258789,57.15999984741211,7718700.0 2017-03-24,56.91999816894531,57.470001220703125,56.63999938964844,57.470001220703125,5621400.0 2017-03-27,56.65999984741211,56.939998626708984,56.47999954223633,56.720001220703125,4726300.0 2017-03-28,57.380001068115234,57.61000061035156,56.66999816894531,56.66999816894531,5953500.0 2017-03-29,57.36000061035156,57.369998931884766,56.86000061035156,57.09000015258789,4042600.0 2017-03-30,57.20000076293945,57.650001525878906,57.189998626708984,57.36000061035156,6359000.0 2017-03-31,57.34000015258789,57.689998626708984,56.970001220703125,57.459999084472656,10065000.0 2017-04-03,56.5,57.34000015258789,56.040000915527344,57.2599983215332,11343500.0 2017-04-04,56.68000030517578,56.90999984741211,56.25,56.29999923706055,7123900.0 2017-04-05,56.470001220703125,57.529998779296875,56.41999816894531,56.79999923706055,7857700.0 2017-04-06,56.529998779296875,56.72999954223633,56.13999938964844,56.439998626708984,5757800.0 2017-04-07,56.31999969482422,56.599998474121094,56.189998626708984,56.58000183105469,5229800.0 2017-04-10,56.52000045776367,56.810001373291016,56.27000045776367,56.43000030517578,6039800.0 2017-04-11,55.349998474121094,56.36000061035156,54.720001220703125,56.31999969482422,17301800.0 2017-04-12,53.38999938964844,54.650001525878906,53.119998931884766,54.63999938964844,24822200.0 2017-04-13,52.790000915527344,53.68000030517578,52.779998779296875,53.130001068115234,17014400.0 2017-04-17,52.88999938964844,53.130001068115234,52.75,52.9900016784668,10471700.0 2017-04-18,52.66999816894531,52.97999954223633,52.38999938964844,52.599998474121094,11262800.0 2017-04-19,52.61000061035156,53.099998474121094,52.29999923706055,53.0,15441500.0 2017-04-20,52.65999984741211,53.400001525878906,51.400001525878906,53.220001220703125,24664600.0 2017-04-21,52.5,52.79999923706055,52.209999084472656,52.77000045776367,10951500.0 2017-04-24,52.810001373291016,53.25,52.75,53.0099983215332,10784400.0 2017-04-25,53.0,53.4900016784668,52.959999084472656,53.16999816894531,11688700.0 2017-04-26,53.040000915527344,53.29999923706055,52.90999984741211,53.20000076293945,7373800.0 2017-04-27,53.209999084472656,53.34000015258789,52.90999984741211,53.2400016784668,6956200.0 2017-04-28,53.7400016784668,53.95000076293945,51.04999923706055,51.79999923706055,34374100.0 2017-05-01,53.599998474121094,53.70000076293945,53.099998474121094,53.650001525878906,12987700.0 2017-05-02,53.290000915527344,53.72999954223633,52.900001525878906,53.650001525878906,10445400.0 2017-05-03,54.4900016784668,54.77000045776367,53.25,53.40999984741211,18428300.0 2017-05-04,54.90999984741211,55.0,54.5,54.72999954223633,11993400.0 2017-05-05,54.93000030517578,55.0,54.70000076293945,54.93000030517578,9108800.0 2017-05-08,54.619998931884766,55.0,54.560001373291016,54.9900016784668,7033400.0 2017-05-09,55.150001525878906,55.189998626708984,54.630001068115234,54.689998626708984,8332900.0 2017-05-10,55.33000183105469,55.43000030517578,54.86000061035156,55.220001220703125,8517700.0 2017-05-11,54.68000030517578,55.29999923706055,54.40999984741211,55.25,13514700.0 2017-05-12,55.31999969482422,55.349998474121094,54.400001525878906,54.5,9107600.0 2017-05-15,55.400001525878906,55.4900016784668,55.08000183105469,55.08000183105469,10686100.0 2017-05-16,55.95000076293945,55.97999954223633,55.099998474121094,55.38999938964844,9599300.0 2017-05-17,55.36000061035156,56.08000183105469,55.29999923706055,55.63999938964844,14811300.0 2017-05-18,56.119998931884766,56.310001373291016,55.02000045776367,55.58000183105469,13125300.0 2017-05-19,57.66999816894531,57.790000915527344,56.20000076293945,56.4900016784668,16643800.0 2017-05-22,59.279998779296875,59.540000915527344,58.380001068115234,58.38999938964844,20771500.0 2017-05-23,59.220001220703125,59.88999938964844,59.130001068115234,59.380001068115234,14223400.0 2017-05-24,58.63999938964844,59.619998931884766,58.56999969482422,59.279998779296875,8592600.0 2017-05-25,58.45000076293945,58.95000076293945,58.2599983215332,58.650001525878906,9556500.0 2017-05-26,57.52000045776367,57.97999954223633,57.369998931884766,57.65999984741211,8261900.0 2017-05-30,57.34000015258789,57.7400016784668,57.16999816894531,57.279998779296875,11553700.0 2017-05-31,57.27000045776367,57.72999954223633,57.0,57.2599983215332,14082600.0 2017-06-01,58.619998931884766,58.650001525878906,57.349998474121094,57.45000076293945,11560100.0 2017-06-02,58.58000183105469,58.959999084472656,58.349998474121094,58.88999938964844,9538000.0 2017-06-05,58.86000061035156,59.04999923706055,58.47999954223633,58.5,7960800.0 2017-06-06,58.20000076293945,58.90999984741211,58.18000030517578,58.599998474121094,7871500.0 2017-06-07,57.529998779296875,58.4900016784668,57.130001068115234,58.29999923706055,10126500.0 2017-06-08,58.119998931884766,58.150001525878906,57.61000061035156,57.77000045776367,10322200.0 2017-06-09,57.04999923706055,58.4900016784668,56.7400016784668,58.369998931884766,13624800.0 2017-06-12,57.4900016784668,57.68000030517578,56.47999954223633,56.52000045776367,9985100.0 2017-06-13,57.540000915527344,58.06999969482422,57.5,57.95000076293945,7111500.0 2017-06-14,57.0099983215332,57.970001220703125,56.66999816894531,57.70000076293945,6740000.0 2017-06-15,56.93000030517578,57.16999816894531,56.400001525878906,56.41999816894531,5416600.0 2017-06-16,56.81999969482422,57.0099983215332,56.349998474121094,56.97999954223633,14555600.0 2017-06-19,57.61000061035156,57.65999984741211,56.90999984741211,56.959999084472656,7166200.0 2017-06-20,56.790000915527344,57.61000061035156,56.5099983215332,57.459999084472656,8181600.0 2017-06-21,56.33000183105469,56.84000015258789,56.119998931884766,56.790000915527344,8324900.0 2017-06-22,56.470001220703125,56.75,56.060001373291016,56.2400016784668,5560100.0 2017-06-23,56.90999984741211,57.439998626708984,56.56999969482422,56.63999938964844,11847900.0 2017-06-26,56.560001373291016,57.689998626708984,56.209999084472656,57.09000015258789,7339100.0 2017-06-27,55.43000030517578,56.33000183105469,55.40999984741211,56.290000915527344,6814400.0 2017-06-28,56.15999984741211,56.31999969482422,55.18000030517578,55.400001525878906,7542400.0 2017-06-29,55.08000183105469,55.93000030517578,54.54999923706055,55.93000030517578,8456900.0 2017-06-30,55.220001220703125,55.630001068115234,55.029998779296875,55.599998474121094,8781900.0 2017-07-03,54.95000076293945,56.02000045776367,54.91999816894531,55.529998779296875,4379600.0 2017-07-05,55.45000076293945,55.560001373291016,54.779998779296875,55.0099983215332,6823800.0 2017-07-06,54.790000915527344,55.22999954223633,54.7400016784668,55.02000045776367,5663000.0 2017-07-07,55.349998474121094,55.72999954223633,54.869998931884766,55.040000915527344,5356000.0 2017-07-10,55.63999938964844,55.88999938964844,55.189998626708984,55.369998931884766,5098100.0 2017-07-11,55.33000183105469,55.630001068115234,55.02000045776367,55.630001068115234,6124900.0 2017-07-12,56.20000076293945,56.310001373291016,55.720001220703125,55.790000915527344,6126800.0 2017-07-13,56.22999954223633,56.52000045776367,56.16999816894531,56.380001068115234,6219200.0 2017-07-14,56.810001373291016,56.93000030517578,56.150001525878906,56.5,4440100.0 2017-07-17,56.459999084472656,56.91999816894531,56.38999938964844,56.72999954223633,5123600.0 2017-07-18,56.290000915527344,56.380001068115234,56.0,56.34000015258789,7441000.0 2017-07-19,56.779998779296875,56.939998626708984,56.0099983215332,56.459999084472656,8783700.0 2017-07-20,53.970001220703125,55.43000030517578,53.459999084472656,55.11000061035156,35943900.0 2017-07-21,53.84000015258789,54.0,53.369998931884766,53.65999984741211,12113100.0 2017-07-24,53.220001220703125,53.880001068115234,53.09000015258789,53.75,8832200.0 2017-07-25,53.27000045776367,53.650001525878906,53.06999969482422,53.20000076293945,7112100.0 2017-07-26,53.13999938964844,53.349998474121094,52.7400016784668,53.290000915527344,7581500.0 2017-07-27,52.4900016784668,53.369998931884766,52.22999954223633,53.08000183105469,14069200.0 2017-07-28,52.880001068115234,52.9900016784668,52.27000045776367,52.27000045776367,6644300.0 2017-07-31,53.189998626708984,53.29999923706055,52.75,53.099998474121094,11302700.0 2017-08-01,53.40999984741211,53.43000030517578,52.90999984741211,53.29999923706055,9372100.0 2017-08-02,53.16999816894531,53.38999938964844,52.779998779296875,53.29999923706055,23084000.0 2017-08-03,52.95000076293945,53.34000015258789,52.75,53.15999984741211,8643500.0 2017-08-04,52.619998931884766,53.0,52.5099983215332,53.0,8677900.0 2017-08-07,52.70000076293945,52.849998474121094,52.4900016784668,52.5,6561800.0 2017-08-08,52.290000915527344,53.33000183105469,52.209999084472656,52.54999923706055,10462200.0 2017-08-09,52.77000045776367,52.79999923706055,52.0,52.04999923706055,8085300.0 2017-08-10,52.34000015258789,52.75,52.11000061035156,52.540000915527344,10768000.0 2017-08-11,52.720001220703125,53.130001068115234,52.290000915527344,52.38999938964844,5894200.0 2017-08-14,53.54999923706055,53.63999938964844,52.90999984741211,53.040000915527344,8118200.0 2017-08-15,53.869998931884766,54.08000183105469,53.349998474121094,53.65999984741211,7876300.0 2017-08-16,53.310001373291016,54.099998474121094,53.2599983215332,54.060001373291016,7414900.0 2017-08-17,52.27000045776367,53.40999984741211,52.27000045776367,53.189998626708984,6589400.0 2017-08-18,51.91999816894531,52.41999816894531,51.900001525878906,52.2599983215332,6696400.0 2017-08-21,51.97999954223633,52.08000183105469,51.5,52.0,5205700.0 2017-08-22,52.349998474121094,52.619998931884766,52.209999084472656,52.209999084472656,4443300.0 2017-08-23,52.22999954223633,52.40999984741211,51.779998779296875,52.29999923706055,5259300.0 2017-08-24,52.4900016784668,52.709999084472656,52.2599983215332,52.369998931884766,6198600.0 2017-08-25,52.029998779296875,52.849998474121094,52.02000045776367,52.779998779296875,8684700.0 2017-08-28,51.810001373291016,51.810001373291016,51.459999084472656,51.77000045776367,4519000.0 2017-08-29,51.810001373291016,51.86000061035156,51.279998779296875,51.310001373291016,4980900.0 2017-08-30,52.119998931884766,52.290000915527344,51.560001373291016,52.22999954223633,4876200.0 2017-08-31,52.27000045776367,52.59000015258789,52.119998931884766,52.2599983215332,8215800.0 2017-09-01,52.04999923706055,52.77000045776367,51.93000030517578,52.529998779296875,5301300.0 2017-09-05,50.029998779296875,51.900001525878906,49.83000183105469,51.86000061035156,17811100.0 2017-09-06,50.45000076293945,50.77000045776367,49.83000183105469,50.189998626708984,16206900.0 2017-09-07,50.380001068115234,50.689998626708984,50.25,50.560001373291016,10035500.0 2017-09-08,49.63999938964844,50.45000076293945,48.91999816894531,50.349998474121094,12809400.0 2017-09-11,50.56999969482422,50.66999816894531,49.90999984741211,49.939998626708984,7473500.0 2017-09-12,50.900001525878906,51.06999969482422,50.52000045776367,50.599998474121094,4526800.0 2017-09-13,51.0099983215332,51.11000061035156,50.720001220703125,50.79999923706055,6191400.0 2017-09-14,51.47999954223633,51.59000015258789,50.66999816894531,50.970001220703125,7741300.0 2017-09-15,52.189998626708984,52.290000915527344,51.439998626708984,51.95000076293945,13177900.0 2017-09-18,52.25,52.369998931884766,51.959999084472656,52.2400016784668,6002700.0 2017-09-19,52.29999923706055,52.5,52.060001373291016,52.400001525878906,5825200.0 2017-09-20,51.97999954223633,52.52000045776367,51.47999954223633,52.43000030517578,8400300.0 2017-09-21,52.029998779296875,52.20000076293945,51.709999084472656,51.86000061035156,5750600.0 2017-09-22,52.09000015258789,52.22999954223633,51.779998779296875,51.81999969482422,4105100.0 2017-09-25,51.619998931884766,52.290000915527344,51.61000061035156,51.900001525878906,8178400.0 2017-09-26,51.130001068115234,51.869998931884766,50.849998474121094,51.75,9378800.0 2017-09-27,51.54999923706055,51.61000061035156,51.150001525878906,51.43000030517578,8200600.0 2017-09-28,51.75,52.040000915527344,51.310001373291016,51.380001068115234,5732900.0 2017-09-29,51.84000015258789,52.040000915527344,51.619998931884766,51.90999984741211,5371200.0 2017-10-02,51.880001068115234,52.15999984741211,51.70000076293945,52.09000015258789,4439200.0 2017-10-03,52.02000045776367,52.220001220703125,51.650001525878906,51.9900016784668,4378000.0 2017-10-04,51.959999084472656,52.119998931884766,51.66999816894531,51.93000030517578,4587700.0 2017-10-05,52.349998474121094,52.43000030517578,51.959999084472656,52.16999816894531,5179100.0 2017-10-06,52.4900016784668,52.630001068115234,52.15999984741211,52.15999984741211,4795300.0 2017-10-09,52.880001068115234,52.97999954223633,52.380001068115234,52.68000030517578,5817500.0 2017-10-10,53.869998931884766,53.900001525878906,52.900001525878906,52.95000076293945,8761700.0 2017-10-11,54.119998931884766,54.380001068115234,53.65999984741211,53.790000915527344,9427300.0 2017-10-12,53.0,54.18000030517578,52.959999084472656,53.880001068115234,7062300.0 2017-10-13,52.81999969482422,53.380001068115234,52.7400016784668,53.380001068115234,7005600.0 2017-10-16,52.380001068115234,53.0,52.310001373291016,52.97999954223633,5930900.0 2017-10-17,52.40999984741211,52.439998626708984,51.849998474121094,52.31999969482422,7662900.0 2017-10-18,52.209999084472656,52.66999816894531,52.02000045776367,52.540000915527344,6032600.0 2017-10-19,52.290000915527344,52.400001525878906,52.0099983215332,52.029998779296875,6825200.0 2017-10-20,52.02000045776367,52.59000015258789,51.939998626708984,52.5099983215332,8845000.0 2017-10-23,53.38999938964844,53.779998779296875,52.130001068115234,52.29999923706055,9775400.0 2017-10-24,54.25,54.439998626708984,53.400001525878906,53.439998626708984,11415700.0 2017-10-25,53.84000015258789,54.43000030517578,53.47999954223633,53.97999954223633,7581500.0 2017-10-26,53.79999923706055,54.38999938964844,53.66999816894531,54.099998474121094,5270800.0 2017-10-27,54.56999969482422,54.70000076293945,53.36000061035156,53.70000076293945,8962400.0 2017-10-30,54.65999984741211,54.77000045776367,54.08000183105469,54.15999984741211,7081500.0 2017-10-31,51.0099983215332,52.4900016784668,50.02000045776367,52.2599983215332,29914100.0 2017-11-01,53.459999084472656,53.4900016784668,50.5099983215332,51.470001220703125,15624400.0 2017-11-02,54.84000015258789,55.68000030517578,53.599998474121094,53.599998474121094,17337800.0 2017-11-03,61.810001373291016,64.98999786376953,54.209999084472656,54.7599983215332,80964500.0 2017-11-06,62.52000045776367,65.33000183105469,62.150001525878906,64.54000091552734,58900800.0 2017-11-07,64.0999984741211,64.16000366210938,62.45000076293945,62.52000045776367,23424600.0 2017-11-08,65.48999786376953,65.79000091552734,64.20999908447266,64.20999908447266,26515400.0 2017-11-09,64.5999984741211,65.33000183105469,63.93000030517578,64.91000366210938,15954900.0 2017-11-10,64.56999969482422,65.0999984741211,63.91999816894531,64.36000061035156,9626200.0 2017-11-13,66.48999786376953,66.81999969482422,64.75,64.95999908447266,24411600.0 2017-11-14,66.0,66.80000305175781,65.55000305175781,66.16000366210938,14036700.0 2017-11-15,65.61000061035156,66.4800033569336,65.23999786376953,65.55000305175781,10565400.0 2017-11-16,66.11000061035156,66.54000091552734,65.43000030517578,65.7699966430664,12339800.0 2017-11-17,66.72000122070312,66.94999694824219,66.0,66.37000274658203,13334000.0 2017-11-20,66.47000122070312,66.8499984741211,65.94999694824219,66.18000030517578,9749400.0 2017-11-21,66.66999816894531,66.93000030517578,65.2699966430664,65.3499984741211,11215800.0 2017-11-22,68.12999725341797,68.26000213623047,66.23999786376953,66.37000274658203,15489400.0 2017-11-24,68.91000366210938,69.27999877929688,68.44999694824219,68.51000213623047,9233500.0 2017-11-27,68.13999938964844,68.91999816894531,68.04000091552734,68.5999984741211,20404600.0 2017-11-28,68.37999725341797,68.41000366210938,67.22000122070312,67.58999633789062,12861300.0 2017-11-29,66.5199966430664,68.19999694824219,66.02999877929688,68.0999984741211,17022200.0 2017-11-30,66.33999633789062,67.0999984741211,65.72000122070312,66.51000213623047,15555600.0 2017-12-01,65.48999786376953,66.12000274658203,64.5999984741211,65.19999694824219,15851100.0 2017-12-04,64.55999755859375,65.69999694824219,63.79999923706055,65.5999984741211,17325100.0 2017-12-05,64.69000244140625,65.02999877929688,64.4000015258789,64.8499984741211,9661200.0 2017-12-06,64.9800033569336,65.68000030517578,64.36000061035156,64.63999938964844,6952300.0 2017-12-07,65.2300033569336,65.55000305175781,64.7699966430664,65.20999908447266,8755000.0 2017-12-08,64.23999786376953,65.5999984741211,63.880001068115234,65.5999984741211,9371900.0 2017-12-11,65.18000030517578,65.26000213623047,64.0,64.05999755859375,12185000.0 2017-12-12,64.86000061035156,65.11000061035156,64.55000305175781,64.87999725341797,7021200.0 2017-12-13,64.9000015258789,65.43000030517578,64.83000183105469,64.9800033569336,6490400.0 2017-12-14,64.69999694824219,65.16999816894531,64.55000305175781,64.86000061035156,7122000.0 2017-12-15,64.76000213623047,65.41999816894531,64.5,65.33000183105469,18833000.0 2017-12-18,65.37999725341797,65.45999908447266,64.80000305175781,64.93000030517578,7440900.0 2017-12-19,64.5,65.4800033569336,64.43000030517578,65.11000061035156,7130000.0 2017-12-20,64.5999984741211,65.16999816894531,64.33000183105469,64.55999755859375,6933600.0 2017-12-21,64.38999938964844,64.95999908447266,64.33999633789062,64.75,5451100.0 2017-12-22,64.7300033569336,64.9800033569336,64.30000305175781,64.30999755859375,4444300.0 2017-12-26,64.30000305175781,64.94000244140625,64.19999694824219,64.48999786376953,4236500.0 2017-12-27,64.54000091552734,64.63999938964844,64.18000030517578,64.31999969482422,4899600.0 2017-12-28,64.37999725341797,64.7300033569336,64.3499984741211,64.69000244140625,2451300.0 2017-12-29,64.0199966430664,64.6500015258789,64.0,64.36000061035156,6631800.0 2018-01-02,65.19999694824219,65.33000183105469,64.16999816894531,64.37999725341797,6329600.0 2018-01-03,65.94000244140625,66.05999755859375,64.69000244140625,65.22000122070312,6844200.0 2018-01-04,66.02999877929688,66.52999877929688,65.91000366210938,66.18000030517578,5060100.0 2018-01-05,66.47000122070312,66.5999984741211,65.5,66.04000091552734,5421800.0 2018-01-08,66.2699966430664,66.52999877929688,65.94000244140625,66.25,4266900.0 2018-01-09,65.2699966430664,65.86000061035156,64.94000244140625,65.63999938964844,7632300.0 2018-01-10,65.26000213623047,65.73999786376953,64.87999725341797,65.4800033569336,6569300.0 2018-01-11,65.43000030517578,65.5,65.13999938964844,65.19999694824219,4233100.0 2018-01-12,65.37999725341797,65.9000015258789,65.08000183105469,65.61000061035156,5007200.0 2018-01-16,68.25,68.6500015258789,66.02999877929688,66.2300033569336,24478800.0 2018-01-17,68.0199966430664,68.9000015258789,67.23999786376953,68.5199966430664,12559100.0 2018-01-18,68.05000305175781,68.18000030517578,67.48999786376953,67.75,6797900.0 2018-01-19,68.04000091552734,68.25,67.75,68.04000091552734,8864300.0 2018-01-22,68.66999816894531,68.75,67.70999908447266,67.80999755859375,8566200.0 2018-01-23,68.33999633789062,68.9000015258789,68.23999786376953,68.5999984741211,7825600.0 2018-01-24,67.9800033569336,68.29000091552734,67.37999725341797,68.19999694824219,12383100.0 2018-01-25,67.41999816894531,68.37000274658203,67.29000091552734,68.13999938964844,9122200.0 2018-01-26,68.52999877929688,68.52999877929688,67.5999984741211,67.94000244140625,7919000.0 2018-01-29,67.31999969482422,68.30000305175781,67.23999786376953,68.16000366210938,9745300.0 2018-01-30,66.98999786376953,67.91000366210938,66.7300033569336,67.43000030517578,8059500.0 2018-01-31,68.25,68.37999725341797,67.45999908447266,67.55000305175781,13915600.0 2018-02-01,66.80000305175781,68.3499984741211,66.31999969482422,67.0,16838500.0 2018-02-02,66.06999969482422,67.04000091552734,65.86000061035156,66.18000030517578,10971700.0 2018-02-05,61.72999954223633,66.55000305175781,60.5,66.30000305175781,35996000.0 2018-02-06,64.4000015258789,64.52999877929688,62.20000076293945,62.310001373291016,24458700.0 2018-02-07,65.04000091552734,66.12000274658203,64.0199966430664,64.22000122070312,15021200.0 2018-02-08,62.41999816894531,65.06999969482422,62.400001525878906,64.62999725341797,13451600.0 2018-02-09,63.9900016784668,64.31999969482422,61.459999084472656,62.95000076293945,23095000.0 2018-02-12,65.66000366210938,65.69999694824219,64.38999938964844,64.88999938964844,13692100.0 2018-02-13,65.69999694824219,65.76000213623047,64.9800033569336,65.2300033569336,7695900.0 2018-02-14,66.58999633789062,66.80000305175781,65.0999984741211,65.1500015258789,10370900.0 2018-02-15,65.27999877929688,66.37999725341797,63.86000061035156,66.37999725341797,15548400.0 2018-02-16,64.8499984741211,65.83000183105469,64.5999984741211,64.7699966430664,11760300.0 2018-02-20,63.9900016784668,64.13999938964844,61.86000061035156,63.0099983215332,27494600.0 2018-02-21,63.400001525878906,63.86000061035156,62.650001525878906,63.119998931884766,14895600.0 2018-02-22,62.18000030517578,63.58000183105469,62.029998779296875,63.150001525878906,11722300.0 2018-02-23,63.31999969482422,63.31999969482422,62.029998779296875,62.810001373291016,6762200.0 2018-02-26,66.9800033569336,67.36000061035156,64.19000244140625,64.55000305175781,27374300.0 2018-02-27,66.33999633789062,67.62999725341797,66.01000213623047,67.0,14326000.0 2018-02-28,65.0,66.72000122070312,64.91000366210938,66.69999694824219,9582100.0 2018-03-01,64.95999908447266,66.23999786376953,64.33000183105469,65.02999877929688,10799200.0 2018-03-02,64.73999786376953,64.8499984741211,64.02999877929688,64.30999755859375,10612700.0 2018-03-05,64.01000213623047,65.5999984741211,63.540000915527344,64.33999633789062,15445500.0 2018-03-06,62.13999938964844,63.54999923706055,61.060001373291016,63.5,23450400.0 2018-03-07,62.4900016784668,62.61000061035156,61.43000030517578,61.4900016784668,12602400.0 2018-03-08,61.81999969482422,62.7400016784668,61.56999969482422,62.650001525878906,8902100.0 2018-03-09,63.029998779296875,63.060001373291016,62.119998931884766,62.36000061035156,7655300.0 2018-03-12,62.810001373291016,63.47999954223633,62.29999923706055,63.04999923706055,15801300.0 2018-03-13,59.70000076293945,61.400001525878906,59.130001068115234,59.77000045776367,38572700.0 2018-03-14,60.119998931884766,60.380001068115234,57.900001525878906,59.900001525878906,29759100.0 2018-03-15,59.88999938964844,60.279998779296875,59.560001373291016,60.029998779296875,10494300.0 2018-03-16,60.619998931884766,61.4900016784668,60.47999954223633,60.599998474121094,25574500.0 2018-03-19,58.369998931884766,60.349998474121094,57.900001525878906,60.189998626708984,14131400.0 2018-03-20,58.2599983215332,59.09000015258789,57.95000076293945,58.9900016784668,10615400.0 2018-03-21,56.810001373291016,58.279998779296875,56.77000045776367,57.5,12231900.0 2018-03-22,55.58000183105469,56.83000183105469,55.52000045776367,56.2400016784668,13554600.0 2018-03-23,53.65999984741211,55.79999923706055,53.650001525878906,55.630001068115234,14713300.0 2018-03-26,56.130001068115234,56.13999938964844,54.25,54.58000183105469,12093900.0 2018-03-27,54.84000015258789,57.2400016784668,54.540000915527344,56.59000015258789,12243200.0 2018-03-28,54.70000076293945,55.970001220703125,54.459999084472656,54.810001373291016,12925500.0 2018-03-29,55.40999984741211,55.93000030517578,54.619998931884766,55.040000915527344,8482500.0 2018-04-02,53.810001373291016,55.2400016784668,53.06999969482422,55.099998474121094,16469600.0 2018-04-03,54.779998779296875,55.04999923706055,53.619998931884766,54.290000915527344,7930700.0 2018-04-04,54.9900016784668,55.119998931884766,53.41999816894531,53.79999923706055,7496700.0 2018-04-05,55.040000915527344,55.5,54.439998626708984,55.4900016784668,5823300.0 2018-04-06,53.119998931884766,54.77000045776367,53.11000061035156,54.41999816894531,8322200.0 2018-04-09,53.43000030517578,54.88999938964844,53.34000015258789,53.52000045776367,7608500.0 2018-04-10,54.77000045776367,55.0099983215332,54.220001220703125,54.58000183105469,12009000.0 2018-04-11,55.0099983215332,55.06999969482422,54.150001525878906,54.189998626708984,6205300.0 2018-04-12,55.20000076293945,55.650001525878906,55.02000045776367,55.470001220703125,7412700.0 2018-04-13,55.72999954223633,56.790000915527344,55.41999816894531,56.61000061035156,12588200.0 2018-04-16,54.77000045776367,55.9900016784668,54.56999969482422,55.939998626708984,7850500.0 2018-04-17,55.349998474121094,55.68000030517578,54.779998779296875,54.9900016784668,7089700.0 2018-04-18,55.22999954223633,55.619998931884766,54.880001068115234,55.13999938964844,4796800.0 2018-04-19,52.56999969482422,54.13999938964844,52.5,54.0,19179500.0 2018-04-20,51.439998626708984,52.88999938964844,51.31999969482422,52.810001373291016,11838200.0 2018-04-23,50.529998779296875,51.810001373291016,50.27000045776367,51.5,10961500.0 2018-04-24,49.939998626708984,51.290000915527344,49.380001068115234,50.880001068115234,11670000.0 2018-04-25,49.75,50.439998626708984,48.869998931884766,50.0,9619200.0 2018-04-26,50.470001220703125,50.59000015258789,48.560001373291016,49.52000045776367,13684000.0 2018-04-27,51.11000061035156,51.36000061035156,50.4900016784668,50.75,9443100.0 2018-04-30,51.0099983215332,51.81999969482422,51.0,51.25,9469600.0 2018-05-01,50.81999969482422,51.04999923706055,50.040000915527344,50.7599983215332,6780500.0 2018-05-02,50.2599983215332,51.25,49.91999816894531,51.2400016784668,8143000.0 2018-05-03,50.310001373291016,50.540000915527344,49.310001373291016,49.9900016784668,8609200.0 2018-05-04,52.4900016784668,52.599998474121094,49.91999816894531,50.18000030517578,9880600.0 2018-05-07,53.0099983215332,53.27000045776367,52.52000045776367,52.58000183105469,9571700.0 2018-05-08,52.86000061035156,53.27000045776367,52.11000061035156,53.040000915527344,9930000.0 2018-05-09,53.16999816894531,53.33000183105469,52.20000076293945,52.86000061035156,7016100.0 2018-05-10,54.970001220703125,55.06999969482422,53.95000076293945,54.45000076293945,12267200.0 2018-05-11,55.22999954223633,55.790000915527344,54.619998931884766,54.7599983215332,9639100.0 2018-05-14,56.7400016784668,57.79999923706055,56.34000015258789,57.33000183105469,15400300.0 2018-05-15,55.63999938964844,56.61000061035156,55.220001220703125,56.5,12050500.0 2018-05-16,56.70000076293945,56.810001373291016,55.66999816894531,55.7599983215332,8675600.0 2018-05-17,56.95000076293945,57.380001068115234,56.38999938964844,56.4900016784668,11450700.0 2018-05-18,57.5099983215332,57.9900016784668,56.400001525878906,56.93000030517578,11999700.0 2018-05-21,57.709999084472656,58.27000045776367,56.77000045776367,57.68000030517578,14286400.0 2018-05-22,57.38999938964844,58.36000061035156,57.06999969482422,57.90999984741211,9432500.0 2018-05-23,58.81999969482422,58.86000061035156,56.83000183105469,56.90999984741211,11322500.0 2018-05-24,59.08000183105469,59.25,58.04999923706055,58.58000183105469,12487200.0 2018-05-25,59.959999084472656,60.0,58.810001373291016,58.849998474121094,11501500.0 2018-05-29,58.22999954223633,59.599998474121094,57.70000076293945,59.5,14696300.0 2018-05-30,58.38999938964844,58.650001525878906,57.65999984741211,58.40999984741211,9146000.0 2018-05-31,58.119998931884766,58.56999969482422,57.7599983215332,58.0,12813200.0 2018-06-01,58.61000061035156,58.72999954223633,58.0099983215332,58.34000015258789,8869700.0 2018-06-04,58.709999084472656,58.869998931884766,57.95000076293945,58.619998931884766,9696700.0 2018-06-05,58.97999954223633,59.599998474121094,58.7599983215332,58.86000061035156,6562700.0 2018-06-06,59.84000015258789,59.849998474121094,59.11000061035156,59.2599983215332,6236700.0 2018-06-07,60.63999938964844,62.650001525878906,60.220001220703125,62.0,14786100.0 2018-06-08,60.2599983215332,60.619998931884766,59.810001373291016,60.25,7035300.0 2018-06-11,59.93000030517578,60.41999816894531,59.81999969482422,60.16999816894531,7369500.0 2018-06-12,59.790000915527344,60.380001068115234,59.54999923706055,60.11000061035156,7153500.0 2018-06-13,59.220001220703125,60.22999954223633,59.119998931884766,59.66999816894531,9676300.0 2018-06-14,59.459999084472656,59.70000076293945,58.95000076293945,59.290000915527344,8372900.0 2018-06-15,59.86000061035156,59.95000076293945,58.91999816894531,59.869998931884766,13804900.0 2018-06-18,59.20000076293945,59.369998931884766,58.91999816894531,59.310001373291016,6946600.0 2018-06-19,58.70000076293945,58.7400016784668,57.849998474121094,58.279998779296875,7958300.0 2018-06-20,58.790000915527344,59.20000076293945,58.310001373291016,59.18000030517578,6526400.0 2018-06-21,58.75,59.209999084472656,58.38999938964844,59.209999084472656,6605400.0 2018-06-22,58.5,59.099998474121094,58.43000030517578,58.779998779296875,8074100.0 2018-06-25,57.04999923706055,58.13999938964844,56.61000061035156,58.09000015258789,8635900.0 2018-06-26,56.45000076293945,57.150001525878906,56.310001373291016,57.08000183105469,8934700.0 2018-06-27,55.16999816894531,57.529998779296875,55.13999938964844,56.54999923706055,11832400.0 2018-06-28,55.900001525878906,56.459999084472656,55.09000015258789,55.119998931884766,11723600.0 2018-06-29,56.119998931884766,56.86000061035156,56.08000183105469,56.130001068115234,11274000.0 2018-07-02,56.18000030517578,56.220001220703125,55.119998931884766,55.400001525878906,7299900.0 2018-07-03,55.33000183105469,56.529998779296875,55.25,56.40999984741211,3618900.0 2018-07-05,57.380001068115234,57.43000030517578,55.650001525878906,55.70000076293945,11728300.0 2018-07-06,57.84000015258789,58.06999969482422,57.029998779296875,57.459999084472656,8806200.0 2018-07-09,58.040000915527344,58.310001373291016,57.22999954223633,58.060001373291016,4577100.0 2018-07-10,58.369998931884766,58.470001220703125,57.95000076293945,58.060001373291016,6848900.0 2018-07-11,57.29999923706055,58.0099983215332,56.7400016784668,57.43000030517578,8702000.0 2018-07-12,58.31999969482422,58.4900016784668,57.310001373291016,57.849998474121094,8426400.0 2018-07-13,58.38999938964844,58.779998779296875,58.18000030517578,58.25,5266100.0 2018-07-16,58.349998474121094,58.84000015258789,58.060001373291016,58.41999816894531,5907100.0 2018-07-17,58.90999984741211,58.90999984741211,57.619998931884766,57.91999816894531,7560300.0 2018-07-18,58.7599983215332,59.0,58.369998931884766,59.0,6795100.0 2018-07-19,59.310001373291016,59.59000015258789,58.650001525878906,58.709999084472656,8150200.0 2018-07-20,58.61000061035156,59.18000030517578,58.400001525878906,58.97999954223633,10859700.0 2018-07-23,59.08000183105469,59.209999084472656,57.81999969482422,58.400001525878906,8011800.0 2018-07-24,58.849998474121094,59.619998931884766,58.45000076293945,59.349998474121094,6637600.0 2018-07-25,59.41999816894531,59.5,57.7599983215332,58.54999923706055,13143100.0 2018-07-26,63.58000183105469,63.7599983215332,61.2599983215332,63.04999923706055,31025100.0 2018-07-27,62.689998626708984,63.5099983215332,62.220001220703125,63.220001220703125,13488800.0 2018-07-30,62.040000915527344,62.97999954223633,61.93000030517578,62.650001525878906,9547700.0 2018-07-31,64.08999633789062,64.66000366210938,63.5,63.83000183105469,22350800.0 2018-08-01,64.3499984741211,64.87000274658203,63.54999923706055,63.54999923706055,10706200.0 2018-08-02,64.7699966430664,65.04000091552734,63.63999938964844,63.959999084472656,10618500.0 2018-08-03,65.4000015258789,65.61000061035156,64.66999816894531,64.73999786376953,7809400.0 2018-08-06,65.7300033569336,66.0199966430664,65.33000183105469,65.86000061035156,10878400.0 2018-08-07,65.44000244140625,65.93000030517578,65.25,65.93000030517578,7810900.0 2018-08-08,65.16000366210938,65.55000305175781,65.12000274658203,65.20999908447266,7912200.0 2018-08-09,65.08000183105469,65.30000305175781,64.91999816894531,65.0999984741211,6629700.0 2018-08-10,64.81999969482422,64.94000244140625,64.48999786376953,64.6500015258789,8736000.0 2018-08-13,64.83999633789062,65.2300033569336,64.6500015258789,65.1500015258789,7092400.0 2018-08-14,65.43000030517578,65.62000274658203,64.7699966430664,65.08999633789062,7844200.0 2018-08-15,65.68000030517578,65.81999969482422,64.55000305175781,65.13999938964844,13524800.0 2018-08-16,65.76000213623047,66.0999984741211,65.52999877929688,65.86000061035156,9958800.0 2018-08-17,66.05999755859375,66.19000244140625,65.12000274658203,65.5,15170500.0 2018-08-20,66.16000366210938,66.58999633789062,65.73999786376953,66.33000183105469,13966900.0 2018-08-21,66.55000305175781,66.77999877929688,66.02999877929688,66.08999633789062,12181400.0 2018-08-22,66.83999633789062,67.08000183105469,66.20999908447266,66.22000122070312,13860300.0 2018-08-23,66.86000061035156,67.29000091552734,66.80000305175781,66.9800033569336,12038100.0 2018-08-24,67.1500015258789,67.36000061035156,66.94000244140625,67.0,16001400.0 2018-08-27,67.33999633789062,67.4800033569336,67.22000122070312,67.37000274658203,12578000.0 2018-08-28,69.77999877929688,70.48999786376953,67.91999816894531,68.55999755859375,24952700.0 2018-08-29,69.19999694824219,70.06999969482422,69.13999938964844,69.66999816894531,11874300.0 2018-08-30,68.13999938964844,69.16000366210938,68.0,68.97000122070312,12027500.0 2018-08-31,68.70999908447266,69.0,67.94000244140625,67.98999786376953,11166900.0 2018-09-04,69.9800033569336,70.11000061035156,68.70999908447266,68.73999786376953,13024100.0 2018-09-05,70.88999938964844,71.06999969482422,69.30999755859375,69.80000305175781,15310700.0 2018-09-06,70.36000061035156,71.3499984741211,70.19000244140625,70.8499984741211,11997700.0 2018-09-07,70.37999725341797,70.62000274658203,69.61000061035156,69.83999633789062,24421900.0 2018-09-10,72.31999969482422,72.75,70.5,70.66999816894531,14636000.0 2018-09-11,72.51000213623047,72.66000366210938,71.80999755859375,71.83999633789062,9501100.0 2018-09-12,71.75,72.5,70.0199966430664,72.08999633789062,12638300.0 2018-09-13,74.61000061035156,75.36000061035156,73.4800033569336,73.68000030517578,24617700.0 2018-09-14,75.08999633789062,76.04000091552734,74.41000366210938,74.52999877929688,13450700.0 2018-09-17,73.23999786376953,75.27999877929688,73.11000061035156,74.83999633789062,11558300.0 2018-09-18,74.72000122070312,76.5,73.51000213623047,73.80000305175781,11692000.0 2018-09-19,74.05999755859375,75.37000274658203,73.7699966430664,75.37000274658203,12383200.0 2018-09-20,74.5999984741211,75.11000061035156,74.20999908447266,74.4800033569336,12013900.0 2018-09-21,73.69999694824219,74.87000274658203,73.12999725341797,74.83000183105469,23465400.0 2018-09-24,73.58000183105469,73.8499984741211,72.80000305175781,73.08000183105469,15446100.0 2018-09-25,72.73999786376953,73.56999969482422,72.58000183105469,72.63999938964844,20741900.0 2018-09-26,71.76000213623047,73.26000213623047,71.58000183105469,72.68000030517578,11306000.0 2018-09-27,71.70999908447266,72.68000030517578,71.47000122070312,72.18000030517578,12498300.0 2018-09-28,72.02999877929688,73.26000213623047,71.25,71.51000213623047,20080800.0 2018-10-01,72.5999984741211,73.43000030517578,72.0999984741211,72.45999908447266,9340200.0 2018-10-02,73.3499984741211,73.91000366210938,72.2699966430664,72.4000015258789,9221200.0 2018-10-03,72.63999938964844,73.88999938964844,72.58999633789062,73.58999633789062,7079800.0 2018-10-04,72.37999725341797,72.69999694824219,71.86000061035156,72.0,8599500.0 2018-10-05,71.20999908447266,72.66000366210938,70.55000305175781,72.38999938964844,23411300.0 2018-10-08,70.93000030517578,71.5999984741211,70.55999755859375,70.77999877929688,10104600.0 2018-10-09,70.12999725341797,70.95999908447266,70.08999633789062,70.76000213623047,10329200.0 2018-10-10,66.7300033569336,69.55999755859375,66.62000274658203,68.7699966430664,22296800.0 2018-10-11,64.29000091552734,66.98999786376953,63.61000061035156,66.3499984741211,25852600.0 2018-10-12,64.29000091552734,65.6500015258789,63.27000045776367,65.55000305175781,15760900.0 2018-10-15,64.16999816894531,65.19999694824219,64.01000213623047,64.2300033569336,12314700.0 2018-10-16,66.12000274658203,66.38999938964844,64.62000274658203,64.77999877929688,15931400.0 2018-10-17,66.0999984741211,66.61000061035156,65.29000091552734,66.37999725341797,14779100.0 2018-10-18,65.1500015258789,66.31999969482422,64.87000274658203,65.68000030517578,12218600.0 2018-10-19,65.36000061035156,66.20999908447266,65.0,65.44999694824219,10673000.0 2018-10-22,66.12000274658203,66.5999984741211,65.22000122070312,65.69000244140625,12890400.0 2018-10-23,66.37999725341797,66.91999816894531,63.56999969482422,63.65999984741211,13441000.0 2018-10-24,62.619998931884766,66.38999938964844,62.5,65.87000274658203,23384300.0 2018-10-25,63.20000076293945,63.83000183105469,62.349998474121094,63.810001373291016,20385700.0 2018-10-26,62.47999954223633,63.63999938964844,61.18000030517578,61.5,17049300.0 2018-10-29,62.16999816894531,63.689998626708984,61.27000045776367,63.5,14778300.0 2018-10-30,63.18000030517578,63.720001220703125,62.16999816894531,62.36000061035156,18865300.0 2018-10-31,62.88999938964844,63.52000045776367,62.06999969482422,62.90999984741211,12917500.0 2018-11-01,63.709999084472656,64.30999755859375,62.880001068115234,63.20000076293945,11003900.0 2018-11-02,63.33000183105469,63.959999084472656,62.34000015258789,63.939998626708984,13707900.0 2018-11-05,63.470001220703125,63.79999923706055,62.65999984741211,63.08000183105469,13373800.0 2018-11-06,63.630001068115234,64.33999633789062,62.40999984741211,63.349998474121094,8774100.0 2018-11-07,63.209999084472656,63.75,62.279998779296875,63.5,18493500.0 2018-11-08,58.04999923706055,60.150001525878906,57.599998474121094,58.0,32155200.0 2018-11-09,56.720001220703125,58.2400016784668,56.189998626708984,57.779998779296875,21745200.0 2018-11-12,54.4900016784668,56.5,54.43000030517578,56.369998931884766,24447800.0 2018-11-13,54.15999984741211,55.4900016784668,54.04999923706055,54.7400016784668,20883800.0 2018-11-14,53.939998626708984,54.88999938964844,53.66999816894531,54.84000015258789,14071900.0 2018-11-15,55.38999938964844,55.540000915527344,53.529998779296875,53.83000183105469,18856300.0 2018-11-16,55.880001068115234,57.040000915527344,54.9900016784668,55.119998931884766,57303300.0 2018-11-19,54.900001525878906,56.619998931884766,54.869998931884766,55.849998474121094,20321400.0 2018-11-20,54.91999816894531,55.43000030517578,54.06999969482422,54.20000076293945,20658300.0 2018-11-21,55.27000045776367,56.5,55.18000030517578,55.209999084472656,13015500.0 2018-11-23,55.25,55.75,54.75,54.77000045776367,4671900.0 2018-11-26,55.72999954223633,56.380001068115234,55.18000030517578,55.790000915527344,10373700.0 2018-11-27,55.56999969482422,56.22999954223633,55.349998474121094,55.59000015258789,9719000.0 2018-11-28,56.650001525878906,56.720001220703125,54.689998626708984,55.88999938964844,17483500.0 2018-11-29,58.11000061035156,59.04999923706055,57.77000045776367,57.88999938964844,26949000.0 2018-11-30,58.2599983215332,58.470001220703125,57.02000045776367,58.220001220703125,18197800.0 2018-12-03,59.13999938964844,60.5099983215332,58.400001525878906,60.5099983215332,17114500.0 2018-12-04,57.72999954223633,59.47999954223633,57.220001220703125,58.9900016784668,15836500.0 2018-12-06,57.11000061035156,57.209999084472656,55.689998626708984,56.0099983215332,18203300.0 2018-12-07,55.9900016784668,57.119998931884766,55.72999954223633,56.61000061035156,17054700.0 2018-12-10,57.2400016784668,58.25,56.63999938964844,57.77000045776367,20484900.0 2018-12-11,57.349998474121094,58.65999984741211,56.83000183105469,58.45000076293945,13116300.0 2018-12-12,57.720001220703125,58.58000183105469,57.529998779296875,58.439998626708984,13246500.0 2018-12-13,58.09000015258789,58.380001068115234,57.560001373291016,58.13999938964844,8949900.0 2018-12-14,57.619998931884766,59.0,57.36000061035156,57.560001373291016,13551000.0 2018-12-17,57.0,58.34000015258789,56.66999816894531,57.59000015258789,16648200.0 2018-12-18,57.779998779296875,58.540000915527344,57.400001525878906,57.689998626708984,12384200.0 2018-12-19,56.689998626708984,58.5,56.060001373291016,57.540000915527344,17376400.0 2018-12-20,56.369998931884766,57.939998626708984,56.060001373291016,57.220001220703125,21742300.0 2018-12-21,54.849998474121094,57.279998779296875,54.689998626708984,56.2599983215332,38202300.0 2018-12-24,53.650001525878906,54.88999938964844,53.56999969482422,53.70000076293945,8275000.0 2018-12-26,55.959999084472656,56.0,53.5099983215332,54.25,18451600.0 2018-12-27,56.09000015258789,56.38999938964844,54.77000045776367,55.540000915527344,15804800.0 2018-12-28,56.810001373291016,57.529998779296875,56.2400016784668,56.33000183105469,12749600.0 2018-12-31,56.90999984741211,57.40999984741211,56.279998779296875,57.119998931884766,8877000.0 2019-01-02,57.400001525878906,58.0,55.91999816894531,56.20000076293945,9896600.0 2019-01-03,55.70000076293945,56.84000015258789,55.52000045776367,55.95000076293945,14422200.0 2019-01-04,56.599998474121094,56.83000183105469,55.209999084472656,56.5,14177300.0 2019-01-07,56.439998626708984,57.15999984741211,55.95000076293945,56.38999938964844,12352000.0 2019-01-08,55.95000076293945,56.880001068115234,55.61000061035156,56.709999084472656,12110000.0 2019-01-09,56.61000061035156,57.11000061035156,56.13999938964844,56.2599983215332,10971000.0 2019-01-10,56.79999923706055,56.9900016784668,56.099998474121094,56.189998626708984,10958200.0 2019-01-11,57.5,58.16999816894531,56.33000183105469,56.470001220703125,12024300.0 2019-01-14,57.29999923706055,57.650001525878906,56.369998931884766,57.02000045776367,9449400.0 2019-01-15,55.72999954223633,57.400001525878906,55.560001373291016,57.31999969482422,17423400.0 2019-01-16,55.27000045776367,56.08000183105469,55.15999984741211,55.75,13856000.0 2019-01-17,54.77000045776367,55.20000076293945,54.369998931884766,54.970001220703125,18365000.0 2019-01-18,55.27000045776367,55.900001525878906,54.9900016784668,55.38999938964844,28020000.0 2019-01-22,54.290000915527344,54.9900016784668,53.939998626708984,54.970001220703125,17867500.0 2019-01-23,51.77000045776367,53.56999969482422,51.220001220703125,52.91999816894531,33788600.0 2019-01-24,50.810001373291016,51.97999954223633,50.40999984741211,51.95000076293945,32782700.0 2019-01-25,51.29999923706055,52.029998779296875,50.279998779296875,50.93000030517578,19516200.0 2019-01-28,50.63999938964844,51.290000915527344,50.2400016784668,50.31999969482422,24457600.0 2019-01-29,49.400001525878906,50.84000015258789,49.34000015258789,50.4900016784668,26266600.0 2019-01-30,50.16999816894531,50.869998931884766,49.209999084472656,49.68000030517578,18124100.0 2019-01-31,49.52000045776367,51.279998779296875,49.099998474121094,51.20000076293945,24736300.0 2019-02-01,49.61000061035156,50.279998779296875,49.400001525878906,49.58000183105469,15533200.0 2019-02-04,49.689998626708984,49.79999923706055,49.470001220703125,49.709999084472656,10880000.0 2019-02-05,50.72999954223633,51.08000183105469,49.720001220703125,49.72999954223633,15454200.0 2019-02-06,51.099998474121094,51.63999938964844,50.93000030517578,50.939998626708984,11052900.0 2019-02-07,50.54999923706055,51.119998931884766,50.27000045776367,50.83000183105469,10623300.0 2019-02-08,50.290000915527344,50.68000030517578,49.90999984741211,50.2400016784668,12461200.0 2019-02-11,50.83000183105469,51.29999923706055,50.380001068115234,50.54999923706055,9971800.0 2019-02-12,51.65999984741211,52.18000030517578,51.02000045776367,51.29999923706055,16637600.0 2019-02-13,51.59000015258789,52.4900016784668,51.560001373291016,52.0,11004000.0 2019-02-14,51.56999969482422,51.77000045776367,51.09000015258789,51.5,17895000.0 2019-02-15,51.97999954223633,52.36000061035156,51.599998474121094,52.08000183105469,12239500.0 2019-02-19,52.0099983215332,52.47999954223633,51.75,52.0,8258400.0 2019-02-20,52.45000076293945,52.91999816894531,52.13999938964844,52.25,12863700.0 2019-02-21,52.349998474121094,52.59000015258789,51.900001525878906,52.5,7826200.0 2019-02-22,53.119998931884766,53.150001525878906,52.63999938964844,52.689998626708984,13394500.0 2019-02-25,52.9900016784668,53.970001220703125,52.900001525878906,53.779998779296875,15341700.0 2019-02-26,53.029998779296875,53.220001220703125,52.279998779296875,53.08000183105469,11366700.0 2019-02-27,53.040000915527344,53.130001068115234,52.27000045776367,52.95000076293945,10426200.0 2019-02-28,53.38999938964844,53.7599983215332,52.709999084472656,53.0,19000200.0 2019-03-01,54.20000076293945,54.400001525878906,53.709999084472656,54.0,12659000.0 2019-03-04,53.779998779296875,54.70000076293945,53.2599983215332,54.58000183105469,14021700.0 2019-03-05,53.939998626708984,54.22999954223633,53.70000076293945,53.900001525878906,10092800.0 2019-03-06,54.79999923706055,55.459999084472656,53.72999954223633,53.88999938964844,20521300.0 2019-03-07,54.029998779296875,55.04999923706055,53.61000061035156,54.83000183105469,13667300.0 2019-03-08,53.529998779296875,53.630001068115234,53.029998779296875,53.45000076293945,10117100.0 2019-03-11,54.349998474121094,54.75,53.650001525878906,53.720001220703125,10738800.0 2019-03-12,54.84000015258789,55.310001373291016,54.540000915527344,54.65999984741211,9575300.0 2019-03-13,55.38999938964844,55.939998626708984,55.0,55.029998779296875,9198900.0 2019-03-14,55.400001525878906,55.869998931884766,55.25,55.529998779296875,7306100.0 2019-03-15,56.599998474121094,57.34000015258789,54.91999816894531,55.0,27985600.0 2019-03-18,56.83000183105469,57.189998626708984,56.439998626708984,56.619998931884766,13089300.0 2019-03-19,56.970001220703125,57.68000030517578,56.779998779296875,57.16999816894531,9363700.0 2019-03-20,57.15999984741211,57.689998626708984,56.75,57.029998779296875,8804800.0 2019-03-21,57.77000045776367,58.279998779296875,57.20000076293945,57.22999954223633,19542700.0 2019-03-22,56.81999969482422,58.09000015258789,56.75,57.68000030517578,10243500.0 2019-03-25,56.63999938964844,56.939998626708984,56.06999969482422,56.58000183105469,6929600.0 2019-03-26,58.0,58.38999938964844,56.66999816894531,57.150001525878906,16051800.0 2019-03-27,56.90999984741211,57.66999816894531,56.31999969482422,57.349998474121094,11934400.0 2019-03-28,56.54999923706055,57.38999938964844,56.34000015258789,57.029998779296875,11064300.0 2019-03-29,57.029998779296875,57.560001373291016,56.939998626708984,57.0,8529100.0 2019-04-01,57.810001373291016,58.150001525878906,57.11000061035156,57.63999938964844,12066500.0 2019-04-02,58.09000015258789,58.529998779296875,57.65999984741211,57.97999954223633,7614500.0 2019-04-03,57.68000030517578,58.290000915527344,57.18000030517578,58.20000076293945,11563400.0 2019-04-04,57.86000061035156,58.61000061035156,57.689998626708984,57.75,9905100.0 2019-04-05,57.9900016784668,58.189998626708984,57.689998626708984,57.97999954223633,12332600.0 2019-04-08,57.7599983215332,58.4900016784668,57.5099983215332,57.790000915527344,8942400.0 2019-04-09,57.439998626708984,57.65999984741211,57.029998779296875,57.56999969482422,11713400.0 2019-04-10,56.33000183105469,57.86000061035156,56.099998474121094,57.709999084472656,15976500.0 2019-04-11,55.900001525878906,56.900001525878906,55.790000915527344,56.439998626708984,13903800.0 2019-04-12,56.95000076293945,57.16999816894531,56.06999969482422,56.279998779296875,13483500.0 2019-04-15,57.18000030517578,57.66999816894531,57.029998779296875,57.13999938964844,10712500.0 2019-04-16,70.44999694824219,71.02999877929688,57.290000915527344,57.459999084472656,86755900.0 2019-04-17,79.08000183105469,82.5199966430664,76.48999786376953,78.81999969482422,156019300.0 2019-04-18,79.88999938964844,80.19999694824219,78.0199966430664,78.72000122070312,41621200.0 2019-04-22,81.97000122070312,82.5,79.33999633789062,79.83000183105469,33292500.0 2019-04-23,86.72000122070312,87.95999908447266,83.2699966430664,83.9000015258789,56973700.0 2019-04-24,86.83000183105469,88.62999725341797,85.30000305175781,87.04000091552734,40290400.0 2019-04-25,85.06999969482422,86.31999969482422,84.5199966430664,86.16999816894531,20732200.0 2019-04-26,86.63999938964844,86.76000213623047,84.20999908447266,84.51000213623047,18860600.0 2019-04-29,87.25,87.9800033569336,85.83999633789062,86.4000015258789,17930000.0 2019-04-30,86.12999725341797,87.45999908447266,86.05000305175781,86.9800033569336,17582400.0 2019-05-01,86.37000274658203,88.22000122070312,86.1500015258789,87.16999816894531,28211500.0 2019-05-02,87.13999938964844,90.33999633789062,86.1500015258789,87.5,40342000.0 2019-05-03,89.29000091552734,89.81999969482422,87.05999755859375,87.76000213623047,21068400.0 2019-05-06,88.25,88.69999694824219,86.13999938964844,86.33000183105469,15682100.0 2019-05-07,85.19999694824219,88.1500015258789,84.77999877929688,87.19999694824219,21579500.0 2019-05-08,84.54000091552734,85.72000122070312,84.11000061035156,84.8499984741211,15500700.0 2019-05-09,83.77999877929688,84.83999633789062,82.26000213623047,83.37000274658203,14516000.0 2019-05-10,85.83999633789062,86.33000183105469,83.3499984741211,83.37999725341797,15955600.0 2019-05-13,83.88999938964844,84.8499984741211,82.98999786376953,83.23999786376953,16689000.0 2019-05-14,86.12999725341797,86.44000244140625,84.0,84.2699966430664,14353700.0 2019-05-15,86.26000213623047,87.0,84.88999938964844,85.55000305175781,11784800.0 2019-05-16,82.80999755859375,84.80000305175781,82.12999725341797,83.79000091552734,22498800.0 2019-05-17,81.5,83.12000274658203,80.0,80.48999786376953,19523400.0 2019-05-20,76.62000274658203,78.33000183105469,76.06999969482422,77.94999694824219,32679300.0 2019-05-21,77.75,79.04000091552734,77.22000122070312,78.91000366210938,17282200.0 2019-05-22,69.30999755859375,71.73999786376953,67.97000122070312,69.12999725341797,66150700.0 2019-05-23,68.26000213623047,68.2699966430664,65.9000015258789,67.0199966430664,31820700.0 2019-05-24,66.20999908447266,69.1500015258789,65.97000122070312,68.93000030517578,21420000.0 2019-05-28,65.37000274658203,67.70999908447266,65.23999786376953,66.63999938964844,22667300.0 2019-05-29,65.76000213623047,66.1500015258789,64.76000213623047,65.36000061035156,16312600.0 2019-05-30,66.58999633789062,67.06999969482422,65.93000030517578,65.97000122070312,11554600.0 2019-05-31,66.81999969482422,67.83999633789062,65.52999877929688,65.77999877929688,15060300.0 2019-06-03,66.66000366210938,68.12999725341797,66.27999877929688,67.08999633789062,13620700.0 2019-06-04,68.44999694824219,68.5,66.69999694824219,67.61000061035156,15866700.0 2019-06-05,67.0199966430664,68.33000183105469,65.83000183105469,68.04000091552734,11779200.0 2019-06-06,67.58999633789062,67.97000122070312,66.2699966430664,66.91999816894531,10781700.0 2019-06-07,68.69000244140625,68.77999877929688,67.30000305175781,67.69000244140625,10495600.0 2019-06-10,70.54000091552734,71.45999908447266,69.0,69.0,15229200.0 2019-06-11,71.23999786376953,72.22000122070312,70.2699966430664,71.58000183105469,11839500.0 2019-06-12,69.58999633789062,70.37000274658203,69.19999694824219,69.52999877929688,9396200.0 2019-06-13,69.93000030517578,70.48999786376953,69.37999725341797,69.97000122070312,6790500.0 2019-06-14,68.72000122070312,69.12000274658203,67.9000015258789,68.3499984741211,12119500.0 2019-06-17,69.11000061035156,69.9800033569336,68.9000015258789,69.08999633789062,9411100.0 2019-06-18,71.95999908447266,72.38999938964844,69.66999816894531,69.69000244140625,14508000.0 2019-06-19,71.80000305175781,72.62000274658203,70.80000305175781,72.37000274658203,11999300.0 2019-06-20,72.73999786376953,73.66999816894531,72.2300033569336,73.19000244140625,9871800.0 2019-06-21,72.72000122070312,73.16999816894531,72.30999755859375,72.30999755859375,15244500.0 2019-06-24,73.16000366210938,73.44999694824219,72.19999694824219,72.97000122070312,8893000.0 2019-06-25,72.55000305175781,74.13999938964844,72.5199966430664,73.2300033569336,8953400.0 2019-06-26,74.94999694824219,75.69000244140625,73.6500015258789,73.76000213623047,13808000.0 2019-06-27,75.43000030517578,75.9000015258789,75.16999816894531,75.33999633789062,11151900.0 2019-06-28,76.06999969482422,76.44000244140625,74.80999755859375,75.66000366210938,29217500.0 2019-07-01,77.5199966430664,80.76000213623047,77.08000183105469,80.66999816894531,17693000.0 2019-07-02,77.01000213623047,77.4800033569336,76.62000274658203,77.27999877929688,7075600.0 2019-07-03,76.62999725341797,77.2300033569336,76.05000305175781,77.06999969482422,5290400.0 2019-07-05,76.66000366210938,76.72000122070312,74.0999984741211,74.19999694824219,9220800.0 2019-07-08,76.62999725341797,77.02999877929688,75.93000030517578,75.9800033569336,7924900.0 2019-07-09,76.55000305175781,76.83999633789062,75.83999633789062,76.44000244140625,7506500.0 2019-07-10,74.36000061035156,76.91000366210938,74.08000183105469,76.83000183105469,15075700.0 2019-07-11,73.70999908447266,75.77999877929688,73.30000305175781,74.5199966430664,14298400.0 2019-07-12,74.9000015258789,74.9800033569336,73.66000366210938,74.25,8028100.0 2019-07-15,75.43000030517578,75.9000015258789,74.79000091552734,75.1500015258789,8898200.0 2019-07-16,75.66999816894531,76.5,74.55000305175781,75.11000061035156,9909600.0 2019-07-17,75.76000213623047,79.4000015258789,75.70999908447266,78.56999969482422,20602300.0 2019-07-18,74.37000274658203,75.3499984741211,74.05000305175781,74.97000122070312,12580800.0 2019-07-19,75.0,75.70999908447266,74.41999816894531,74.41999816894531,14477400.0 2019-07-22,75.94999694824219,76.62000274658203,75.05999755859375,75.05999755859375,9645800.0 2019-07-23,74.12000274658203,75.58999633789062,73.30999755859375,75.33999633789062,14420400.0 2019-07-24,75.87000274658203,76.41999816894531,73.68000030517578,74.01000213623047,14012700.0 2019-07-25,75.3499984741211,76.13999938964844,75.0999984741211,75.83999633789062,7299500.0 2019-07-26,75.22000122070312,75.8499984741211,74.8499984741211,75.11000061035156,8262500.0 2019-07-29,74.97000122070312,76.31999969482422,74.66999816894531,75.16000366210938,8237500.0 2019-07-30,74.80999755859375,75.06999969482422,74.36000061035156,74.58000183105469,7397900.0 2019-07-31,73.16000366210938,75.27999877929688,72.76000213623047,74.83000183105469,14052800.0 2019-08-01,71.19999694824219,73.70999908447266,68.25,68.87999725341797,29729800.0 2019-08-02,71.1500015258789,71.52999877929688,70.01000213623047,70.44000244140625,12649400.0 2019-08-05,68.80000305175781,70.83999633789062,68.55999755859375,69.97000122070312,13071800.0 2019-08-06,68.16999816894531,69.93000030517578,67.37999725341797,69.5199966430664,13189900.0 2019-08-07,69.4000015258789,69.5999984741211,67.12000274658203,67.26000213623047,8934900.0 2019-08-08,71.26000213623047,71.3499984741211,69.3499984741211,69.55999755859375,8367900.0 2019-08-09,71.5,72.19000244140625,70.19000244140625,70.51000213623047,8702200.0 2019-08-12,69.80000305175781,71.4800033569336,69.7300033569336,71.0,7364300.0 2019-08-13,72.18000030517578,72.47000122070312,69.30999755859375,69.88999938964844,10134800.0 2019-08-14,70.87999725341797,71.88999938964844,70.55000305175781,70.63999938964844,10336900.0 2019-08-15,71.16000366210938,72.19000244140625,70.58999633789062,71.44000244140625,9107000.0 2019-08-16,73.27999877929688,73.41000366210938,71.7300033569336,71.8499984741211,10090600.0 2019-08-19,74.87000274658203,75.52999877929688,74.13999938964844,74.58000183105469,9688400.0 2019-08-20,76.06999969482422,76.44000244140625,74.33000183105469,74.56999969482422,9387300.0 2019-08-21,76.69999694824219,77.19000244140625,75.98999786376953,76.5,11004100.0 2019-08-22,77.1500015258789,77.94999694824219,76.5999984741211,76.91000366210938,7198800.0 2019-08-23,73.5199966430664,79.0999984741211,73.22000122070312,76.12000274658203,16479400.0 2019-08-26,72.91000366210938,75.08999633789062,72.5199966430664,74.9000015258789,11153800.0 2019-08-27,73.97000122070312,74.37999725341797,73.19999694824219,73.68000030517578,7303100.0 2019-08-28,74.3499984741211,74.87999725341797,72.91000366210938,73.79000091552734,5678500.0 2019-08-29,76.44999694824219,77.02999877929688,75.22000122070312,75.22000122070312,7348400.0 2019-08-30,77.7699966430664,78.05000305175781,77.0,77.18000030517578,8465300.0 2019-09-03,75.12000274658203,76.98999786376953,74.69999694824219,76.7699966430664,7580700.0 2019-09-04,77.08999633789062,77.12000274658203,75.62999725341797,75.98999786376953,4923700.0 2019-09-05,78.98999786376953,80.44000244140625,77.88999938964844,77.88999938964844,13480300.0 2019-09-06,78.83999633789062,79.08000183105469,78.44000244140625,78.95999908447266,5128000.0 2019-09-09,78.20999908447266,79.44999694824219,77.97000122070312,79.04000091552734,6885100.0 2019-09-10,78.70999908447266,78.87999725341797,77.33999633789062,78.02999877929688,9373900.0 2019-09-11,79.9000015258789,79.91000366210938,78.12000274658203,78.16999816894531,6575700.0 2019-09-12,79.08000183105469,80.05000305175781,78.58000183105469,80.05000305175781,5847100.0 2019-09-13,78.41000366210938,79.54000091552734,78.37000274658203,79.18000030517578,5343700.0 2019-09-16,78.04000091552734,78.48999786376953,76.91000366210938,77.58000183105469,3756500.0 2019-09-17,78.69000244140625,78.79000091552734,77.51000213623047,77.61000061035156,4400800.0 2019-09-18,78.9000015258789,79.06999969482422,77.63999938964844,78.69000244140625,5147500.0 2019-09-19,78.2300033569336,80.0,78.20999908447266,79.23999786376953,5180900.0 2019-09-20,76.44000244140625,78.69999694824219,76.16999816894531,78.19999694824219,9122000.0 2019-09-23,77.23999786376953,77.91000366210938,76.05999755859375,76.66999816894531,5815700.0 2019-09-24,75.2300033569336,78.30000305175781,74.62999725341797,78.08000183105469,10177800.0 2019-09-25,77.26000213623047,77.48999786376953,74.87999725341797,75.02999877929688,5571600.0 2019-09-26,77.3499984741211,77.69000244140625,75.94000244140625,77.16000366210938,3760300.0 2019-09-27,76.62999725341797,78.19999694824219,76.20999908447266,77.01000213623047,5013200.0 2019-09-30,76.27999877929688,76.94999694824219,76.0199966430664,76.88999938964844,4775800.0 2019-10-01,75.47000122070312,78.05999755859375,74.97000122070312,77.05999755859375,7043700.0 2019-10-02,73.98999786376953,75.70999908447266,73.7699966430664,75.26000213623047,5997500.0 2019-10-03,75.7300033569336,75.83000183105469,73.16000366210938,73.93000030517578,5419400.0 2019-10-04,77.48999786376953,77.55999755859375,75.83999633789062,76.31999969482422,4893600.0 2019-10-07,76.33999633789062,77.55000305175781,76.2699966430664,77.01000213623047,4215500.0 2019-10-08,72.8499984741211,75.81999969482422,72.80999755859375,75.5199966430664,8489600.0 2019-10-09,74.3499984741211,74.80000305175781,73.55999755859375,73.91000366210938,5137500.0 2019-10-10,74.97000122070312,75.97000122070312,74.16999816894531,74.3499984741211,5580600.0 2019-10-11,76.69999694824219,77.81999969482422,76.01000213623047,76.19000244140625,7280800.0 2019-10-14,76.30000305175781,77.37000274658203,76.27999877929688,76.6500015258789,4545300.0 2019-10-15,77.81999969482422,77.9800033569336,76.27999877929688,76.87999725341797,5222500.0 2019-10-16,78.2300033569336,78.31999969482422,77.27999877929688,77.48999786376953,6218000.0 2019-10-17,78.97000122070312,79.95999908447266,78.4000015258789,78.69999694824219,5916700.0 2019-10-18,77.68000030517578,79.22000122070312,77.66999816894531,78.62000274658203,6107000.0 2019-10-21,78.9800033569336,79.08999633789062,78.01000213623047,78.37999725341797,5119800.0 2019-10-22,78.47000122070312,79.06999969482422,78.23999786376953,78.93000030517578,4944500.0 2019-10-23,77.23999786376953,78.12999725341797,76.87000274658203,77.20999908447266,5785700.0 2019-10-24,78.98999786376953,79.0199966430664,77.58999633789062,78.05999755859375,5271200.0 2019-10-25,80.16999816894531,80.2300033569336,78.91000366210938,79.0,6712300.0 2019-10-28,83.05000305175781,83.12999725341797,80.54000091552734,80.55000305175781,9949800.0 2019-10-29,81.66000366210938,82.8499984741211,81.44000244140625,82.75,4993600.0 2019-10-30,81.44000244140625,82.25,80.8499984741211,82.0999984741211,3971000.0 2019-10-31,80.44000244140625,81.47000122070312,79.83999633789062,81.44000244140625,5693700.0 2019-11-01,83.58000183105469,83.6500015258789,81.25,81.58999633789062,8620300.0 2019-11-04,85.08999633789062,85.87000274658203,84.30999755859375,84.54000091552734,8389200.0 2019-11-05,85.45999908447266,85.73999786376953,84.7300033569336,85.19999694824219,7280000.0 2019-11-06,84.62999725341797,85.61000061035156,84.22000122070312,85.33999633789062,9755300.0 2019-11-07,89.9800033569336,92.5,88.31999969482422,89.83000183105469,30254000.0 2019-11-08,94.02999877929688,94.11000061035156,89.5999984741211,89.9800033569336,16371300.0 2019-11-11,91.83999633789062,92.5199966430664,90.88999938964844,91.70999908447266,11297700.0 2019-11-12,90.97000122070312,92.25,90.16999816894531,92.18000030517578,9332100.0 2019-11-13,90.47000122070312,91.9000015258789,89.62000274658203,90.69999694824219,9353200.0 2019-11-14,90.4800033569336,90.58000183105469,89.43000030517578,90.30999755859375,8793600.0 2019-11-15,90.80999755859375,93.94000244140625,90.58000183105469,92.5999984741211,25490200.0 2019-11-18,90.4800033569336,91.9800033569336,89.27999877929688,90.80999755859375,10360500.0 2019-11-19,87.95999908447266,91.38999938964844,86.68000030517578,91.25,18091300.0 2019-11-20,85.62000274658203,88.36000061035156,85.30999755859375,87.81999969482422,13045100.0 2019-11-21,85.11000061035156,86.30000305175781,84.55000305175781,84.79000091552734,10180400.0 2019-11-22,84.88999938964844,85.81999969482422,84.52999877929688,85.29000091552734,6166700.0 2019-11-25,85.29000091552734,86.29000091552734,85.08000183105469,85.76000213623047,8964100.0 2019-11-26,84.62999725341797,85.55000305175781,84.13999938964844,85.25,11584500.0 2019-11-27,84.80000305175781,85.30999755859375,84.47000122070312,85.16000366210938,5215000.0 2019-11-29,83.55000305175781,85.0999984741211,83.41999816894531,84.51000213623047,3882400.0 2019-12-02,82.44999694824219,84.29000091552734,82.30999755859375,83.9800033569336,7668800.0 2019-12-03,80.58000183105469,81.38999938964844,79.80999755859375,81.37999725341797,11126100.0 2019-12-04,82.08000183105469,82.44000244140625,80.44999694824219,80.91999816894531,8477400.0 2019-12-05,82.58999633789062,83.44000244140625,81.77999877929688,82.6500015258789,6358300.0 2019-12-06,83.81999969482422,84.25,83.41999816894531,83.44999694824219,6860400.0 2019-12-09,84.91999816894531,85.30000305175781,83.83999633789062,84.0,8382900.0 2019-12-10,84.12000274658203,85.33000183105469,83.69000244140625,85.04000091552734,8082200.0 2019-12-11,86.98999786376953,87.0999984741211,84.76000213623047,84.83999633789062,9571500.0 2019-12-12,89.05000305175781,89.2300033569336,86.37000274658203,86.83999633789062,12164600.0 2019-12-13,87.83000183105469,89.69999694824219,87.55999755859375,88.91000366210938,12269100.0 2019-12-16,88.43000030517578,90.45999908447266,88.3499984741211,89.27999877929688,8719100.0 2019-12-17,88.31999969482422,89.04000091552734,87.68000030517578,89.0,7485900.0 2019-12-18,87.9800033569336,88.6500015258789,87.58999633789062,88.54000091552734,5860600.0 2019-12-19,88.48999786376953,88.69999694824219,87.62000274658203,88.36000061035156,7471400.0 2019-12-20,88.8499984741211,89.8499984741211,88.18000030517578,88.81999969482422,17538000.0 2019-12-23,88.44999694824219,89.33000183105469,88.25,89.01000213623047,7274700.0 2019-12-24,88.7699966430664,88.80999755859375,87.9800033569336,88.62000274658203,2435200.0 2019-12-26,88.4000015258789,88.95999908447266,88.0,88.91999816894531,5070000.0 2019-12-27,88.80000305175781,88.94999694824219,88.08999633789062,88.9000015258789,5808900.0 2019-12-30,88.43000030517578,88.77999877929688,87.30999755859375,88.70999908447266,6543100.0 2019-12-31,88.2300033569336,88.7699966430664,87.87999725341797,87.98999786376953,5173400.0 2020-01-02,88.69000244140625,89.80999755859375,88.08000183105469,89.05000305175781,8413900.0 2020-01-03,87.0199966430664,87.63999938964844,86.44000244140625,87.26000213623047,8340300.0 2020-01-06,86.51000213623047,86.55000305175781,85.54000091552734,85.91000366210938,8381400.0 2020-01-07,88.97000122070312,89.48999786376953,86.91000366210938,87.04000091552734,8377400.0 2020-01-08,88.70999908447266,89.47000122070312,87.91999816894531,88.9000015258789,7619900.0 2020-01-09,89.91000366210938,90.72000122070312,88.83000183105469,89.66000366210938,9155500.0 2020-01-10,90.26000213623047,92.38999938964844,89.87000274658203,90.51000213623047,9668300.0 2020-01-13,90.97000122070312,92.7300033569336,90.55000305175781,91.05000305175781,10367800.0 2020-01-14,90.55999755859375,91.61000061035156,90.29000091552734,91.12999725341797,7800100.0 2020-01-15,89.66999816894531,91.18000030517578,89.25,90.75,7259100.0 2020-01-16,91.79000091552734,92.2300033569336,89.81999969482422,90.22000122070312,9295500.0 2020-01-17,95.91000366210938,96.16999816894531,92.94999694824219,93.0,23694400.0 2020-01-21,94.54000091552734,95.72000122070312,93.41999816894531,95.33000183105469,10868500.0 2020-01-22,92.97000122070312,95.38999938964844,92.70999908447266,95.26000213623047,8342300.0 2020-01-23,92.0,92.94999694824219,91.45999908447266,92.8499984741211,11282000.0 2020-01-24,89.6500015258789,93.25,88.83000183105469,92.68000030517578,9471700.0 2020-01-27,87.05000305175781,88.22000122070312,86.44999694824219,87.30000305175781,9240200.0 2020-01-28,89.1500015258789,89.54000091552734,87.38999938964844,88.1500015258789,9187000.0 2020-01-29,88.2300033569336,89.0199966430664,87.3499984741211,88.66000366210938,8158500.0 2020-01-30,87.77999877929688,87.86000061035156,86.19000244140625,87.30999755859375,8379400.0 2020-01-31,85.30999755859375,87.16999816894531,85.04000091552734,87.05000305175781,9503600.0 2020-02-03,86.4800033569336,86.58000183105469,85.16000366210938,85.55000305175781,7792700.0 2020-02-04,88.93000030517578,88.94999694824219,87.37000274658203,88.25,9236400.0 2020-02-05,90.91000366210938,91.13999938964844,89.2699966430664,90.98999786376953,14220900.0 2020-02-06,90.61000061035156,90.77999877929688,86.19000244140625,88.05999755859375,21059000.0 2020-02-07,87.41999816894531,90.02999877929688,87.37999725341797,89.62000274658203,10725100.0 2020-02-10,88.5999984741211,88.63999938964844,86.5,86.77999877929688,7481300.0 2020-02-11,90.0,91.47000122070312,88.9000015258789,89.37000274658203,9452800.0 2020-02-12,91.72000122070312,92.44000244140625,91.29000091552734,91.6500015258789,9824200.0 2020-02-13,90.02999877929688,91.37999725341797,89.77999877929688,91.02999877929688,8428300.0 2020-02-14,89.5999984741211,90.80000305175781,88.79000091552734,90.55000305175781,6256500.0 2020-02-18,88.02999877929688,89.0,87.52999877929688,87.83000183105469,7248100.0 2020-02-19,90.55999755859375,90.62000274658203,88.6500015258789,88.91999816894531,7820900.0 2020-02-20,89.47000122070312,91.87999725341797,88.68000030517578,90.80999755859375,9754900.0 2020-02-21,87.02999877929688,89.02999877929688,86.33000183105469,88.55999755859375,12257600.0 2020-02-24,83.31999969482422,84.83000183105469,82.70999908447266,83.9000015258789,12158500.0 2020-02-25,80.22000122070312,84.4000015258789,79.63999938964844,83.94000244140625,14725000.0 2020-02-26,79.66000366210938,82.02999877929688,79.08999633789062,81.0,13125000.0 2020-02-27,75.94000244140625,78.19000244140625,75.33000183105469,77.12999725341797,17898300.0 2020-02-28,78.30000305175781,79.80999755859375,73.33999633789062,73.76000213623047,20843300.0 2020-03-02,80.55999755859375,80.70999908447266,77.12999725341797,79.0199966430664,15043400.0 2020-03-03,78.55999755859375,82.6500015258789,77.83000183105469,80.81999969482422,16356200.0 2020-03-04,81.80000305175781,81.91000366210938,78.05000305175781,79.12000274658203,9894900.0 2020-03-05,79.16999816894531,81.37000274658203,78.69999694824219,79.45999908447266,9396200.0 2020-03-06,77.47000122070312,78.08000183105469,75.83000183105469,76.33000183105469,11536500.0 2020-03-09,72.63999938964844,76.0999984741211,71.83000183105469,72.4000015258789,13898500.0 2020-03-10,78.88999938964844,79.04000091552734,74.16000366210938,74.80000305175781,13615600.0 2020-03-11,74.62000274658203,77.79000091552734,73.72000122070312,76.29000091552734,13376500.0 2020-03-12,67.0199966430664,72.52999877929688,67.0,69.5199966430664,19386200.0 2020-03-13,75.80999755859375,76.66999816894531,67.26000213623047,71.18000030517578,15971400.0 2020-03-16,64.4800033569336,71.16999816894531,64.45999908447266,68.27999877929688,16134700.0 2020-03-17,68.86000061035156,69.80999755859375,62.20000076293945,65.91000366210938,16864500.0 2020-03-18,61.189998626708984,65.55999755859375,58.0,63.560001373291016,18381200.0 2020-03-19,65.0,67.55000305175781,59.040000915527344,61.119998931884766,17127400.0 2020-03-20,60.90999984741211,67.9800033569336,60.790000915527344,65.02999877929688,16591500.0 2020-03-23,62.529998779296875,64.86000061035156,59.11000061035156,61.54999923706055,14920300.0 2020-03-24,65.45999908447266,67.62000274658203,62.189998626708984,66.0,18966800.0 2020-03-25,63.08000183105469,66.95999908447266,62.459999084472656,65.9000015258789,15969800.0 2020-03-26,68.9800033569336,69.66000366210938,63.25,64.0,15820300.0 2020-03-27,66.58999633789062,69.12000274658203,65.93000030517578,66.5,9739100.0 2020-03-30,69.02999877929688,69.5,66.05999755859375,67.19000244140625,9880800.0 2020-03-31,67.6500015258789,70.36000061035156,66.66000366210938,69.30000305175781,13213900.0 2020-04-01,65.9000015258789,68.69999694824219,65.0,65.0,14167900.0 2020-04-02,68.0199966430664,68.26000213623047,65.30999755859375,65.87000274658203,15432900.0 2020-04-03,65.2300033569336,68.69000244140625,64.55000305175781,67.68000030517578,8600700.0 2020-04-06,70.94999694824219,71.37000274658203,67.6500015258789,68.5,12153100.0 2020-04-07,72.7300033569336,74.9000015258789,70.86000061035156,73.66000366210938,11285600.0 2020-04-08,73.33000183105469,74.37999725341797,72.41999816894531,73.69999694824219,10695600.0 2020-04-09,71.58000183105469,74.83999633789062,70.0,74.62000274658203,15459400.0 2020-04-13,73.30000305175781,73.51000213623047,71.44000244140625,71.70999908447266,7896500.0 2020-04-14,77.55000305175781,77.66999816894531,74.97000122070312,75.0,11314100.0 2020-04-15,75.98999786376953,76.33999633789062,74.02999877929688,75.86000061035156,9951700.0 2020-04-16,76.8499984741211,77.69000244140625,75.37999725341797,76.86000061035156,8819700.0 2020-04-17,76.16999816894531,78.25,75.4800033569336,77.31999969482422,9926000.0 2020-04-20,74.30999755859375,76.2300033569336,74.0999984741211,75.0199966430664,7217700.0 2020-04-21,71.83999633789062,73.97000122070312,71.75,73.30999755859375,9273800.0 2020-04-22,74.68000030517578,75.33999633789062,72.75,73.79000091552734,7365300.0 2020-04-23,73.80999755859375,76.16999816894531,73.76000213623047,75.0,7673800.0 2020-04-24,76.04000091552734,76.11000061035156,73.66000366210938,73.91999816894531,6071300.0 2020-04-27,75.9800033569336,77.81999969482422,75.48999786376953,76.58999633789062,7219500.0 2020-04-28,75.29000091552734,77.77999877929688,75.16000366210938,77.11000061035156,6250500.0 2020-04-29,78.97000122070312,79.23999786376953,76.83000183105469,77.16999816894531,11950200.0 2020-04-30,78.66999816894531,80.87000274658203,77.27999877929688,80.2699966430664,17113500.0 2020-05-01,75.63999938964844,77.58999633789062,74.68000030517578,76.8499984741211,9742100.0 2020-05-04,75.68000030517578,75.94000244140625,74.08999633789062,75.16000366210938,7202400.0 2020-05-05,77.62999725341797,78.80999755859375,76.55999755859375,76.75,7540800.0 2020-05-06,78.87000274658203,80.13999938964844,78.5199966430664,78.80999755859375,8179700.0 2020-05-07,78.83000183105469,80.16999816894531,78.26000213623047,79.69999694824219,7291800.0 2020-05-08,80.55999755859375,81.08999633789062,79.36000061035156,79.69999694824219,7887200.0 2020-05-11,80.4800033569336,81.2699966430664,79.54000091552734,80.29000091552734,6604600.0 2020-05-12,78.41999816894531,81.79000091552734,78.4000015258789,81.29000091552734,7318100.0 2020-05-13,78.0,79.51000213623047,76.75,78.86000061035156,9584800.0 2020-05-14,79.87000274658203,80.0,76.47000122070312,77.5,9956800.0 2020-05-15,75.7699966430664,77.69999694824219,74.37000274658203,74.66999816894531,29597800.0 2020-05-18,79.94000244140625,80.18000030517578,77.20999908447266,77.2699966430664,13191000.0 2020-05-19,78.08999633789062,80.1500015258789,78.0,79.75,8118400.0 2020-05-20,80.62999725341797,81.95999908447266,79.69000244140625,79.95999908447266,11379200.0 2020-05-21,78.0,80.08999633789062,77.87000274658203,79.47000122070312,8141500.0 2020-05-22,78.69999694824219,78.76000213623047,77.29000091552734,78.26000213623047,5530400.0 2020-05-26,78.0199966430664,80.56999969482422,77.77999877929688,80.19000244140625,10067300.0 2020-05-27,79.29000091552734,79.31999969482422,76.16000366210938,78.2699966430664,9125900.0 2020-05-28,78.11000061035156,81.4800033569336,77.7300033569336,80.23999786376953,11161700.0 2020-05-29,80.87999725341797,81.19999694824219,77.9000015258789,78.69999694824219,10558700.0 2020-06-01,79.7300033569336,80.4800033569336,79.23999786376953,79.88999938964844,6474800.0 2020-06-02,84.62999725341797,84.87999725341797,79.91000366210938,79.93000030517578,13255300.0 2020-06-03,84.11000061035156,85.94999694824219,83.62000274658203,84.94999694824219,13029300.0 2020-06-04,86.04000091552734,86.69999694824219,83.94999694824219,83.94999694824219,12109000.0 2020-06-05,88.55000305175781,89.4800033569336,87.81999969482422,88.0,11882100.0 2020-06-08,91.37000274658203,91.5,88.33999633789062,89.0,9748300.0 2020-06-09,89.75,90.38999938964844,89.05999755859375,90.2300033569336,7327700.0 2020-06-10,91.01000213623047,92.13999938964844,90.02999877929688,90.25,9079700.0 2020-06-11,84.0199966430664,89.05999755859375,83.91000366210938,88.62000274658203,15241700.0 2020-06-12,85.23999786376953,87.13999938964844,83.52999877929688,86.25,10113200.0 2020-06-15,86.38999938964844,86.56999969482422,83.0999984741211,83.66999816894531,9852600.0 2020-06-16,89.5199966430664,90.44000244140625,87.76000213623047,89.9000015258789,12639800.0 2020-06-17,89.94000244140625,91.08999633789062,89.30000305175781,90.68000030517578,7620300.0 2020-06-18,89.91999816894531,90.48999786376953,89.02999877929688,89.8499984741211,5709500.0 2020-06-19,88.80999755859375,90.25,87.54000091552734,89.87000274658203,23213800.0 2020-06-22,89.12999725341797,89.44000244140625,87.61000061035156,88.72000122070312,8028000.0 2020-06-23,89.3499984741211,90.61000061035156,89.11000061035156,90.13999938964844,7778700.0 2020-06-24,89.13999938964844,89.83000183105469,87.41999816894531,89.16999816894531,8208800.0 2020-06-25,88.95999908447266,89.45999908447266,87.31999969482422,88.69999694824219,7062600.0 2020-06-26,88.0199966430664,89.7300033569336,87.54000091552734,89.06999969482422,9126500.0 2020-06-29,89.01000213623047,89.1500015258789,86.68000030517578,88.20999908447266,5870400.0 2020-06-30,91.20999908447266,91.93000030517578,89.0,89.19999694824219,9378500.0 2020-07-01,89.77999877929688,91.30000305175781,89.58000183105469,91.01000213623047,6990600.0 2020-07-02,91.87000274658203,92.5,90.80000305175781,91.08999633789062,8317300.0 2020-07-06,92.91999816894531,93.75,92.0999984741211,93.20999908447266,6933100.0 2020-07-07,92.13999938964844,93.55000305175781,91.91000366210938,92.97000122070312,6722400.0 2020-07-08,93.52999877929688,93.5999984741211,92.33999633789062,93.2699966430664,6692700.0 2020-07-09,93.25,93.94999694824219,91.44000244140625,93.94999694824219,6287700.0 2020-07-10,92.51000213623047,93.5199966430664,91.55999755859375,93.0,5687600.0 2020-07-13,91.33000183105469,94.12999725341797,91.19999694824219,93.30000305175781,7606400.0 2020-07-14,92.37999725341797,92.62000274658203,89.19999694824219,90.86000061035156,6571000.0 2020-07-15,92.55000305175781,92.93000030517578,91.01000213623047,92.93000030517578,6154100.0 2020-07-16,91.19999694824219,91.75,90.68000030517578,91.26000213623047,6178700.0 2020-07-17,92.2300033569336,92.45999908447266,91.0,91.68000030517578,5985700.0 2020-07-20,93.16999816894531,93.2699966430664,91.30000305175781,92.19000244140625,5407500.0 2020-07-21,92.30999755859375,93.8499984741211,91.80999755859375,93.55000305175781,7098600.0 2020-07-22,92.5999984741211,93.29000091552734,91.66999816894531,92.73999786376953,4366400.0 2020-07-23,89.66999816894531,92.97000122070312,89.2300033569336,92.91000366210938,9438500.0 2020-07-24,88.88999938964844,90.29000091552734,87.51000213623047,89.20999908447266,9520000.0 2020-07-27,92.69999694824219,92.83999633789062,89.26000213623047,90.0199966430664,8021700.0 2020-07-28,91.44999694824219,92.58999633789062,90.56999969482422,92.16999816894531,5818400.0 2020-07-29,93.02999877929688,93.62000274658203,91.73999786376953,92.08000183105469,11453000.0 2020-07-30,107.19000244140625,107.69000244140625,100.69999694824219,102.41999816894531,42122500.0 2020-07-31,105.61000061035156,107.75,104.51000213623047,105.66000366210938,16765100.0 2020-08-03,109.58999633789062,113.0,107.02999877929688,107.4000015258789,18899400.0 2020-08-04,110.94999694824219,111.0199966430664,108.66000366210938,109.48999786376953,10205400.0 2020-08-05,111.38999938964844,112.45999908447266,110.08000183105469,111.0,7967400.0 2020-08-06,111.05999755859375,111.36000061035156,109.93000030517578,111.2300033569336,6392200.0 2020-08-07,108.25,111.05000305175781,106.0,110.01000213623047,11155900.0 2020-08-10,106.36000061035156,108.98999786376953,105.72000122070312,108.5999984741211,10087100.0 2020-08-11,108.83000183105469,112.01000213623047,104.73999786376953,106.19999694824219,17803000.0 2020-08-12,115.79000091552734,116.25,109.6500015258789,110.38999938964844,18664700.0 2020-08-13,113.41000366210938,116.19999694824219,112.7699966430664,116.19999694824219,9958400.0 2020-08-14,113.73999786376953,114.5199966430664,112.56999969482422,113.30000305175781,6641000.0 2020-08-17,112.18000030517578,114.48999786376953,110.62999725341797,113.29000091552734,10283000.0 2020-08-18,112.02999877929688,113.37999725341797,111.5199966430664,112.91000366210938,6387000.0 2020-08-19,111.04000091552734,113.47000122070312,110.75,112.33000183105469,7747600.0 2020-08-20,110.66000366210938,110.9800033569336,109.66999816894531,110.0,7200300.0 2020-08-21,113.0,113.1500015258789,109.94999694824219,110.2300033569336,8546900.0 2020-08-24,115.91000366210938,116.0,113.2699966430664,114.37000274658203,10235000.0 2020-08-25,115.94999694824219,117.0999984741211,114.44000244140625,116.11000061035156,6208000.0 2020-08-26,116.04000091552734,116.55000305175781,115.16999816894531,116.25,7487400.0 2020-08-27,116.0199966430664,118.18000030517578,115.3499984741211,116.43000030517578,8206200.0 2020-08-28,118.19999694824219,118.26000213623047,116.16999816894531,116.70999908447266,6280300.0 2020-08-31,119.0999984741211,121.05999755859375,118.12000274658203,118.33000183105469,9694600.0 2020-09-01,122.01000213623047,122.56999969482422,119.51000213623047,121.08000183105469,9091900.0 2020-09-02,123.18000030517578,123.93000030517578,121.80999755859375,123.26000213623047,9167700.0 2020-09-03,116.43000030517578,121.70999908447266,115.5999984741211,121.30000305175781,13560800.0 2020-09-04,115.97000122070312,117.81999969482422,112.37999725341797,115.69000244140625,11064300.0 2020-09-08,109.7699966430664,113.87999725341797,109.62000274658203,111.94000244140625,10245200.0 2020-09-09,114.0199966430664,115.7699966430664,112.30000305175781,113.4800033569336,9708400.0 2020-09-10,112.44000244140625,115.80999755859375,111.56999969482422,115.1500015258789,6166300.0 2020-09-11,113.41999816894531,114.8499984741211,112.4000015258789,113.37999725341797,6740200.0 2020-09-14,113.45999908447266,115.43000030517578,112.6500015258789,115.23999786376953,5397300.0 2020-09-15,116.58000183105469,117.80999755859375,114.79000091552734,114.94000244140625,8773700.0 2020-09-16,114.55999755859375,118.0,114.54000091552734,118.0,6340100.0 2020-09-17,114.87999725341797,115.69999694824219,111.0,111.91999816894531,7418100.0 2020-09-18,110.69000244140625,115.43000030517578,109.80000305175781,115.04000091552734,15443200.0 2020-09-21,111.91999816894531,112.13999938964844,108.30000305175781,109.16000366210938,8197600.0 2020-09-22,113.81999969482422,114.25,110.41999816894531,112.61000061035156,6911200.0 2020-09-23,110.56999969482422,113.93000030517578,110.06999969482422,113.63999938964844,6553300.0 2020-09-24,112.19000244140625,113.29000091552734,109.23999786376953,109.38999938964844,6849000.0 2020-09-25,114.5,115.75,111.80000305175781,113.55000305175781,11718000.0 2020-09-28,118.47000122070312,118.73999786376953,114.91999816894531,115.95999908447266,9043600.0 2020-09-29,117.37999725341797,119.25,117.19999694824219,118.13999938964844,5655700.0 2020-09-30,117.68000030517578,119.26000213623047,116.91999816894531,117.5,5829700.0 2020-10-01,119.5199966430664,120.20999908447266,117.69999694824219,119.93000030517578,5316800.0 2020-10-02,115.47000122070312,118.66000366210938,115.43000030517578,116.77999877929688,5834300.0 2020-10-05,120.5199966430664,120.6500015258789,116.7300033569336,116.9000015258789,5835900.0 2020-10-06,119.54000091552734,122.5199966430664,119.0999984741211,120.44999694824219,7637000.0 2020-10-07,123.02999877929688,123.36000061035156,120.6500015258789,121.23999786376953,7410300.0 2020-10-08,122.33999633789062,124.43000030517578,121.83999633789062,124.0,4757500.0 2020-10-09,124.87000274658203,125.88999938964844,122.79000091552734,123.93000030517578,11073400.0 2020-10-12,126.69000244140625,127.69999694824219,124.94999694824219,127.69999694824219,7893800.0 2020-10-13,127.45999908447266,128.17999267578125,125.4000015258789,127.47000122070312,7605700.0 2020-10-14,129.8800048828125,132.4199981689453,128.92999267578125,129.0800018310547,13177100.0 2020-10-15,128.5800018310547,129.13999938964844,126.6500015258789,127.30000305175781,7376600.0 2020-10-16,129.02999877929688,130.19000244140625,127.73999786376953,129.6999969482422,6625400.0 2020-10-19,128.4199981689453,131.9600067138672,127.69999694824219,130.1300048828125,5765800.0 2020-10-20,128.3000030517578,129.3300018310547,127.51000213623047,129.17999267578125,4409800.0 2020-10-21,128.5500030517578,130.4199981689453,126.37000274658203,128.0399932861328,4344000.0 2020-10-22,128.3800048828125,129.58999633789062,126.86000061035156,129.50999450683594,3895100.0 2020-10-23,128.8800048828125,129.10000610351562,127.0999984741211,128.58999633789062,3943100.0 2020-10-26,126.19999694824219,128.6699981689453,124.4000015258789,127.52999877929688,6065900.0 2020-10-27,125.91000366210938,126.95999908447266,125.19000244140625,126.51000213623047,5825500.0 2020-10-28,121.58000183105469,123.81999969482422,121.05000305175781,123.5,8234800.0 2020-10-29,126.44000244140625,127.69000244140625,121.88999938964844,122.05999755859375,7053300.0 2020-10-30,123.36000061035156,125.25,121.5999984741211,123.68000030517578,7811200.0 2020-11-02,123.97000122070312,126.16999816894531,122.41000366210938,124.5,5860300.0 2020-11-03,125.44999694824219,126.91999816894531,124.69000244140625,125.44000244140625,5832800.0 2020-11-04,128.97000122070312,129.57000732421875,126.06999969482422,129.32000732421875,12608900.0 2020-11-05,145.41000366210938,148.8000030517578,141.8300018310547,145.82000732421875,27910900.0 2020-11-06,145.00999450683594,146.22999572753906,143.9600067138672,146.00999450683594,7278500.0 2020-11-09,142.61000061035156,149.41000366210938,142.44000244140625,149.41000366210938,10666300.0 2020-11-10,140.11000061035156,143.1699981689453,138.52999877929688,140.14999389648438,12019900.0 2020-11-11,147.69000244140625,148.08999633789062,144.0,144.5,10222700.0 2020-11-12,143.91000366210938,148.50999450683594,143.07000732421875,147.57000732421875,8580700.0 2020-11-13,144.25999450683594,146.25,143.22999572753906,145.5399932861328,5899200.0 2020-11-16,149.07000732421875,149.25,144.5500030517578,145.1999969482422,7598500.0 2020-11-17,148.74000549316406,149.85000610351562,147.17999267578125,149.02000427246094,7438600.0 2020-11-18,147.0500030517578,153.3300018310547,146.91000366210938,149.24000549316406,12124500.0 2020-11-19,147.52999877929688,149.3000030517578,145.4600067138672,146.55999755859375,7743700.0 2020-11-20,146.02999877929688,149.10000610351562,145.94000244140625,148.27999877929688,5551900.0 2020-11-23,143.82000732421875,147.0,141.8800048828125,142.35000610351562,11649400.0 2020-11-24,145.92999267578125,146.3300018310547,141.11000061035156,143.38999938964844,10800800.0 2020-11-25,144.0800018310547,147.49000549316406,144.0399932861328,145.9499969482422,6398900.0 2020-11-27,143.8300018310547,146.42999267578125,143.6999969482422,145.49000549316406,3878000.0 2020-11-30,147.1699981689453,147.2899932861328,144.0500030517578,144.6300048828125,8712500.0 2020-12-01,151.25999450683594,152.38999938964844,147.7899932861328,148.7899932861328,11906100.0 2020-12-02,149.97999572753906,151.49000549316406,149.6199951171875,150.50999450683594,7800300.0 2020-12-03,149.91000366210938,152.77000427246094,149.63999938964844,151.0399932861328,6355300.0 2020-12-04,157.6199951171875,158.08999633789062,150.0,150.3000030517578,12759900.0 2020-12-07,158.02000427246094,158.97000122070312,156.7100067138672,158.5500030517578,7009300.0 2020-12-08,158.8000030517578,159.2899932861328,155.8699951171875,157.4600067138672,6088300.0 2020-12-09,156.02000427246094,161.07000732421875,155.5500030517578,158.60000610351562,7947200.0 2020-12-10,155.75,157.85000610351562,152.72999572753906,154.4199981689453,7522200.0 2020-12-11,144.27999877929688,150.27000427246094,141.88999938964844,149.24000549316406,25923100.0 2020-12-14,146.2899932861328,147.75,143.3300018310547,144.89999389648438,12258500.0 2020-12-15,148.36000061035156,149.9199981689453,147.10000610351562,149.3699951171875,6616400.0 2020-12-16,149.74000549316406,150.44000244140625,146.7100067138672,149.13999938964844,6610900.0 2020-12-17,149.52999877929688,151.22999572753906,148.3800048828125,150.8699951171875,7039000.0 2020-12-18,147.4199981689453,150.7899932861328,146.1199951171875,150.7899932861328,13288300.0 2020-12-21,146.8000030517578,147.36000061035156,144.41000366210938,145.00999450683594,7024600.0 2020-12-22,146.33999633789062,147.02999877929688,144.72000122070312,146.61000061035156,5751500.0 2020-12-23,146.9600067138672,151.5399932861328,146.8699951171875,147.6300048828125,5186700.0 2020-12-24,148.7899932861328,148.89999389648438,147.1999969482422,147.8000030517578,2120200.0 2020-12-28,147.74000549316406,151.07000732421875,147.44000244140625,150.6199951171875,4576600.0 2020-12-29,148.49000549316406,148.99000549316406,147.02999877929688,148.97000122070312,3543800.0 2020-12-30,149.9499969482422,151.61000061035156,148.9199981689453,149.1199951171875,3965600.0 2020-12-31,152.33999633789062,152.55999755859375,150.10000610351562,150.32000732421875,4941700.0 2021-01-04,148.5,155.14999389648438,147.13999938964844,153.00999450683594,9827000.0 2021-01-05,152.42999267578125,152.6999969482422,148.5,148.64999389648438,8507200.0 2021-01-06,151.19000244140625,153.8699951171875,149.47000122070312,151.52999877929688,7174600.0 2021-01-07,155.6999969482422,156.4199981689453,152.25999450683594,152.3300018310547,8482300.0 2021-01-08,156.63999938964844,157.52999877929688,154.5399932861328,157.22999572753906,6252400.0 2021-01-11,156.11000061035156,158.1300048828125,154.9199981689453,156.10000610351562,5147800.0 2021-01-12,154.4499969482422,156.8699951171875,153.9600067138672,156.63999938964844,4385700.0 2021-01-13,157.4199981689453,157.92999267578125,153.64999389648438,155.19000244140625,5479900.0 2021-01-14,160.85000610351562,163.17999267578125,158.5,159.39999389648438,10102400.0 2021-01-15,157.08999633789062,160.86000061035156,156.8800048828125,160.77000427246094,8607400.0 2021-01-19,163.77000427246094,164.10000610351562,158.4499969482422,158.94000244140625,8209000.0 2021-01-20,164.60000610351562,167.94000244140625,164.44000244140625,164.72000122070312,7943300.0 2021-01-21,164.75,166.49000549316406,163.33999633789062,165.80999755859375,6295700.0 2021-01-22,162.4199981689453,164.27000427246094,161.52000427246094,164.0,5062300.0 2021-01-25,164.39999389648438,167.0500030517578,161.72999572753906,164.32000732421875,5370800.0 2021-01-26,162.5500030517578,164.64999389648438,160.91000366210938,164.1999969482422,6554200.0 2021-01-27,153.6699981689453,160.72999572753906,152.69000244140625,158.49000549316406,9854000.0 2021-01-28,155.5500030517578,158.97000122070312,153.11000061035156,156.27999877929688,8087400.0 2021-01-29,156.27999877929688,160.63999938964844,154.75,160.25,9502100.0 2021-02-01,161.5800018310547,162.39999389648438,156.49000549316406,157.3699951171875,8265100.0 2021-02-02,164.77999877929688,165.3800048828125,161.3000030517578,164.50999450683594,6926500.0 2021-02-03,162.3000030517578,167.5800018310547,161.8000030517578,167.5800018310547,14156700.0 2021-02-04,147.97000122070312,151.77999877929688,145.1999969482422,150.17999267578125,46141800.0 2021-02-05,145.83999633789062,148.89999389648438,144.6199951171875,148.85000610351562,24695400.0 2021-02-08,147.3800048828125,147.60000610351562,145.3000030517578,147.10000610351562,12181600.0 2021-02-09,146.11000061035156,148.5,145.89999389648438,147.5500030517578,11681300.0 2021-02-10,145.5,147.75,144.3699951171875,147.6199951171875,11701300.0 2021-02-11,145.55999755859375,146.57000732421875,143.52999877929688,145.77999877929688,11600200.0 2021-02-12,147.97999572753906,151.39999389648438,144.8699951171875,145.57000732421875,9155200.0 2021-02-16,147.16000366210938,149.74000549316406,146.05999755859375,149.0,10211900.0 2021-02-17,144.75,146.88999938964844,143.4199981689453,145.82000732421875,11937200.0 2021-02-18,143.91000366210938,144.6999969482422,142.9600067138672,143.5399932861328,8404400.0 2021-02-19,144.94000244140625,145.85000610351562,143.49000549316406,144.77999877929688,10012500.0 2021-02-22,139.4600067138672,144.1199951171875,139.0800018310547,142.25,12763900.0 2021-02-23,137.1199951171875,138.47999572753906,134.44000244140625,136.3800048828125,14425300.0 2021-02-24,141.10000610351562,141.17999267578125,135.08999633789062,136.39999389648438,13146200.0 2021-02-25,135.52999877929688,140.8300018310547,135.02000427246094,139.55999755859375,12701100.0 2021-02-26,136.19000244140625,138.14999389648438,134.6999969482422,136.75999450683594,11772600.0 2021-03-01,139.49000549316406,139.6300048828125,136.4600067138672,137.5,9421400.0 2021-03-02,137.0399932861328,140.10000610351562,136.77000427246094,140.0,8693200.0 2021-03-03,131.66000366210938,136.17999267578125,131.5399932861328,135.60000610351562,14862700.0 2021-03-04,127.80000305175781,134.1999969482422,126.58000183105469,132.35000610351562,15831100.0 2021-03-05,129.75,131.1699981689453,125.4000015258789,130.9199981689453,13292000.0 2021-03-08,123.19999694824219,129.77000427246094,122.98999786376953,129.0,15256100.0 2021-03-09,129.11000061035156,129.9199981689453,126.33000183105469,127.38999938964844,13130200.0 2021-03-10,127.87000274658203,131.10000610351562,127.63999938964844,130.6699981689453,12492300.0 2021-03-11,131.74000549316406,133.24000549316406,130.00999450683594,131.00999450683594,11920200.0 2021-03-12,129.97999572753906,130.3300018310547,127.62000274658203,129.89999389648438,9365700.0 2021-03-15,131.63999938964844,131.75999450683594,129.1199951171875,130.05999755859375,7807200.0 2021-03-16,133.64999389648438,135.44000244140625,132.2899932861328,132.88999938964844,10434700.0 2021-03-17,133.9199981689453,135.60000610351562,129.67999267578125,131.30999755859375,10781500.0 2021-03-18,129.75,133.60000610351562,129.66000366210938,132.44000244140625,9579000.0 2021-03-19,131.02000427246094,132.47999572753906,129.1699981689453,129.7899932861328,17599900.0 2021-03-22,134.08999633789062,135.5500030517578,132.60000610351562,132.9600067138672,9036900.0 2021-03-23,132.52000427246094,134.35000610351562,131.41000366210938,134.0,7425700.0 2021-03-24,127.18000030517578,133.05999755859375,127.11000061035156,132.99000549316406,10962300.0 2021-03-25,127.27999877929688,127.63999938964844,124.38999938964844,126.66000366210938,10460800.0 2021-03-26,132.99000549316406,133.35000610351562,127.04000091552734,127.05999755859375,11071600.0 2021-03-29,131.27000427246094,133.33999633789062,129.77000427246094,132.5399932861328,9750100.0 2021-03-30,130.11000061035156,131.24000549316406,129.07000732421875,130.1699981689453,7097300.0 2021-03-31,132.58999633789062,133.52000427246094,130.57000732421875,130.9600067138672,8361300.0 2021-04-01,137.7899932861328,138.42999267578125,133.60000610351562,134.5,14069600.0 2021-04-05,140.3300018310547,140.5,138.22999572753906,139.0399932861328,12562800.0 2021-04-06,138.05999755859375,140.22999572753906,137.63999938964844,139.85000610351562,9100000.0 2021-04-07,139.42999267578125,139.9499969482422,137.39999389648438,138.3300018310547,6958500.0 2021-04-08,140.33999633789062,140.3699951171875,138.80999755859375,140.0,7304900.0 2021-04-09,140.57000732421875,140.67999267578125,138.8800048828125,139.89999389648438,6033200.0 2021-04-12,137.44000244140625,139.88999938964844,136.0500030517578,138.86000061035156,10355500.0 2021-04-13,137.3000030517578,138.77000427246094,135.75,138.3800048828125,9225200.0 2021-04-14,134.75,137.83999633789062,133.91000366210938,137.0800018310547,9967800.0 2021-04-15,137.83999633789062,137.99000549316406,135.57000732421875,136.0,11733200.0 2021-04-16,138.2100067138672,139.00999450683594,136.64999389648438,137.6199951171875,6583900.0 2021-04-19,135.25,137.0500030517578,134.08999633789062,136.89999389648438,8728900.0 2021-04-20,133.39999389648438,134.77999877929688,132.7899932861328,134.5500030517578,7473700.0 2021-04-21,136.19000244140625,136.3699951171875,132.5,132.82000732421875,7237900.0 2021-04-22,132.97000122070312,135.9600067138672,132.47000122070312,135.3699951171875,8345100.0 2021-04-23,135.42999267578125,136.11000061035156,133.5399932861328,133.74000549316406,7666600.0 2021-04-26,138.9600067138672,139.69000244140625,135.1199951171875,135.3300018310547,9715400.0 2021-04-27,138.00999450683594,139.3800048828125,136.97999572753906,138.7100067138672,9284500.0 2021-04-28,136.57000732421875,138.27000427246094,135.75,138.1699981689453,13118100.0 2021-04-29,142.67999267578125,145.3000030517578,140.6699981689453,145.00999450683594,20502100.0 2021-04-30,138.8000030517578,142.08999633789062,138.25999450683594,141.07000732421875,11374600.0 2021-05-03,137.42999267578125,139.75999450683594,136.8699951171875,139.6999969482422,7920300.0 2021-05-04,134.1199951171875,136.0,132.4199981689453,136.0,11996300.0 2021-05-05,134.64999389648438,136.4499969482422,134.11000061035156,136.0800018310547,6285500.0 2021-05-06,136.0,136.5399932861328,133.10000610351562,134.49000549316406,8352500.0 2021-05-07,137.85000610351562,138.69000244140625,136.2899932861328,136.94000244140625,6893700.0 2021-05-10,128.94000244140625,136.67999267578125,128.82000732421875,136.02000427246094,19537200.0 2021-05-11,128.3699951171875,128.55999755859375,124.7699966430664,125.25,11948000.0 2021-05-12,124.62000274658203,127.12999725341797,123.68000030517578,126.02999877929688,13529600.0 2021-05-13,127.11000061035156,128.47999572753906,125.87000274658203,127.12000274658203,10633000.0 2021-05-14,130.14999389648438,131.4199981689453,127.80999755859375,128.6300048828125,9391100.0 2021-05-17,129.8000030517578,129.8300018310547,127.70999908447266,129.2899932861328,5917400.0 2021-05-18,128.91000366210938,131.24000549316406,128.7899932861328,130.63999938964844,8651100.0 2021-05-19,130.66000366210938,130.8300018310547,126.44999694824219,127.19000244140625,8112900.0 2021-05-20,132.63999938964844,133.27999877929688,131.4600067138672,131.52999877929688,9208400.0 2021-05-21,131.4600067138672,132.69000244140625,130.49000549316406,132.13999938964844,8674000.0 2021-05-24,132.91000366210938,134.0,131.3300018310547,131.3300018310547,8229300.0 2021-05-25,133.75,134.3000030517578,132.8000030517578,133.5399932861328,7271400.0 2021-05-26,133.08999633789062,134.52000427246094,132.22000122070312,133.8699951171875,6663300.0 2021-05-27,133.63999938964844,134.63999938964844,132.7100067138672,132.72999572753906,7379300.0 2021-05-28,134.5399932861328,135.63999938964844,133.9499969482422,134.14999389648438,7042200.0 2021-06-01,133.94000244140625,136.07000732421875,133.52999877929688,135.10000610351562,7059600.0 2021-06-02,133.82000732421875,134.72999572753906,132.47000122070312,133.17999267578125,6026000.0 2021-06-03,131.77999877929688,133.38999938964844,131.4199981689453,132.64999389648438,6644000.0 2021-06-04,134.33999633789062,135.0500030517578,132.1999969482422,132.52999877929688,7416700.0 2021-06-07,133.32000732421875,133.77000427246094,132.63999938964844,133.6999969482422,5563300.0 2021-06-08,134.1999969482422,135.38999938964844,133.0,134.05999755859375,9657900.0 2021-06-09,132.88999938964844,135.35000610351562,132.7899932861328,135.10000610351562,6717200.0 2021-06-10,134.22000122070312,135.10000610351562,132.5800018310547,133.0500030517578,5522300.0 2021-06-11,134.6199951171875,134.64999389648438,133.64999389648438,133.8000030517578,6529900.0 2021-06-14,137.30999755859375,137.30999755859375,134.7899932861328,135.1999969482422,7912600.0 2021-06-15,135.5800018310547,137.3800048828125,135.22999572753906,137.13999938964844,5723600.0 2021-06-16,134.9499969482422,137.0500030517578,133.66000366210938,136.47000122070312,7404700.0 2021-06-17,135.35000610351562,136.6199951171875,134.08999633789062,134.30999755859375,6618300.0 2021-06-18,133.0,134.5800018310547,132.24000549316406,134.5500030517578,12753600.0 2021-06-21,133.9600067138672,135.10000610351562,132.66000366210938,133.0500030517578,6371400.0 2021-06-22,135.0800018310547,135.30999755859375,133.2899932861328,134.22000122070312,5976400.0 2021-06-23,135.52000427246094,136.22999572753906,134.80999755859375,134.88999938964844,6613800.0 2021-06-24,137.9199981689453,138.50999450683594,136.35000610351562,136.6199951171875,7941700.0 2021-06-25,137.64999389648438,139.47000122070312,136.97000122070312,138.4499969482422,7949200.0 2021-06-28,139.72000122070312,140.1699981689453,137.97999572753906,138.22999572753906,6645500.0 2021-06-29,142.6199951171875,142.9499969482422,139.25,139.6300048828125,6885400.0 2021-06-30,142.92999267578125,143.6300048828125,141.83999633789062,142.35000610351562,6449700.0 2021-07-01,140.8000030517578,143.02000427246094,140.35000610351562,142.91000366210938,6094100.0 2021-07-02,142.5800018310547,142.67999267578125,141.25,141.99000549316406,5399100.0 2021-07-06,141.19000244140625,143.17999267578125,139.67999267578125,143.0,7095200.0 2021-07-07,139.97000122070312,142.36000061035156,139.05999755859375,142.24000549316406,5034900.0 2021-07-08,138.2899932861328,138.8699951171875,135.60000610351562,137.72000122070312,7501100.0 2021-07-09,141.42999267578125,141.72999572753906,137.80999755859375,137.88999938964844,7356800.0 2021-07-12,142.47000122070312,143.02000427246094,141.1999969482422,141.39999389648438,6786500.0 2021-07-13,141.17999267578125,142.66000366210938,140.4199981689453,142.44000244140625,5657600.0 2021-07-14,143.75,146.33999633789062,142.5,143.5,11305700.0 2021-07-15,141.4600067138672,144.13999938964844,140.72000122070312,144.1199951171875,6667400.0 2021-07-16,139.7100067138672,142.50999450683594,139.52999877929688,141.8699951171875,5914300.0 2021-07-19,138.7899932861328,138.89999389648438,136.80999755859375,138.32000732421875,9371300.0 2021-07-20,139.5500030517578,140.4199981689453,137.1999969482422,139.02000427246094,6020400.0 2021-07-21,142.1699981689453,142.22000122070312,139.64999389648438,139.64999389648438,6161900.0 2021-07-22,142.44000244140625,142.85000610351562,141.5,142.0,3862600.0 2021-07-23,144.8800048828125,144.99000549316406,142.02999877929688,143.4499969482422,6310400.0 2021-07-26,143.5,144.3800048828125,142.24000549316406,143.9499969482422,6253900.0 2021-07-27,140.92999267578125,143.0,138.2100067138672,142.49000549316406,7575800.0 2021-07-28,142.44000244140625,142.91000366210938,140.13999938964844,141.27000427246094,9303400.0 2021-07-29,150.99000549316406,151.52000427246094,146.41000366210938,146.5,19446900.0 2021-07-30,149.8000030517578,150.41000366210938,148.36000061035156,149.1999969482422,8404800.0 2021-08-02,148.86000061035156,152.27999877929688,148.2100067138672,150.0,10823800.0 2021-08-03,147.9499969482422,149.5800018310547,146.55999755859375,148.91000366210938,6223400.0 2021-08-04,148.22000122070312,149.1999969482422,147.3300018310547,148.02000427246094,5556400.0 2021-08-05,146.8300018310547,147.47000122070312,144.57000732421875,147.24000549316406,7169200.0 2021-08-06,146.27999877929688,148.22999572753906,145.9199981689453,146.1300048828125,5733300.0 2021-08-09,146.9199981689453,147.72000122070312,145.75,146.7899932861328,4966600.0 2021-08-10,145.8699951171875,147.5,142.39999389648438,147.32000732421875,4197100.0 2021-08-11,146.67999267578125,146.7899932861328,144.39999389648438,146.05999755859375,6216000.0 2021-08-12,147.14999389648438,148.0,146.38999938964844,147.75999450683594,5777700.0 2021-08-13,148.63999938964844,149.30999755859375,146.92999267578125,147.0,5764000.0 2021-08-16,148.1300048828125,149.0800018310547,146.72000122070312,148.39999389648438,4410800.0 2021-08-17,144.41000366210938,147.0,143.57000732421875,146.9499969482422,7256800.0 2021-08-18,142.17999267578125,144.66000366210938,141.97999572753906,143.83999633789062,6546500.0 2021-08-19,140.61000061035156,141.4499969482422,138.9600067138672,140.64999389648438,8661000.0 2021-08-20,142.08999633789062,142.25999450683594,140.3000030517578,140.61000061035156,6141000.0 2021-08-23,144.13999938964844,144.61000061035156,142.35000610351562,142.64999389648438,6936900.0 2021-08-24,144.4600067138672,145.58999633789062,143.83999633789062,144.58999633789062,7066800.0 2021-08-25,143.8699951171875,145.42999267578125,143.47000122070312,144.4600067138672,5721600.0 2021-08-26,142.3800048828125,143.75999450683594,141.6199951171875,143.19000244140625,6825100.0 2021-08-27,144.85000610351562,144.9499969482422,141.9199981689453,142.1999969482422,6274500.0 2021-08-30,145.94000244140625,147.86000061035156,145.55999755859375,145.58999633789062,5263600.0 2021-08-31,146.69000244140625,147.52999877929688,144.55999755859375,146.8000030517578,7820500.0 2021-09-01,146.4499969482422,148.10000610351562,146.22000122070312,146.83999633789062,6451400.0 2021-09-02,145.1199951171875,146.88999938964844,144.50999450683594,146.6999969482422,6006700.0 2021-09-03,144.6300048828125,145.99000549316406,144.22999572753906,145.1199951171875,5505800.0 2021-09-07,143.75,144.75999450683594,143.1199951171875,144.67999267578125,6361200.0 2021-09-08,142.52000427246094,143.6199951171875,141.49000549316406,143.36000061035156,5981300.0 2021-09-09,141.5800018310547,143.5399932861328,141.4499969482422,142.47000122070312,6190800.0 2021-09-10,142.67999267578125,146.0,142.5399932861328,143.1300048828125,6263300.0 2021-09-13,143.41000366210938,144.72999572753906,142.02999877929688,144.02000427246094,4312800.0 2021-09-14,141.13999938964844,144.80999755859375,140.6199951171875,144.47000122070312,6442100.0 2021-09-15,138.24000549316406,141.0,137.52000427246094,140.80999755859375,11289100.0 2021-09-16,138.39999389648438,138.9600067138672,137.32000732421875,137.32000732421875,6719900.0 2021-09-17,133.60000610351562,138.0,133.13999938964844,137.80999755859375,14550500.0 2021-09-20,132.75999450683594,133.1199951171875,130.61000061035156,131.47000122070312,9647100.0 2021-09-21,131.75,133.91000366210938,131.27999877929688,133.58999633789062,6175300.0 2021-09-22,133.00999450683594,133.49000549316406,131.97999572753906,132.58999633789062,5163000.0 2021-09-23,133.91000366210938,135.16000366210938,133.22000122070312,133.75,5918900.0 2021-09-24,133.8800048828125,134.5500030517578,132.8000030517578,133.11000061035156,4554600.0 2021-09-27,133.47999572753906,134.0399932861328,132.02000427246094,132.42999267578125,4319500.0 2021-09-28,129.89999389648438,132.74000549316406,129.6999969482422,131.75,8851700.0 2021-09-29,129.27999877929688,131.4499969482422,128.88999938964844,130.58999633789062,7037200.0 2021-09-30,128.97999572753906,131.0800018310547,128.6999969482422,130.35000610351562,6976800.0 2021-10-01,128.7100067138672,130.02000427246094,126.47000122070312,129.8000030517578,6863700.0 2021-10-04,126.68000030517578,129.7899932861328,125.91999816894531,128.9199981689453,8470300.0 2021-10-05,127.52999877929688,128.77000427246094,125.69000244140625,126.12999725341797,9244300.0 2021-10-06,128.05999755859375,128.27000427246094,126.06999969482422,126.55000305175781,8513700.0 2021-10-07,127.83999633789062,130.72000122070312,127.58999633789062,129.25999450683594,8010600.0 2021-10-08,126.55000305175781,128.58999633789062,126.20999908447266,128.58999633789062,6920500.0 2021-10-11,124.94000244140625,127.2300033569336,124.87999725341797,126.05999755859375,6288200.0 2021-10-12,122.94999694824219,125.47000122070312,122.16999816894531,125.37999725341797,10531500.0 2021-10-13,125.04000091552734,126.31999969482422,123.5199966430664,125.19999694824219,12373800.0 2021-10-14,128.66000366210938,129.3000030517578,125.98999786376953,126.16000366210938,10637900.0 2021-10-15,130.1999969482422,130.47999572753906,128.67999267578125,129.02000427246094,7609700.0 2021-10-18,130.1199951171875,130.27000427246094,128.24000549316406,129.32000732421875,5290000.0 2021-10-19,132.5,132.8000030517578,130.32000732421875,131.02000427246094,7330700.0 2021-10-20,132.16000366210938,133.00999450683594,131.25999450683594,132.5,4804100.0 2021-10-21,133.0500030517578,133.25999450683594,131.39999389648438,132.0,4579200.0 2021-10-22,131.6199951171875,133.69000244140625,131.42999267578125,132.89999389648438,5216200.0 2021-10-25,131.92999267578125,133.1699981689453,131.3000030517578,131.82000732421875,4876300.0 2021-10-26,131.94000244140625,133.7899932861328,131.07000732421875,132.89999389648438,5802200.0 2021-10-27,131.1999969482422,132.36000061035156,130.50999450683594,131.94000244140625,5090400.0 2021-10-28,133.69000244140625,133.8300018310547,131.8699951171875,131.99000549316406,5016700.0 2021-10-29,133.0399932861328,133.67999267578125,132.4499969482422,132.86000061035156,5251100.0 2021-11-01,134.80999755859375,134.8699951171875,132.44000244140625,132.44000244140625,6903000.0 2021-11-02,135.22999572753906,135.72999572753906,134.1199951171875,134.5500030517578,7321900.0 2021-11-03,138.47999572753906,138.85000610351562,135.0399932861328,135.75,13216000.0 2021-11-04,156.11000061035156,159.5800018310547,153.3000030517578,156.32000732421875,48321500.0 2021-11-05,163.02999877929688,168.5500030517578,155.91000366210938,157.07000732421875,27226600.0 2021-11-08,165.85000610351562,167.7100067138672,161.27999877929688,163.2100067138672,14541400.0 2021-11-09,166.74000549316406,169.52000427246094,164.3800048828125,166.50999450683594,12353900.0 2021-11-10,159.8000030517578,166.1199951171875,159.02999877929688,165.08999633789062,11327100.0 2021-11-11,164.4199981689453,165.55999755859375,161.38999938964844,161.8000030517578,7624200.0 2021-11-12,164.94000244140625,166.02000427246094,164.3300018310547,165.0,7371000.0 2021-11-15,168.50999450683594,169.94000244140625,165.80999755859375,166.5,12350200.0 2021-11-16,181.80999755859375,183.72999572753906,167.05999755859375,168.11000061035156,33338200.0 2021-11-17,183.5399932861328,186.3300018310547,178.6300048828125,180.7899932861328,21678900.0 2021-11-18,186.32000732421875,188.72000122070312,182.75,185.24000549316406,15542600.0 2021-11-19,185.0,186.60000610351562,182.3000030517578,184.69000244140625,11889100.0 2021-11-22,181.39999389648438,188.77000427246094,180.97999572753906,181.11000061035156,16062800.0 2021-11-23,180.94000244140625,181.3300018310547,177.02000427246094,180.33999633789062,10696200.0 2021-11-24,180.7100067138672,180.77999877929688,177.3300018310547,179.52000427246094,7886200.0 2021-11-26,175.74000549316406,180.25,175.05999755859375,175.6699981689453,7835900.0 2021-11-29,183.74000549316406,184.07000732421875,179.0,179.47999572753906,10440500.0 2021-11-30,180.55999755859375,186.80999755859375,180.33999633789062,183.22000122070312,19309200.0 2021-12-01,175.6300048828125,183.14999389648438,175.32000732421875,180.88999938964844,10637700.0 2021-12-02,177.02999877929688,177.88999938964844,171.2100067138672,172.08999633789062,13101400.0 2021-12-03,176.50999450683594,180.27000427246094,173.7100067138672,178.0399932861328,12111800.0 2021-12-06,175.4499969482422,176.97999572753906,172.27000427246094,176.8800048828125,8577500.0 2021-12-07,183.72000122070312,184.77999877929688,178.5,179.07000732421875,9910100.0 2021-12-08,182.6300048828125,183.72000122070312,180.77999877929688,183.00999450683594,4799400.0 2021-12-09,182.25999450683594,187.83999633789062,181.50999450683594,181.77000427246094,9398900.0 2021-12-10,183.8800048828125,185.5500030517578,181.14999389648438,185.5500030517578,6854800.0 2021-12-13,183.32000732421875,191.3000030517578,183.11000061035156,186.85000610351562,16346800.0 2021-12-14,181.97999572753906,183.89999389648438,179.41000366210938,181.1999969482422,8542800.0 2021-12-15,189.27999877929688,189.77999877929688,179.97999572753906,183.97000122070312,11082000.0 2021-12-16,178.14999389648438,192.67999267578125,176.11000061035156,190.3000030517578,14873000.0 2021-12-17,176.8000030517578,180.1199951171875,175.02000427246094,175.72999572753906,16232300.0 2021-12-20,176.6699981689453,177.0800018310547,173.4600067138672,174.2899932861328,6306400.0 2021-12-21,179.5800018310547,180.14999389648438,174.22000122070312,179.3800048828125,7702400.0 2021-12-22,181.3800048828125,181.52000427246094,177.6300048828125,179.0,5227200.0 2021-12-23,182.74000549316406,183.7100067138672,181.3800048828125,181.52999877929688,4918900.0 2021-12-27,186.3300018310547,186.41000366210938,183.02000427246094,183.2100067138672,4865900.0 2021-12-28,184.82000732421875,186.72999572753906,183.49000549316406,186.58999633789062,5399400.0 2021-12-29,186.1999969482422,187.38999938964844,184.55999755859375,184.67999267578125,5417200.0 2021-12-30,182.72999572753906,186.52000427246094,182.30999755859375,185.8800048828125,4108400.0 2021-12-31,182.8699951171875,185.14999389648438,182.60000610351562,183.30999755859375,4113300.0 2022-01-03,186.2100067138672,186.8800048828125,182.24000549316406,182.91000366210938,5990200.0 2022-01-04,187.22999572753906,188.92999267578125,181.00999450683594,187.0,8484200.0 2022-01-05,186.5,193.5800018310547,184.72999572753906,186.5,17141200.0 2022-01-06,185.9499969482422,188.47000122070312,183.0,184.52000427246094,9117700.0 2022-01-07,180.41000366210938,188.36000061035156,180.1199951171875,186.60000610351562,7386200.0 2022-01-10,179.67999267578125,180.0,173.75999450683594,178.27000427246094,11159300.0 2022-01-11,185.39999389648438,185.64999389648438,177.22000122070312,179.19000244140625,9591000.0 2022-01-12,186.4199981689453,189.4600067138672,185.19000244140625,186.60000610351562,7317500.0 2022-01-13,183.88999938964844,191.5800018310547,183.2899932861328,188.6999969482422,10190900.0 2022-01-14,188.69000244140625,190.08999633789062,182.00999450683594,182.8000030517578,9587300.0 2022-01-18,178.86000061035156,186.0,178.27000427246094,185.8699951171875,10471200.0 2022-01-19,172.47000122070312,181.2100067138672,172.27000427246094,180.57000732421875,10082700.0 2022-01-20,166.5,174.99000549316406,166.2899932861328,174.52999877929688,9468500.0 2022-01-21,164.92999267578125,172.0399932861328,164.57000732421875,166.24000549316406,11898700.0 2022-01-24,170.07000732421875,170.82000732421875,158.60000610351562,162.17999267578125,17489100.0 2022-01-25,165.4499969482422,170.32000732421875,161.1999969482422,166.1699981689453,10708500.0 2022-01-26,167.0,174.5500030517578,163.89999389648438,168.5800018310547,10492200.0 2022-01-27,161.1999969482422,171.4499969482422,160.61000061035156,169.30999755859375,10743000.0 2022-01-28,166.80999755859375,166.94000244140625,157.3800048828125,162.00999450683594,10320800.0 2022-01-31,175.75999450683594,175.9499969482422,165.8000030517578,167.05999755859375,11273500.0 2022-02-01,177.1300048828125,177.42999267578125,173.11000061035156,176.44000244140625,9724600.0 2022-02-02,188.1999969482422,188.63999938964844,180.25999450683594,180.94000244140625,25646300.0 2022-02-03,179.10000610351562,192.10000610351562,177.2899932861328,180.8000030517578,36120200.0 2022-02-04,179.47000122070312,182.41000366210938,176.80999755859375,178.99000549316406,15708400.0 2022-02-07,175.08999633789062,180.64999389648438,174.44000244140625,179.6699981689453,10376300.0 2022-02-08,178.58999633789062,179.2899932861328,173.97999572753906,174.30999755859375,10163900.0 2022-02-09,183.9499969482422,184.0,178.9499969482422,181.39999389648438,9666900.0 2022-02-10,174.07000732421875,181.99000549316406,173.4499969482422,179.39999389648438,14362200.0 2022-02-11,164.63999938964844,175.47999572753906,163.5500030517578,174.6999969482422,13572000.0 2022-02-14,165.1300048828125,167.85000610351562,162.47999572753906,165.35000610351562,8381700.0 2022-02-15,173.0,173.9600067138672,168.25,169.0,11100000.0 2022-02-16,172.60000610351562,173.2100067138672,168.25999450683594,170.67999267578125,8340600.0 2022-02-17,166.8000030517578,170.77000427246094,166.6999969482422,169.8800048828125,8878900.0 2022-02-18,167.63999938964844,170.4499969482422,164.24000549316406,167.47000122070312,9591700.0 2022-02-22,165.88999938964844,169.9600067138672,163.60000610351562,164.05999755859375,9835500.0 2022-02-23,161.6199951171875,169.16000366210938,161.32000732421875,166.64999389648438,9749000.0 2022-02-24,167.97999572753906,168.36000061035156,155.7899932861328,156.88999938964844,12567000.0 2022-02-25,170.92999267578125,171.08999633789062,165.60000610351562,167.61000061035156,7350200.0 2022-02-28,171.99000549316406,172.99000549316406,168.1999969482422,168.3000030517578,10638900.0 2022-03-01,163.69000244140625,171.83999633789062,161.72000122070312,170.9600067138672,10723300.0 2022-03-02,169.25,170.49000549316406,164.35000610351562,165.25,7299400.0 2022-03-03,165.35000610351562,170.8300018310547,164.5,170.6699981689453,8553900.0 2022-03-04,162.25999450683594,166.07000732421875,159.88999938964844,163.85000610351562,9057300.0 2022-03-07,150.10000610351562,163.16000366210938,150.0,162.32000732421875,13416100.0 2022-03-08,150.75999450683594,158.33999633789062,147.8800048828125,150.66000366210938,11878400.0 2022-03-09,157.11000061035156,158.47999572753906,154.1699981689453,156.00999450683594,9276800.0 2022-03-10,154.7100067138672,155.3000030517578,150.3300018310547,154.0399932861328,8888800.0 2022-03-11,152.33999633789062,158.32000732421875,152.02000427246094,157.9499969482422,7394400.0 2022-03-14,141.2899932861328,151.2899932861328,140.47000122070312,150.8000030517578,16154200.0 2022-03-15,144.2100067138672,144.42999267578125,139.0500030517578,142.5,13893000.0 2022-03-16,150.4499969482422,151.55999755859375,143.57000732421875,146.97000122070312,11727700.0 2022-03-17,152.8300018310547,152.94000244140625,146.5800018310547,149.19000244140625,8602900.0 2022-03-18,153.99000549316406,156.02999877929688,149.00999450683594,152.52000427246094,18454200.0 2022-03-21,155.58999633789062,157.7100067138672,152.80999755859375,153.99000549316406,8986400.0 2022-03-22,157.61000061035156,159.94000244140625,154.77000427246094,155.4499969482422,7220500.0 2022-03-23,152.8699951171875,157.2100067138672,152.5800018310547,156.11000061035156,7245600.0 2022-03-24,158.4600067138672,158.55999755859375,153.58999633789062,154.3000030517578,9261000.0 2022-03-25,157.97000122070312,158.4600067138672,155.17999267578125,157.97000122070312,7198700.0 2022-03-28,158.4499969482422,158.5,154.0500030517578,156.5,9470800.0 2022-03-29,161.07000732421875,161.3000030517578,156.64999389648438,161.2100067138672,10212400.0 2022-03-30,152.72999572753906,160.27000427246094,151.7899932861328,159.38999938964844,14777800.0 2022-03-31,152.82000732421875,155.13999938964844,151.02999877929688,152.88999938964844,13364200.0 2022-04-01,146.99000549316406,152.8699951171875,142.55999755859375,151.94000244140625,19762100.0 2022-04-04,153.80999755859375,154.1300048828125,146.66000366210938,147.74000549316406,12116000.0 2022-04-05,145.4600067138672,152.00999450683594,145.27000427246094,151.80999755859375,15946100.0 2022-04-06,139.27999877929688,143.0,137.4600067138672,142.89999389648438,21054200.0 2022-04-07,139.22000122070312,141.49000549316406,136.9199981689453,139.7899932861328,10201200.0 2022-04-08,136.69000244140625,139.9600067138672,136.36000061035156,138.5399932861328,12992500.0 2022-04-11,135.36000061035156,137.61000061035156,133.69000244140625,134.2899932861328,11210400.0 2022-04-12,136.08999633789062,140.16000366210938,135.5,137.9199981689453,10591300.0 2022-04-13,140.5,142.58999633789062,136.47999572753906,137.5399932861328,10440800.0 2022-04-14,136.91000366210938,141.55999755859375,136.67999267578125,141.0500030517578,8002600.0 2022-04-18,139.32000732421875,140.35000610351562,135.55999755859375,135.6199951171875,8785700.0 2022-04-19,141.0500030517578,141.39999389648438,137.5399932861328,138.8300018310547,7213800.0 2022-04-20,140.33999633789062,144.80999755859375,140.05999755859375,143.2100067138672,7731600.0 2022-04-21,136.11000061035156,143.63999938964844,135.25999450683594,142.33999633789062,8576500.0 2022-04-22,132.80999755859375,137.3300018310547,132.64999389648438,136.1300048828125,8315100.0 2022-04-25,136.55999755859375,136.80999755859375,130.91000366210938,131.32000732421875,9673200.0 2022-04-26,133.5,136.35000610351562,132.6300048828125,135.02000427246094,9262800.0 2022-04-27,135.10000610351562,138.11000061035156,130.66000366210938,130.82000732421875,13855900.0 2022-04-28,148.19000244140625,151.1999969482422,139.1300048828125,142.8699951171875,31111100.0 2022-04-29,139.69000244140625,147.5,139.52000427246094,145.80999755859375,13693100.0 2022-05-02,145.27000427246094,145.66000366210938,139.16000366210938,140.60000610351562,13320900.0 2022-05-03,144.25999450683594,145.69000244140625,142.75999450683594,144.7100067138672,7556800.0 2022-05-04,149.0500030517578,149.5,140.35000610351562,144.5800018310547,11038100.0 2022-05-05,141.63999938964844,146.97999572753906,139.17999267578125,146.97999572753906,14561400.0 2022-05-06,140.5800018310547,144.10000610351562,137.8800048828125,141.25,10080600.0 2022-05-09,134.9199981689453,140.11000061035156,134.05999755859375,137.99000549316406,11668100.0 2022-05-10,136.80999755859375,139.8000030517578,134.6300048828125,139.5,8841200.0 2022-05-11,132.3000030517578,138.2899932861328,131.88999938964844,135.02999877929688,11530900.0 2022-05-12,131.77000427246094,133.05999755859375,127.81999969482422,131.0,10749800.0 2022-05-13,134.92999267578125,135.99000549316406,132.5,134.2899932861328,9280700.0 2022-05-16,133.91000366210938,135.97999572753906,132.0,133.97999572753906,6378800.0 2022-05-17,139.69000244140625,140.0,136.6999969482422,137.25,9094100.0 2022-05-18,130.4499969482422,137.27999877929688,129.8800048828125,136.8300018310547,11992700.0 2022-05-19,130.57000732421875,133.38999938964844,129.47999572753906,130.4499969482422,8419500.0 2022-05-20,131.60000610351562,133.2899932861328,125.86000061035156,132.8800048828125,11370100.0 2022-05-23,132.1199951171875,132.42999267578125,128.14999389648438,129.9499969482422,10023400.0 2022-05-24,128.52999877929688,130.33999633789062,126.05000305175781,130.33999633789062,9157100.0 2022-05-25,131.22999572753906,132.07000732421875,127.25,127.80000305175781,9766000.0 2022-05-26,134.83999633789062,136.0,129.86000061035156,130.00999450683594,7932800.0 2022-05-27,139.75999450683594,140.13999938964844,136.10000610351562,136.10000610351562,9180800.0 2022-05-31,143.22000122070312,143.97000122070312,137.44000244140625,139.5,16007300.0 2022-06-01,140.02000427246094,143.91000366210938,138.1699981689453,142.5500030517578,8514300.0 2022-06-02,146.1999969482422,146.25,139.6999969482422,140.25999450683594,9589500.0 2022-06-03,141.22000122070312,143.44000244140625,140.61000061035156,142.17999267578125,7458900.0 2022-06-06,140.44000244140625,144.97000122070312,139.9199981689453,144.9499969482422,7238700.0 2022-06-07,141.88999938964844,142.14999389648438,138.49000549316406,139.1300048828125,6062800.0 2022-06-08,138.9600067138672,141.75999450683594,137.4499969482422,140.75,6773000.0 2022-06-09,136.7100067138672,140.44000244140625,136.69000244140625,137.77000427246094,7153200.0 2022-06-10,133.1999969482422,136.05999755859375,132.4199981689453,134.75,8544700.0 2022-06-13,128.66000366210938,131.35000610351562,126.5999984741211,130.58999633789062,12320900.0 2022-06-14,130.25999450683594,131.92999267578125,128.82000732421875,130.2100067138672,6794700.0 2022-06-15,131.02999877929688,133.27999877929688,128.2100067138672,131.6699981689453,7860000.0 2022-06-16,120.81999969482422,126.6500015258789,119.02999877929688,126.26000213623047,16422800.0 2022-06-17,120.98999786376953,122.83000183105469,118.36000061035156,121.41999816894531,17273400.0 2022-06-21,124.38999938964844,126.12000274658203,123.72000122070312,123.7699966430664,9208500.0 2022-06-22,122.16000366210938,123.66000366210938,120.36000061035156,121.80000305175781,9081000.0 2022-06-23,120.08999633789062,122.93000030517578,118.2300033569336,122.75,7908900.0 2022-06-24,125.0999984741211,125.37000274658203,121.76000213623047,122.37999725341797,8128000.0 2022-06-27,127.18000030517578,130.0399932861328,125.44000244140625,126.19999694824219,9947300.0 2022-06-28,131.60000610351562,136.4499969482422,126.5999984741211,129.77999877929688,27081900.0 2022-06-29,130.22999572753906,131.57000732421875,126.9000015258789,130.0800018310547,9973300.0 2022-06-30,127.73999786376953,130.08999633789062,125.33000183105469,127.61000061035156,9277900.0 2022-07-01,123.52999877929688,126.76000213623047,122.0999984741211,125.75,7672800.0 2022-07-05,125.83000183105469,126.16999816894531,120.36000061035156,121.0999984741211,8113100.0 2022-07-06,127.05999755859375,128.22999572753906,125.05999755859375,126.05999755859375,6038400.0 2022-07-07,134.39999389648438,134.7100067138672,130.25999450683594,130.64999389648438,9408100.0 2022-07-08,136.00999450683594,136.38999938964844,131.6199951171875,132.52000427246094,8393200.0 2022-07-11,132.24000549316406,134.60000610351562,131.32000732421875,133.58999633789062,5887200.0 2022-07-12,132.9499969482422,135.35000610351562,131.9600067138672,133.74000549316406,5991300.0 2022-07-13,135.63999938964844,136.77999877929688,130.52000427246094,130.5500030517578,7200200.0 2022-07-14,141.89999389648438,142.35000610351562,133.85000610351562,134.94000244140625,10718700.0 2022-07-15,144.3699951171875,145.47999572753906,142.02999877929688,143.75999450683594,11880500.0 2022-07-18,141.69000244140625,146.42999267578125,140.82000732421875,145.97000122070312,7856600.0 2022-07-19,147.3699951171875,148.47000122070312,143.17999267578125,144.13999938964844,9686500.0 2022-07-20,151.7100067138672,152.3300018310547,146.6199951171875,147.42999267578125,8517400.0 2022-07-21,155.86000061035156,155.9199981689453,150.6300048828125,152.8800048828125,8060400.0 2022-07-22,153.6999969482422,156.66000366210938,152.35000610351562,155.66000366210938,7200100.0 2022-07-25,153.25,154.0399932861328,151.6699981689453,152.8000030517578,4928900.0 2022-07-26,149.97000122070312,152.6999969482422,149.80999755859375,152.6199951171875,5941800.0 2022-07-27,153.4199981689453,154.8000030517578,150.5500030517578,151.52999877929688,12863000.0 2022-07-28,146.4499969482422,149.99000549316406,143.0,149.77999877929688,17051000.0 2022-07-29,145.05999755859375,145.30999755859375,140.6699981689453,144.60000610351562,11749400.0 2022-08-01,147.42999267578125,149.4600067138672,144.07000732421875,144.30999755859375,7611400.0 2022-08-02,147.02999877929688,149.39999389648438,144.83999633789062,145.69000244140625,5946400.0 2022-08-03,149.16000366210938,150.33999633789062,146.58999633789062,147.66000366210938,6890200.0 2022-08-04,151.00999450683594,151.16000366210938,147.7100067138672,148.67999267578125,6254700.0 2022-08-05,150.2100067138672,151.27999877929688,147.6699981689453,148.57000732421875,5041300.0 2022-08-08,147.80999755859375,151.19000244140625,146.5500030517578,149.80999755859375,5553300.0 2022-08-09,142.50999450683594,146.5,141.30999755859375,145.58999633789062,6770800.0 2022-08-10,146.99000549316406,147.17999267578125,143.69000244140625,145.85000610351562,6840000.0 2022-08-11,147.8300018310547,151.63999938964844,147.02000427246094,148.30999755859375,6243200.0 2022-08-12,151.2899932861328,151.47000122070312,147.17999267578125,148.0,4967500.0 2022-08-15,152.1300048828125,152.6999969482422,148.39999389648438,150.32000732421875,4502900.0 2022-08-16,150.02999877929688,152.49000549316406,148.85000610351562,151.4499969482422,5270800.0 2022-08-17,148.52999877929688,149.6300048828125,146.36000061035156,148.22999572753906,5169600.0 2022-08-18,151.3800048828125,152.91000366210938,147.75999450683594,148.07000732421875,7808200.0 2022-08-19,147.60000610351562,150.3800048828125,146.89999389648438,149.2899932861328,5400300.0 2022-08-22,141.61000061035156,145.80999755859375,141.10000610351562,145.3000030517578,6736800.0 2022-08-23,140.72000122070312,143.61000061035156,140.55999755859375,142.08999633789062,4499300.0 2022-08-24,141.30999755859375,141.7100067138672,138.61000061035156,140.25,5113100.0 2022-08-25,146.25,147.0,142.02000427246094,142.33999633789062,5618800.0 2022-08-26,138.3800048828125,147.36000061035156,138.0500030517578,146.16000366210938,7918600.0 2022-08-29,137.0800018310547,139.1300048828125,136.11000061035156,137.80999755859375,6852300.0 2022-08-30,134.41000366210938,138.3000030517578,132.94000244140625,137.8000030517578,6147400.0 2022-08-31,132.27000427246094,134.1699981689453,131.3000030517578,133.7899932861328,8701100.0 2022-09-01,129.9199981689453,130.1300048828125,126.08000183105469,129.97999572753906,8716300.0 2022-09-02,128.47999572753906,132.6699981689453,127.55999755859375,131.63999938964844,6121400.0 2022-09-06,126.66999816894531,129.52000427246094,126.20999908447266,128.83999633789062,6674200.0 2022-09-07,128.60000610351562,129.77999877929688,126.37000274658203,127.47000122070312,5340100.0 2022-09-08,128.85000610351562,129.8000030517578,125.9000015258789,127.47000122070312,6618800.0 2022-09-09,132.0500030517578,132.61000061035156,130.30999755859375,130.67999267578125,5097300.0 2022-09-12,133.0,134.22000122070312,132.32000732421875,133.0,7081300.0 2022-09-13,124.93000030517578,129.89999389648438,124.48999786376953,128.3800048828125,9610900.0 2022-09-14,127.52999877929688,127.9000015258789,125.5,126.2699966430664,7509300.0 2022-09-15,124.9800033569336,128.0800018310547,124.2300033569336,126.69999694824219,7459600.0 2022-09-16,124.94999694824219,125.73999786376953,123.05000305175781,124.12000274658203,13818500.0 2022-09-19,126.6500015258789,127.18000030517578,123.41000366210938,123.62000274658203,5922700.0 2022-09-20,124.7699966430664,126.55000305175781,123.88999938964844,125.73999786376953,5672700.0 2022-09-21,124.62000274658203,129.7899932861328,124.5,125.44000244140625,8123700.0 2022-09-22,123.68000030517578,125.16000366210938,122.47000122070312,124.75,8753000.0 2022-09-23,121.19000244140625,122.68000030517578,119.05000305175781,122.33999633789062,10681300.0 2022-09-26,119.73999786376953,123.18000030517578,119.58999633789062,121.54000091552734,6424600.0 2022-09-27,120.33999633789062,122.68000030517578,118.75,121.55999755859375,5544400.0 2022-09-28,118.93000030517578,120.44999694824219,117.77999877929688,118.58000183105469,11321200.0 2022-09-29,114.83999633789062,117.47000122070312,113.45999908447266,117.27999877929688,12125800.0 2022-09-30,112.9800033569336,116.27999877929688,112.91999816894531,113.76000213623047,7568100.0 2022-10-03,117.22000122070312,118.31999969482422,113.66999816894531,114.98999786376953,7481700.0 2022-10-04,122.37000274658203,122.44999694824219,120.31999969482422,120.4000015258789,6637200.0 2022-10-05,124.88999938964844,125.55999755859375,120.52999877929688,120.87999725341797,7070300.0 2022-10-06,125.27999877929688,127.20999908447266,124.4000015258789,124.51000213623047,6238600.0 2022-10-07,120.91000366210938,124.11000061035156,120.31999969482422,122.62000274658203,8618500.0 2022-10-10,114.5999984741211,121.04000091552734,113.44999694824219,120.58999633789062,9512600.0 2022-10-11,110.02999877929688,112.48999786376953,108.6500015258789,112.0,10758800.0 2022-10-12,108.63999938964844,110.80000305175781,108.37999725341797,110.31999969482422,6987900.0 2022-10-13,112.86000061035156,115.19999694824219,104.66000366210938,105.37999725341797,10455000.0 2022-10-14,109.94999694824219,114.98999786376953,109.79000091552734,114.62999725341797,7989800.0 2022-10-17,111.58999633789062,114.4800033569336,110.61000061035156,113.91999816894531,7886400.0 2022-10-18,111.20999908447266,116.08999633789062,109.54000091552734,114.94999694824219,8908900.0 2022-10-19,112.8499984741211,113.66999816894531,110.75,110.86000061035156,5620200.0 2022-10-20,111.9800033569336,116.08999633789062,111.72000122070312,113.16999816894531,7736400.0 2022-10-21,115.73999786376953,115.98999786376953,111.0199966430664,111.75,7490100.0 2022-10-24,116.37999725341797,117.0199966430664,114.23999786376953,116.33999633789062,6525700.0 2022-10-25,119.16999816894531,119.94000244140625,116.2300033569336,116.56999969482422,6205100.0 2022-10-26,118.11000061035156,120.73999786376953,116.16000366210938,118.04000091552734,7342300.0 2022-10-27,114.69999694824219,120.5999984741211,114.37999725341797,119.31999969482422,8937200.0 2022-10-28,119.20999908447266,119.44999694824219,112.33000183105469,114.16999816894531,9418700.0 2022-10-31,117.66000366210938,118.37999725341797,115.4000015258789,118.12999725341797,6870800.0 2022-11-01,117.33000183105469,120.62999725341797,116.75,119.73999786376953,5749100.0 2022-11-02,112.5,118.79000091552734,112.25,118.70999908447266,13936300.0 2022-11-03,103.87999725341797,106.5,101.93000030517578,104.37999725341797,24706100.0 2022-11-04,106.69000244140625,107.5,104.33000183105469,106.61000061035156,11977900.0 2022-11-07,110.08999633789062,110.27999877929688,106.26000213623047,107.4800033569336,7570800.0 2022-11-08,112.54000091552734,114.88999938964844,109.91999816894531,111.56999969482422,9383600.0 2022-11-09,110.43000030517578,113.51000213623047,110.2699966430664,111.45999908447266,9581300.0 2022-11-10,120.68000030517578,121.0,114.52999877929688,115.91000366210938,11673200.0 2022-11-11,121.43000030517578,122.16000366210938,118.98999786376953,118.98999786376953,9433800.0 2022-11-14,120.80000305175781,123.20999908447266,120.26000213623047,120.73999786376953,6971000.0 2022-11-15,126.0199966430664,128.1300048828125,123.41999816894531,125.6500015258789,12470200.0 2022-11-16,120.7300033569336,123.83999633789062,119.95999908447266,123.19999694824219,9561700.0 2022-11-17,122.86000061035156,123.12000274658203,118.70999908447266,118.94999694824219,7273700.0 2022-11-18,123.8499984741211,124.48999786376953,122.12999725341797,124.04000091552734,6436600.0 2022-11-21,120.19999694824219,122.5,120.0999984741211,121.08999633789062,8204200.0 2022-11-22,123.6500015258789,123.79000091552734,120.02999877929688,120.83999633789062,7010200.0 2022-11-23,125.1500015258789,127.04000091552734,123.29000091552734,123.54000091552734,5481500.0 2022-11-25,123.44999694824219,125.36000061035156,123.4000015258789,124.86000061035156,3153800.0 2022-11-28,119.54000091552734,123.44999694824219,118.8499984741211,122.16000366210938,7087500.0 2022-11-29,118.37999725341797,121.37000274658203,118.31999969482422,120.13999938964844,6277600.0 2022-11-30,126.48999786376953,126.5999984741211,118.06999969482422,118.75,12776700.0 2022-12-01,126.80999755859375,128.1999969482422,125.68000030517578,126.72000122070312,7924800.0 2022-12-02,125.66000366210938,125.81999969482422,123.12000274658203,123.70999908447266,6122200.0 2022-12-05,123.30000305175781,125.47000122070312,122.43000030517578,124.58000183105469,6091600.0 2022-12-06,119.77999877929688,123.0,118.56999969482422,122.81999969482422,5968000.0 2022-12-07,118.20999908447266,120.31999969482422,117.76000213623047,118.5,5427100.0 2022-12-08,121.75,122.3499984741211,118.18000030517578,118.9800033569336,7347600.0 2022-12-09,119.05000305175781,121.4000015258789,118.8499984741211,120.41000366210938,6036000.0 2022-12-12,121.20999908447266,121.25,116.05999755859375,116.05999755859375,9008400.0 2022-12-13,123.48999786376953,127.94999694824219,121.81999969482422,126.9800033569336,9712700.0 2022-12-14,121.70999908447266,126.58000183105469,120.0999984741211,124.2300033569336,9444100.0 2022-12-15,116.63999938964844,120.5199966430664,116.08000183105469,120.25,10207800.0 2022-12-16,114.52999877929688,116.66000366210938,113.3499984741211,116.08000183105469,12733900.0 2022-12-19,112.61000061035156,115.16000366210938,111.51000213623047,114.01000213623047,7720200.0 2022-12-20,112.0999984741211,112.77999877929688,111.0999984741211,111.4000015258789,6260200.0 2022-12-21,114.58999633789062,114.95999908447266,112.69000244140625,112.76000213623047,5843800.0 2022-12-22,110.68000030517578,112.58999633789062,107.37999725341797,112.56999969482422,12051400.0 2022-12-23,110.83999633789062,110.91999816894531,108.20999908447266,109.69999694824219,5356700.0 2022-12-27,109.45999908447266,110.69000244140625,108.88999938964844,109.75,6158100.0 2022-12-28,106.97000122070312,110.2699966430664,106.81999969482422,108.87000274658203,5395600.0 2022-12-29,109.83999633789062,110.66000366210938,108.11000061035156,108.3499984741211,6668600.0 2022-12-30,109.94000244140625,110.05999755859375,107.22000122070312,107.97000122070312,5642300.0 2023-01-03,107.19999694824219,111.73999786376953,107.12999725341797,111.3499984741211,8110400.0 2023-01-04,111.52999877929688,112.2300033569336,108.80999755859375,109.80000305175781,7614200.0 2023-01-05,109.4000015258789,110.91999816894531,109.12999725341797,109.93000030517578,7546000.0 2023-01-06,115.33999633789062,115.9800033569336,110.05000305175781,110.95999908447266,10259300.0 2023-01-09,114.61000061035156,118.8499984741211,113.54000091552734,116.7300033569336,10291800.0 2023-01-10,116.91000366210938,116.97000122070312,113.72000122070312,114.0199966430664,6384800.0 2023-01-11,118.38999938964844,118.5,115.16999816894531,117.44000244140625,7374400.0 2023-01-12,121.58999633789062,122.37999725341797,117.6500015258789,119.23999786376953,9527600.0 2023-01-13,120.23999786376953,121.41999816894531,119.72000122070312,119.81999969482422,8040400.0 2023-01-17,120.27999877929688,121.31999969482422,119.0199966430664,119.73999786376953,6179500.0 2023-01-18,122.04000091552734,123.98999786376953,121.01000213623047,121.62000274658203,10960400.0 2023-01-19,117.58000183105469,121.0999984741211,117.41999816894531,121.05999755859375,8716200.0 2023-01-20,122.9000015258789,122.95999908447266,117.33999633789062,118.41999816894531,8895000.0 2023-01-23,131.02999877929688,132.05999755859375,125.81999969482422,126.54000091552734,13419500.0 2023-01-24,130.6999969482422,132.97000122070312,130.14999389648438,130.5500030517578,7952400.0 2023-01-25,131.1699981689453,131.5399932861328,127.69999694824219,128.4499969482422,6880300.0 2023-01-26,133.9600067138672,134.85000610351562,131.16000366210938,134.41000366210938,7413600.0 2023-01-27,133.39999389648438,134.88999938964844,131.4199981689453,131.49000549316406,6581900.0 2023-01-30,131.6300048828125,132.39999389648438,130.14999389648438,131.0500030517578,9854300.0 2023-01-31,133.2100067138672,133.63999938964844,131.32000732421875,131.32000732421875,7125100.0 2023-02-01,138.4600067138672,139.94000244140625,132.67999267578125,132.67999267578125,10500600.0 2023-02-02,135.85000610351562,139.16000366210938,134.8000030517578,138.4600067138672,17673200.0 2023-02-03,135.02000427246094,138.39999389648438,128.57000732421875,131.16000366210938,13187300.0 2023-02-06,132.92999267578125,134.8800048828125,131.86000061035156,132.27000427246094,6830500.0 2023-02-07,136.6300048828125,137.3800048828125,132.3300018310547,133.14999389648438,7664200.0 2023-02-08,132.1699981689453,136.27999877929688,131.75999450683594,135.30999755859375,7151700.0 2023-02-09,130.52999877929688,135.22999572753906,129.9199981689453,133.88999938964844,5717500.0 2023-02-10,128.99000549316406,129.94000244140625,127.62000274658203,129.2899932861328,5319200.0 2023-02-13,130.83999633789062,131.42999267578125,128.38999938964844,129.4600067138672,5550400.0 2023-02-14,132.33999633789062,132.8800048828125,128.36000061035156,129.1999969482422,5579900.0 2023-02-15,133.07000732421875,133.3300018310547,130.3000030517578,130.60000610351562,3501100.0 2023-02-16,130.16000366210938,132.58999633789062,129.9499969482422,130.75,5788400.0 2023-02-17,127.72000122070312,129.80999755859375,126.95999908447266,129.5,6022500.0 2023-02-21,123.69999694824219,127.62000274658203,123.55000305175781,125.45999908447266,8164400.0 2023-02-22,123.94999694824219,124.97000122070312,122.91999816894531,124.31999969482422,5517800.0 2023-02-23,126.19999694824219,127.2300033569336,123.66999816894531,126.61000061035156,6440200.0 2023-02-24,124.33999633789062,124.70999908447266,123.18000030517578,124.23999786376953,7357200.0 2023-02-27,123.41999816894531,126.5999984741211,123.04000091552734,126.5,7787200.0 2023-02-28,123.52999877929688,125.0999984741211,122.91999816894531,123.62000274658203,6491800.0 2023-03-01,123.68000030517578,125.47000122070312,122.9800033569336,123.77999877929688,5530600.0 2023-03-02,123.77999877929688,124.26000213623047,120.86000061035156,122.16000366210938,5258900.0 2023-03-03,123.5999984741211,124.20999908447266,121.66999816894531,123.98999786376953,7052100.0 2023-03-06,122.41000366210938,125.16999816894531,122.02999877929688,124.27999877929688,7031300.0 2023-03-07,119.19000244140625,122.5,118.27999877929688,122.4800033569336,8879700.0 2023-03-08,121.19999694824219,121.75,119.3499984741211,119.55000305175781,7633900.0 2023-03-09,117.22000122070312,121.91999816894531,116.94000244140625,121.27999877929688,8055500.0 2023-03-10,115.19000244140625,118.2300033569336,114.52999877929688,117.54000091552734,6884500.0 2023-03-13,114.43000030517578,116.23999786376953,113.27999877929688,113.76000213623047,7673700.0 2023-03-14,116.55000305175781,117.05999755859375,113.91999816894531,116.41000366210938,8312100.0 2023-03-15,115.48999786376953,116.18000030517578,113.13999938964844,115.25,8596900.0 2023-03-16,120.51000213623047,120.83000183105469,115.91000366210938,117.0,11207800.0 2023-03-17,120.7300033569336,122.87000274658203,119.1500015258789,120.77999877929688,12304100.0 2023-03-20,121.81999969482422,122.0199966430664,119.80999755859375,120.7699966430664,5945000.0 2023-03-21,123.80000305175781,125.06999969482422,122.1500015258789,122.98999786376953,6900600.0 2023-03-22,121.97000122070312,126.23999786376953,121.87000274658203,124.0,7072700.0 2023-03-23,124.1500015258789,127.0,122.0999984741211,123.94000244140625,7353800.0 2023-03-24,124.76000213623047,124.93000030517578,122.25,123.62999725341797,6987200.0 2023-03-27,123.5999984741211,126.05999755859375,123.31999969482422,125.73999786376953,4818000.0 2023-03-28,121.33999633789062,123.68000030517578,120.20999908447266,123.5999984741211,5272100.0 2023-03-29,125.08999633789062,125.95999908447266,123.25,123.41999816894531,6410100.0 2023-03-30,127.4000015258789,128.19000244140625,126.43000030517578,127.08000183105469,8156400.0 2023-03-31,127.58000183105469,127.97000122070312,126.29000091552734,126.6500015258789,6222400.0 2023-04-03,124.73999786376953,127.56999969482422,123.61000061035156,126.98999786376953,6367800.0 2023-04-04,122.30000305175781,125.22000122070312,121.80999755859375,124.93000030517578,6962700.0 2023-04-05,123.04000091552734,123.22000122070312,121.25,121.41999816894531,6920900.0 2023-04-06,123.0,123.8499984741211,121.05000305175781,122.33999633789062,5260600.0 2023-04-10,124.29000091552734,124.58000183105469,121.68000030517578,122.08999633789062,5243700.0 2023-04-11,123.56999969482422,125.25,123.16999816894531,125.25,5001400.0 2023-04-12,120.2699966430664,124.5,120.1500015258789,124.41000366210938,5288300.0 2023-04-13,121.12999725341797,121.66000366210938,119.12000274658203,120.05000305175781,6077100.0 2023-04-14,120.16000366210938,121.91999816894531,118.76000213623047,120.87000274658203,4833100.0 2023-04-17,119.37999725341797,119.83999633789062,118.16999816894531,119.12999725341797,6370200.0 2023-04-18,118.36000061035156,120.80000305175781,117.41000366210938,120.33999633789062,4829900.0 2023-04-19,118.54000091552734,118.69000244140625,116.44999694824219,117.25,4241900.0 2023-04-20,118.63999938964844,119.9000015258789,117.12000274658203,117.29000091552734,5125000.0 2023-04-21,117.76000213623047,118.19000244140625,116.55000305175781,117.87000274658203,4980700.0 2023-04-24,117.3499984741211,117.83000183105469,116.56999969482422,117.81999969482422,4097900.0 2023-04-25,114.05000305175781,116.83999633789062,113.68000030517578,116.73999786376953,7045200.0 2023-04-26,114.16000366210938,115.0999984741211,113.20999908447266,114.29000091552734,4671100.0 2023-04-27,113.91999816894531,114.30999755859375,112.1500015258789,113.87999725341797,6945700.0 2023-04-28,116.80000305175781,116.9000015258789,113.7300033569336,115.0999984741211,8651300.0 2023-05-01,115.83999633789062,117.58000183105469,115.51000213623047,117.20999908447266,6208500.0 2023-05-02,116.11000061035156,117.05999755859375,114.44000244140625,116.12999725341797,7081200.0 2023-05-03,112.83000183105469,116.81999969482422,112.5999984741211,116.66000366210938,11491700.0 2023-05-04,106.58000183105469,107.12000274658203,103.5,104.02999877929688,22117500.0 2023-05-05,108.77999877929688,109.2699966430664,105.7699966430664,108.20999908447266,10736500.0 2023-05-08,108.30999755859375,108.83000183105469,106.87000274658203,108.37999725341797,6694400.0 2023-05-09,105.7699966430664,107.43000030517578,105.30000305175781,107.0,7804100.0 2023-05-10,106.45999908447266,107.4800033569336,105.13999938964844,107.0,7980100.0 2023-05-11,104.05999755859375,106.51000213623047,103.68000030517578,106.29000091552734,10630500.0 2023-05-12,103.62000274658203,104.73999786376953,102.61000061035156,104.47000122070312,7632900.0 2023-05-15,106.27999877929688,106.4000015258789,102.88999938964844,103.76000213623047,7444900.0 2023-05-16,103.79000091552734,106.4800033569336,103.72000122070312,105.66999816894531,7027000.0 2023-05-17,104.80999755859375,105.44999694824219,103.58000183105469,104.19000244140625,9504700.0 2023-05-18,106.95999908447266,107.12000274658203,104.80999755859375,104.80999755859375,9142000.0 2023-05-19,105.86000061035156,107.12000274658203,105.5199966430664,106.94999694824219,5779700.0 2023-05-22,105.27999877929688,105.87000274658203,103.25,103.66999816894531,7912400.0 2023-05-23,103.55999755859375,105.63999938964844,103.47000122070312,104.06999969482422,7452500.0 2023-05-24,103.0199966430664,103.13999938964844,101.58000183105469,102.08000183105469,8193700.0 2023-05-25,104.0199966430664,104.11000061035156,101.47000122070312,101.93000030517578,11677400.0 2023-05-26,110.3499984741211,111.27999877929688,104.81999969482422,104.94000244140625,15969900.0 2023-05-30,116.0,116.69000244140625,112.61000061035156,114.5,18291800.0 2023-05-31,113.41000366210938,114.0,111.5999984741211,113.55999755859375,14924000.0 2023-06-01,115.83000183105469,116.55999755859375,112.30999755859375,114.55999755859375,8616500.0 2023-06-02,115.62000274658203,117.4000015258789,114.69000244140625,117.23999786376953,7870900.0 2023-06-05,112.7300033569336,115.91999816894531,112.63999938964844,115.43000030517578,7769300.0 2023-06-06,116.36000061035156,116.79000091552734,112.23999786376953,112.58000183105469,7594500.0 2023-06-07,115.18000030517578,117.16000366210938,114.48999786376953,116.62999725341797,7555400.0 2023-06-08,116.3499984741211,116.63999938964844,114.0999984741211,115.5999984741211,5793400.0 2023-06-09,119.11000061035156,120.8499984741211,117.37999725341797,117.48999786376953,13807000.0 2023-06-12,122.13999938964844,122.30999755859375,119.7699966430664,121.04000091552734,9675100.0 2023-06-13,124.43000030517578,125.4000015258789,122.75,124.27999877929688,8873200.0 2023-06-14,123.4000015258789,124.43000030517578,121.5,124.3499984741211,7324600.0 2023-06-15,123.61000061035156,124.69000244140625,121.04000091552734,121.58000183105469,8132600.0 2023-06-16,122.68000030517578,124.9800033569336,122.0999984741211,124.58999633789062,12904100.0 2023-06-20,119.81999969482422,122.37000274658203,118.70999908447266,121.94000244140625,8667400.0 2023-06-21,115.76000213623047,119.0199966430664,115.66999816894531,118.61000061035156,7925400.0 2023-06-22,116.4000015258789,116.68000030517578,114.91000366210938,116.01000213623047,7283000.0 2023-06-23,113.43000030517578,115.27999877929688,113.02999877929688,114.08999633789062,11937500.0 2023-06-26,116.62999725341797,117.61000061035156,114.30000305175781,114.55999755859375,9377000.0 2023-06-27,119.79000091552734,119.94000244140625,115.6500015258789,116.73999786376953,7308900.0 2023-06-28,117.54000091552734,118.0999984741211,116.58000183105469,117.0199966430664,6384800.0 2023-06-29,118.05999755859375,118.1500015258789,116.87999725341797,117.55999755859375,5138500.0 2023-06-30,119.04000091552734,119.86000061035156,118.37999725341797,119.5999984741211,6562800.0 2023-07-03,120.08999633789062,120.4800033569336,118.45999908447266,119.2699966430664,2662000.0 2023-07-05,117.12999725341797,119.05000305175781,117.0999984741211,119.0199966430664,6249200.0 2023-07-06,115.22000122070312,116.19999694824219,113.62000274658203,115.16000366210938,7544600.0 2023-07-07,115.94000244140625,117.7300033569336,114.76000213623047,115.37000274658203,6106900.0 2023-07-10,117.12000274658203,118.27999877929688,116.47000122070312,116.47000122070312,6037000.0 2023-07-11,116.87000274658203,117.87000274658203,114.88999938964844,117.80000305175781,5786600.0 2023-07-12,118.68000030517578,119.2300033569336,117.0999984741211,117.55999755859375,8371300.0 2023-07-13,123.12000274658203,123.41999816894531,119.87999725341797,120.0,9823000.0 2023-07-14,122.55999755859375,123.18000030517578,121.12999725341797,123.0,7889800.0 2023-07-17,123.4000015258789,124.45999908447266,120.76000213623047,122.33000183105469,6125000.0 2023-07-18,122.86000061035156,123.2300033569336,121.26000213623047,122.31999969482422,7484400.0 2023-07-19,124.41999816894531,127.0999984741211,124.30000305175781,125.33999633789062,8866700.0 2023-07-20,120.72000122070312,124.5999984741211,120.2300033569336,123.5199966430664,9148600.0 2023-07-21,124.72000122070312,126.66000366210938,121.37999725341797,121.93000030517578,23699200.0 2023-07-24,124.0999984741211,125.5999984741211,123.16999816894531,124.72000122070312,5859300.0 2023-07-25,125.06999969482422,125.9800033569336,124.19999694824219,124.19999694824219,5592100.0 2023-07-26,124.0199966430664,125.23999786376953,122.33999633789062,123.19999694824219,5291800.0 2023-07-27,125.8499984741211,127.7699966430664,124.91999816894531,126.55999755859375,7917900.0 2023-07-28,129.47999572753906,129.9199981689453,127.55999755859375,128.3000030517578,11762200.0 2023-07-31,132.1699981689453,132.97000122070312,129.10000610351562,129.99000549316406,11029600.0 2023-08-01,132.0800018310547,132.38999938964844,130.24000549316406,131.9199981689453,7128700.0 2023-08-02,129.27000427246094,131.5800018310547,128.8300018310547,130.1999969482422,13711100.0 2023-08-03,118.69999694824219,119.11000061035156,114.88999938964844,116.97000122070312,29239600.0 2023-08-04,121.5,122.0,117.76000213623047,117.76000213623047,12651200.0 2023-08-07,119.33999633789062,122.73999786376953,117.91999816894531,122.20999908447266,7706500.0 2023-08-08,117.66000366210938,117.87999725341797,115.95999908447266,117.0,8934600.0 2023-08-09,116.56999969482422,118.11000061035156,116.5199966430664,117.2300033569336,5642500.0 2023-08-10,115.61000061035156,118.38999938964844,115.06999969482422,117.68000030517578,6224500.0 2023-08-11,114.61000061035156,115.45999908447266,113.72000122070312,114.12999725341797,5709500.0 2023-08-14,114.0199966430664,114.5199966430664,112.80999755859375,113.87999725341797,8537500.0 2023-08-15,111.68000030517578,113.51000213623047,111.4000015258789,113.33999633789062,6843600.0 2023-08-16,110.1500015258789,111.91999816894531,110.05000305175781,111.3499984741211,6426700.0 2023-08-17,110.08000183105469,111.12999725341797,109.66000366210938,110.19000244140625,6250500.0 2023-08-18,110.0999984741211,110.5199966430664,108.5,108.81999969482422,6382000.0 2023-08-21,110.68000030517578,110.95999908447266,109.0,109.83999633789062,6539800.0 2023-08-22,109.47000122070312,111.83999633789062,109.13999938964844,111.47000122070312,4588700.0 2023-08-23,111.16999816894531,111.52999877929688,108.8499984741211,109.33999633789062,6873900.0 2023-08-24,108.51000213623047,112.56999969482422,108.16000366210938,112.16000366210938,8698100.0 2023-08-25,110.31999969482422,110.5199966430664,107.76000213623047,108.88999938964844,6669900.0 2023-08-28,111.68000030517578,112.19000244140625,110.62000274658203,111.30000305175781,4316400.0 2023-08-29,113.77999877929688,113.98999786376953,110.5199966430664,110.5199966430664,6971400.0 2023-08-30,113.2699966430664,113.45999908447266,111.66999816894531,112.55999755859375,6490300.0 2023-08-31,114.52999877929688,115.16000366210938,112.43000030517578,112.43000030517578,7962500.0 2023-09-01,115.38999938964844,115.69999694824219,114.41000366210938,115.69999694824219,5307300.0 2023-09-05,116.55000305175781,117.05999755859375,114.91000366210938,114.91000366210938,7294800.0 2023-09-06,114.68000030517578,116.72000122070312,113.62999725341797,116.0,7411900.0 2023-09-07,106.4000015258789,110.69999694824219,106.06999969482422,110.5999984741211,17947800.0 2023-09-08,106.13999938964844,107.06999969482422,105.51000213623047,106.16999816894531,9819300.0 2023-09-11,110.27999877929688,111.83999633789062,108.81999969482422,111.2699966430664,18771700.0 2023-09-12,111.2300033569336,112.73999786376953,109.51000213623047,109.58000183105469,9250100.0 2023-09-13,112.63999938964844,113.5999984741211,111.52999877929688,111.58000183105469,8131500.0 2023-09-14,114.04000091552734,114.73999786376953,113.0,113.7699966430664,7138100.0 2023-09-15,113.13999938964844,115.19000244140625,112.45999908447266,113.97000122070312,12242700.0 2023-09-18,112.75,113.83000183105469,112.45999908447266,112.88999938964844,5065100.0 2023-09-19,110.72000122070312,112.33999633789062,109.91000366210938,112.19999694824219,5658800.0 2023-09-20,109.22000122070312,111.80000305175781,109.16000366210938,111.73999786376953,7073800.0 2023-09-21,107.95999908447266,109.58999633789062,107.8499984741211,107.9800033569336,7007200.0 2023-09-22,107.68000030517578,109.77999877929688,107.36000061035156,108.7699966430664,6965500.0 2023-09-25,110.43000030517578,110.4800033569336,106.70999908447266,106.83999633789062,6782500.0 2023-09-26,109.72000122070312,110.63999938964844,109.33999633789062,109.8499984741211,6559800.0 2023-09-27,109.19000244140625,110.80999755859375,107.43000030517578,110.7300033569336,7225000.0 2023-09-28,111.0999984741211,111.91000366210938,109.18000030517578,109.76000213623047,4851300.0 2023-09-29,111.05999755859375,112.2300033569336,110.63999938964844,111.87999725341797,4868600.0 2023-10-02,111.0999984741211,111.79000091552734,109.5999984741211,110.4000015258789,5751500.0 2023-10-03,110.19000244140625,112.26000213623047,109.37999725341797,110.80999755859375,7750700.0 2023-10-04,109.8499984741211,111.06999969482422,108.80000305175781,110.80000305175781,7189400.0 2023-10-05,109.80000305175781,110.45999908447266,108.94999694824219,109.69999694824219,5089700.0 2023-10-06,110.87999725341797,111.33000183105469,108.05000305175781,110.87000274658203,7929800.0 2023-10-09,111.80000305175781,111.9800033569336,109.4800033569336,110.31999969482422,4714500.0 2023-10-10,112.30999755859375,112.98999786376953,110.43000030517578,111.5,6253000.0 2023-10-11,111.12000274658203,112.63999938964844,109.58000183105469,112.27999877929688,6378600.0 2023-10-12,111.45999908447266,112.20999908447266,110.31999969482422,111.9800033569336,5371700.0 2023-10-13,108.66000366210938,111.97000122070312,108.54000091552734,111.72000122070312,6035600.0 2023-10-16,110.51000213623047,111.08000183105469,108.94999694824219,109.08999633789062,6254700.0 2023-10-17,112.19999694824219,112.2699966430664,108.0199966430664,108.80999755859375,7334000.0 2023-10-18,110.9800033569336,112.11000061035156,110.02999877929688,111.05999755859375,7174500.0 2023-10-19,111.27999877929688,114.4000015258789,110.83999633789062,112.38999938964844,10511500.0 2023-10-20,108.62999725341797,111.61000061035156,108.62999725341797,111.5199966430664,7754600.0 2023-10-23,108.66000366210938,110.56999969482422,107.68000030517578,107.94000244140625,6679200.0 2023-10-24,109.38999938964844,110.33000183105469,108.44000244140625,109.30000305175781,8578600.0 2023-10-25,104.77999877929688,109.29000091552734,104.43000030517578,108.80999755859375,8571600.0 2023-10-26,105.62000274658203,106.47000122070312,104.33000183105469,104.75,8705200.0 2023-10-27,106.45999908447266,107.88999938964844,105.83999633789062,106.9000015258789,7292000.0 2023-10-30,107.83000183105469,109.33000183105469,106.18000030517578,106.70999908447266,6634000.0 2023-10-31,108.98999786376953,109.20999908447266,106.69000244140625,108.30000305175781,6485500.0 2023-11-01,110.88999938964844,111.19000244140625,108.69999694824219,109.16999816894531,12809900.0 2023-11-02,117.36000061035156,119.08000183105469,114.44999694824219,117.97000122070312,22106100.0 2023-11-03,119.5199966430664,120.0999984741211,117.36000061035156,117.94999694824219,10667600.0 2023-11-06,119.93000030517578,120.55999755859375,118.37999725341797,120.0,7756400.0 2023-11-07,120.72000122070312,121.08000183105469,119.16999816894531,119.8499984741211,7898400.0 2023-11-08,120.05999755859375,122.05999755859375,119.1500015258789,121.4000015258789,7681900.0 2023-11-09,120.0999984741211,122.43000030517578,119.8499984741211,121.12000274658203,9002700.0 2023-11-10,124.20999908447266,124.80999755859375,120.97000122070312,121.9000015258789,12191600.0 2023-11-13,123.8499984741211,124.55000305175781,122.62999725341797,124.0,7959200.0 2023-11-14,127.36000061035156,128.22000122070312,126.08000183105469,127.33999633789062,11255400.0 2023-11-15,128.9199981689453,129.72999572753906,127.55999755859375,127.91999816894531,7789100.0 2023-11-16,128.6999969482422,130.3699951171875,128.30999755859375,129.08999633789062,11655700.0 2023-11-17,129.47000122070312,129.7899932861328,128.4199981689453,129.3000030517578,6543300.0 2023-11-20,129.50999450683594,130.1199951171875,129.02000427246094,129.44000244140625,7148600.0 2023-11-21,127.0199966430664,127.47000122070312,125.75,126.88999938964844,14641800.0 2023-11-22,127.5,129.50999450683594,127.16000366210938,127.88999938964844,6647400.0 2023-11-24,127.75,128.22999572753906,127.55999755859375,128.22999572753906,3708200.0 2023-11-27,128.1999969482422,129.02000427246094,126.79000091552734,127.2699966430664,8586400.0 2023-11-28,126.58999633789062,127.30999755859375,125.66999816894531,127.19999694824219,8817900.0 2023-11-29,127.91000366210938,130.60000610351562,127.62000274658203,129.24000549316406,10608300.0 2023-11-30,129.0500030517578,129.39999389648438,127.48999786376953,129.27000427246094,11731800.0 2023-12-01,129.6699981689453,130.27000427246094,128.50999450683594,129.05999755859375,8861400.0 2023-12-04,129.9499969482422,130.0500030517578,128.02999877929688,129.3300018310547,7485000.0 2023-12-05,130.75,130.85000610351562,128.9499969482422,129.08999633789062,6231600.0 2023-12-06,129.9600067138672,132.13999938964844,129.66000366210938,131.97999572753906,6912400.0 2023-12-07,132.94000244140625,133.3300018310547,130.38999938964844,131.3300018310547,7815700.0 2023-12-08,132.97000122070312,133.97000122070312,131.17999267578125,131.22000122070312,7677700.0 2023-12-11,136.10000610351562,136.60000610351562,134.07000732421875,134.50999450683594,11010700.0 2023-12-12,136.67999267578125,137.22999572753906,135.5,135.97999572753906,7380400.0 2023-12-13,138.8000030517578,138.99000549316406,136.0800018310547,136.3800048828125,7507700.0 2023-12-14,141.5,142.75999450683594,139.60000610351562,139.60000610351562,11468900.0 2023-12-15,143.1300048828125,143.49000549316406,141.3800048828125,142.0500030517578,25049400.0 2023-12-18,141.64999389648438,143.1199951171875,141.2899932861328,142.50999450683594,7832100.0 2023-12-19,143.22999572753906,143.42999267578125,141.44000244140625,142.02999877929688,5658400.0 2023-12-20,140.44000244140625,142.97999572753906,140.36000061035156,141.97000122070312,7264800.0 2023-12-21,142.44000244140625,142.69000244140625,140.99000549316406,141.8000030517578,8361600.0 2023-12-22,143.49000549316406,144.39999389648438,142.75,143.25,4658300.0 2023-12-26,145.4600067138672,146.0500030517578,143.9600067138672,144.1699981689453,4381200.0 2023-12-27,145.72000122070312,146.22000122070312,145.0399932861328,145.85000610351562,4470300.0 2023-12-28,145.86000061035156,146.88999938964844,145.72999572753906,146.17999267578125,4928800.0 2023-12-29,144.6300048828125,145.6199951171875,143.7899932861328,145.41000366210938,4838400.0 2024-01-02,140.22999572753906,142.1999969482422,138.77999877929688,142.19000244140625,8495800.0 2024-01-03,137.60000610351562,138.88999938964844,136.99000549316406,138.88999938964844,8133300.0 2024-01-04,136.1699981689453,137.3300018310547,134.94000244140625,135.44000244140625,6770300.0 2024-01-05,136.72999572753906,138.07000732421875,135.85000610351562,136.16000366210938,6826500.0 2024-01-08,139.02999877929688,139.14999389648438,136.63999938964844,136.99000549316406,7729400.0 2024-01-09,139.88999938964844,140.9499969482422,137.13999938964844,137.5399932861328,5856900.0 2024-01-10,139.30999755859375,140.02999877929688,137.7899932861328,139.88999938964844,5652500.0 2024-01-11,139.02999877929688,139.9499969482422,136.02999877929688,139.0,7374900.0 2024-01-12,140.1999969482422,142.66000366210938,139.16000366210938,142.1199951171875,6539600.0 2024-01-16,141.1199951171875,141.22999572753906,137.97999572753906,140.0,7483000.0 2024-01-17,139.32000732421875,139.6300048828125,137.35000610351562,139.6199951171875,6584700.0 2024-01-18,145.2899932861328,145.64999389648438,142.3300018310547,143.14999389648438,12893000.0 2024-01-19,151.9600067138672,152.77000427246094,146.74000549316406,147.25999450683594,16164100.0 2024-01-22,152.8699951171875,154.57000732421875,151.8699951171875,152.75,10456100.0 2024-01-23,153.5,153.74000549316406,151.41000366210938,152.8699951171875,6232300.0 2024-01-24,154.3699951171875,156.32000732421875,153.89999389648438,154.7899932861328,8331900.0 2024-01-25,154.47000122070312,157.97999572753906,153.6699981689453,157.60000610351562,7740900.0 2024-01-26,150.72000122070312,152.97999572753906,150.3800048828125,152.2100067138672,7744700.0 2024-01-29,149.63999938964844,151.24000549316406,148.4199981689453,150.39999389648438,10770700.0 2024-01-30,145.97999572753906,148.8000030517578,145.57000732421875,148.0,9132800.0 2024-01-31,148.50999450683594,150.16000366210938,144.33999633789062,145.33999633789062,21184200.0 2024-02-01,141.11000061035156,143.91000366210938,140.08999633789062,140.8699951171875,22810600.0 2024-02-02,141.69000244140625,142.13999938964844,139.25999450683594,140.64999389648438,10440800.0 2024-02-05,144.02999877929688,144.64999389648438,141.2100067138672,141.86000061035156,8032600.0 2024-02-06,144.10000610351562,144.80999755859375,142.42999267578125,144.5,7286300.0 2024-02-07,145.88999938964844,145.9499969482422,143.6300048828125,145.16000366210938,7361900.0 2024-02-08,148.17999267578125,148.61000061035156,146.2899932861328,146.85000610351562,9448700.0 2024-02-09,151.0,153.39999389648438,148.35000610351562,149.0,11981500.0 2024-02-12,153.10000610351562,154.75999450683594,150.25,150.3800048828125,11806300.0 2024-02-13,150.0399932861328,151.25,148.41000366210938,150.0,8976300.0 2024-02-14,153.94000244140625,154.38999938964844,151.0500030517578,151.30999755859375,8715100.0 2024-02-15,155.97999572753906,157.1699981689453,154.49000549316406,155.0,9372400.0 2024-02-16,152.69000244140625,157.75999450683594,152.60000610351562,157.47000122070312,8427600.0 2024-02-20,151.9600067138672,152.89999389648438,149.8699951171875,151.88999938964844,8745500.0 2024-02-21,152.00999450683594,152.0500030517578,148.89999389648438,149.8300018310547,9769500.0 2024-02-22,154.75,155.50999450683594,152.32000732421875,154.77000427246094,11407500.0 2024-02-23,154.91000366210938,156.91000366210938,154.3300018310547,155.6999969482422,5953300.0 2024-02-26,157.02999877929688,157.47999572753906,155.7899932861328,156.0,6307600.0 2024-02-27,158.3000030517578,159.1999969482422,157.49000549316406,157.75,6021400.0 2024-02-28,155.85000610351562,156.5399932861328,154.9600067138672,156.0,5211000.0 2024-02-29,157.7899932861328,158.1999969482422,156.17999267578125,156.8699951171875,8321400.0 2024-03-01,163.08999633789062,164.0,158.07000732421875,159.38999938964844,10403500.0 2024-03-04,166.55999755859375,167.8300018310547,164.72000122070312,165.1199951171875,11865100.0 2024-03-05,161.4499969482422,165.58999633789062,160.22999572753906,164.72999572753906,9608800.0 2024-03-06,167.88999938964844,169.25,164.3300018310547,164.82000732421875,12230500.0 2024-03-07,175.72000122070312,177.58999633789062,169.42999267578125,169.60000610351562,14495100.0 2024-03-08,170.57000732421875,175.47000122070312,170.5399932861328,174.82000732421875,11306700.0 2024-03-11,171.1199951171875,171.97999572753906,168.1199951171875,169.0,7256300.0 2024-03-12,173.0800018310547,173.89999389648438,170.5800018310547,172.91000366210938,7642200.0 2024-03-13,169.25,171.5,168.60000610351562,171.22000122070312,8730500.0 2024-03-14,168.4499969482422,169.9499969482422,166.7100067138672,169.60000610351562,8151000.0 2024-03-15,167.1999969482422,168.77000427246094,165.85000610351562,167.10000610351562,16413000.0 2024-03-18,166.9199981689453,171.4600067138672,166.35000610351562,170.91000366210938,6653700.0 2024-03-19,164.10000610351562,166.4600067138672,163.6300048828125,166.08999633789062,7404400.0 2024-03-20,167.6699981689453,168.1699981689453,163.8300018310547,164.10000610351562,5995800.0 2024-03-21,170.85000610351562,172.9199981689453,169.6300048828125,170.74000549316406,8497500.0 2024-03-22,170.10000610351562,171.89999389648438,169.3000030517578,169.5500030517578,5644900.0 2024-03-25,167.52000427246094,168.77000427246094,166.97000122070312,167.8800048828125,5682500.0 2024-03-26,167.07000732421875,169.4199981689453,167.0,168.0500030517578,5289900.0 2024-03-27,169.1300048828125,169.47999572753906,166.97000122070312,169.4499969482422,6309700.0 2024-03-28,169.3000030517578,169.88999938964844,167.97999572753906,169.10000610351562,5324000.0 2024-04-01,171.72000122070312,172.8000030517578,168.2100067138672,168.27000427246094,6679100.0 2024-04-02,171.0399932861328,171.39999389648438,169.27999877929688,170.47000122070312,7436300.0 2024-04-03,173.91000366210938,173.9600067138672,169.3300018310547,170.0,6943200.0 2024-04-04,169.75999450683594,175.9499969482422,169.41000366210938,175.0,9031200.0 2024-04-05,171.52999877929688,172.24000549316406,169.7100067138672,170.17999267578125,5861900.0 2024-04-08,173.6199951171875,174.38999938964844,172.36000061035156,172.92999267578125,4812000.0 2024-04-09,175.57000732421875,175.99000549316406,173.3699951171875,175.27000427246094,5030500.0 2024-04-10,170.86000061035156,173.7100067138672,170.07000732421875,172.4199981689453,6177400.0 2024-04-11,175.1300048828125,175.6300048828125,170.5,171.6699981689453,6262600.0 2024-04-12,171.2899932861328,173.38999938964844,170.9600067138672,172.27999877929688,8212100.0 2024-04-15,169.83999633789062,174.3800048828125,168.5800018310547,174.27000427246094,6570600.0 2024-04-16,168.5800018310547,169.57000732421875,167.4499969482422,169.5,6390100.0 2024-04-17,164.32000732421875,170.19000244140625,163.77000427246094,169.22000122070312,8082000.0 2024-04-18,161.44000244140625,164.10000610351562,159.86000061035156,162.36000061035156,9209400.0 2024-04-19,157.6300048828125,161.38999938964844,156.33999633789062,161.2899932861328,10287900.0 2024-04-22,160.17999267578125,161.63999938964844,157.16000366210938,158.0399932861328,7848700.0 2024-04-23,161.35000610351562,162.25999450683594,159.67999267578125,160.9600067138672,6616700.0 2024-04-24,163.6300048828125,165.92999267578125,162.0,163.8699951171875,6130500.0 2024-04-25,163.3000030517578,164.6300048828125,161.72999572753906,164.0800018310547,6230700.0 2024-04-26,165.66000366210938,166.52000427246094,162.50999450683594,162.89999389648438,7141300.0 2024-04-29,169.1999969482422,169.27000427246094,165.1999969482422,165.1999969482422,6623900.0 2024-04-30,165.85000610351562,169.24000549316406,165.80999755859375,169.22999572753906,6914200.0 2024-05-01,164.11000061035156,169.63999938964844,163.7899932861328,164.50999450683594,13113600.0 2024-05-02,180.10000610351562,181.69000244140625,175.2899932861328,175.47000122070312,25894800.0 2024-05-03,179.63999938964844,183.19000244140625,177.8000030517578,182.24000549316406,10043900.0 2024-05-06,181.85000610351562,182.39999389648438,180.39999389648438,181.91000366210938,6980100.0 2024-05-07,180.14999389648438,184.30999755859375,179.22000122070312,182.4499969482422,8011100.0 2024-05-08,180.5500030517578,180.7899932861328,176.6199951171875,176.72999572753906,6242600.0 2024-05-09,180.5399932861328,181.7100067138672,179.44000244140625,181.0,5513500.0 2024-05-10,182.0800018310547,183.5500030517578,181.24000549316406,182.0,4702500.0 2024-05-13,184.2100067138672,184.72999572753906,182.89999389648438,183.17999267578125,6384800.0 2024-05-14,188.97000122070312,189.2899932861328,184.49000549316406,184.50999450683594,7713400.0 2024-05-15,194.61000061035156,196.0800018310547,190.0,190.00999450683594,11349100.0 2024-05-16,193.27000427246094,195.6300048828125,192.77999877929688,195.0,8173400.0 2024-05-17,193.86000061035156,195.44000244140625,191.8699951171875,192.89999389648438,5799700.0 2024-05-20,197.75999450683594,199.99000549316406,193.27999877929688,194.0,8879700.0 2024-05-21,200.85000610351562,201.97999572753906,195.75999450683594,196.00999450683594,11498800.0 2024-05-22,202.92999267578125,204.83999633789062,201.6999969482422,202.92999267578125,11170100.0 2024-05-23,201.75999450683594,207.9499969482422,199.4199981689453,205.8800048828125,14475100.0 2024-05-24,210.36000061035156,211.3000030517578,203.55999755859375,203.88999938964844,13799000.0 2024-05-28,213.0800018310547,217.42999267578125,211.3000030517578,217.22999572753906,12485400.0 2024-05-29,208.25999450683594,210.66000366210938,206.6999969482422,208.64999389648438,12552500.0 2024-05-30,204.8000030517578,209.3699951171875,203.82000732421875,208.0,12263900.0 2024-05-31,204.0500030517578,209.0500030517578,198.7100067138672,208.0,15064900.0 2024-06-03,205.91000366210938,210.97999572753906,202.41000366210938,209.55999755859375,12419500.0 2024-06-04,204.3699951171875,206.22999572753906,201.66000366210938,205.91000366210938,6629100.0 2024-06-05,211.89999389648438,212.5,205.3699951171875,206.92999267578125,11626300.0 2024-06-06,209.44000244140625,212.24000549316406,208.7899932861328,211.89999389648438,7597200.0 2024-06-07,206.6199951171875,209.8000030517578,204.88999938964844,209.72999572753906,5714400.0 2024-06-10,209.35000610351562,210.5800018310547,204.55999755859375,205.2899932861328,6470500.0 2024-06-11,208.52000427246094,209.4499969482422,204.77999877929688,207.14999389648438,8197500.0 2024-06-12,215.38999938964844,215.6199951171875,210.8800048828125,212.5,9502800.0 2024-06-13,217.80999755859375,218.36000061035156,213.00999450683594,216.36000061035156,10102800.0 2024-06-14,215.3300018310547,218.0500030517578,213.64999389648438,217.63999938964844,6438200.0 2024-06-17,222.22000122070312,222.6699981689453,213.39999389648438,217.08999633789062,12109100.0 2024-06-18,227.08999633789062,230.6300048828125,226.0,226.82000732421875,22037500.0 2024-06-20,215.47000122070312,225.89999389648438,212.83999633789062,224.1999969482422,18701200.0 2024-06-21,212.52999877929688,215.47000122070312,209.41000366210938,211.75999450683594,22741300.0 2024-06-24,200.83999633789062,207.02999877929688,200.24000549316406,206.91000366210938,16087700.0 2024-06-25,202.1699981689453,203.14999389648438,199.1699981689453,203.13999938964844,12053700.0 2024-06-26,197.3300018310547,201.14999389648438,195.6999969482422,200.30999755859375,10023800.0 2024-06-27,195.14999389648438,198.57000732421875,193.83999633789062,196.8699951171875,11936600.0 2024-06-28,199.17999267578125,203.94000244140625,195.61000061035156,196.0,15547500.0 2024-07-01,200.02999877929688,200.6699981689453,196.0800018310547,199.47000122070312,6800600.0 2024-07-02,200.16000366210938,200.47999572753906,197.08999633789062,198.25,5632900.0 2024-07-03,203.80999755859375,204.86000061035156,200.44000244140625,202.67999267578125,4996200.0 2024-07-05,205.75,206.75,203.97999572753906,205.85000610351562,6375200.0 2024-07-08,207.88999938964844,210.44000244140625,206.14999389648438,207.24000549316406,6920400.0 2024-07-09,207.1199951171875,208.5500030517578,204.66000366210938,206.47999572753906,5272600.0 2024-07-10,208.8000030517578,209.24000549316406,206.55999755859375,208.74000549316406,5159400.0 2024-07-11,199.85000610351562,210.1300048828125,199.77000427246094,210.02000427246094,8602200.0 2024-07-12,202.42999267578125,206.0800018310547,200.25,201.66000366210938,7217200.0 2024-07-15,208.17999267578125,209.24000549316406,202.7899932861328,203.0,7463700.0 2024-07-16,209.63999938964844,211.08999633789062,206.6199951171875,210.0,5998500.0 2024-07-17,191.60000610351562,200.0,190.55999755859375,199.72999572753906,16156200.0 2024-07-18,191.4600067138672,193.89999389648438,186.9499969482422,193.77999877929688,9960600.0 2024-07-19,186.2100067138672,193.08999633789062,185.75999450683594,191.69000244140625,9195700.0 2024-07-22,194.97000122070312,195.5,189.0500030517578,191.0,7590000.0 2024-07-23,193.35000610351562,196.24000549316406,192.14999389648438,194.1999969482422,5796700.0 2024-07-24,181.07000732421875,189.61000061035156,180.69000244140625,189.33999633789062,13295300.0 2024-07-25,175.38999938964844,180.24000549316406,173.27000427246094,179.6199951171875,12700100.0 2024-07-26,180.0500030517578,181.3000030517578,177.57000732421875,179.00999450683594,6567800.0 2024-07-29,178.63999938964844,182.63999938964844,177.85000610351562,181.5,6051600.0 2024-07-30,166.94000244140625,179.39999389648438,166.77000427246094,179.33999633789062,15338900.0 2024-07-31,180.9499969482422,181.0800018310547,173.41000366210938,175.5800018310547,19222200.0 2024-08-01,164.0,176.97000122070312,161.3300018310547,171.75999450683594,24795000.0 2024-08-02,159.30999755859375,164.25999450683594,157.52999877929688,160.52000427246094,16618900.0 2024-08-05,157.9499969482422,162.82000732421875,151.38999938964844,153.27000427246094,12733900.0 2024-08-06,158.72000122070312,163.6300048828125,156.5,158.4199981689453,9301000.0 2024-08-07,156.1199951171875,164.32000732421875,155.5,163.5800018310547,9266900.0 2024-08-08,164.9499969482422,165.58999633789062,157.8699951171875,160.74000549316406,9590900.0 2024-08-09,164.47999572753906,165.88999938964844,161.97999572753906,164.07000732421875,4824600.0 2024-08-12,162.88999938964844,163.38999938964844,157.4199981689453,160.55999755859375,8548000.0 2024-08-13,169.47000122070312,169.55999755859375,163.27999877929688,164.3000030517578,11102100.0 2024-08-14,167.14999389648438,171.25999450683594,164.72000122070312,170.63999938964844,7208200.0 2024-08-15,173.33999633789062,174.63999938964844,170.61000061035156,171.75,10752100.0 2024-08-16,172.17999267578125,173.3800048828125,170.6300048828125,172.2899932861328,5435700.0 2024-08-19,174.25999450683594,174.32000732421875,168.74000549316406,171.57000732421875,6708100.0 2024-08-20,172.11000061035156,175.42999267578125,171.14999389648438,173.86000061035156,6222400.0 2024-08-21,174.22000122070312,174.8699951171875,172.0800018310547,172.99000549316406,6309500.0 2024-08-22,169.0,174.58999633789062,168.3800048828125,174.3000030517578,6743500.0 2024-08-23,173.5,174.6199951171875,170.6300048828125,171.75999450683594,6823600.0 2024-08-26,169.49000549316406,172.3800048828125,168.52999877929688,171.97000122070312,7437600.0 2024-08-27,173.92999267578125,174.44000244140625,168.27000427246094,169.1699981689453,6498800.0 2024-08-28,171.85000610351562,175.72000122070312,169.6300048828125,174.3800048828125,6534600.0 2024-08-29,169.49000549316406,176.36000061035156,168.92999267578125,173.4199981689453,12514200.0 2024-08-30,175.3000030517578,175.4600067138672,170.8000030517578,172.2899932861328,11110800.0 2024-09-03,163.24000549316406,172.16000366210938,162.0,171.88999938964844,11620300.0 2024-09-04,165.3300018310547,168.24000549316406,162.6300048828125,163.0,6737000.0 2024-09-05,163.6999969482422,165.8000030517578,161.85000610351562,163.0800018310547,5600000.0 2024-09-06,158.19000244140625,163.19000244140625,157.1300048828125,162.74000549316406,10703000.0 2024-09-09,160.77000427246094,162.3699951171875,158.57000732421875,161.08999633789062,7494900.0 2024-09-10,161.67999267578125,162.05999755859375,157.67999267578125,160.0,7918100.0 2024-09-11,166.55999755859375,166.89999389648438,159.25,162.36000061035156,8275400.0 2024-09-12,164.97999572753906,166.30999755859375,162.89999389648438,165.8800048828125,6045600.0 2024-09-13,167.72999572753906,168.3000030517578,165.44000244140625,165.80999755859375,4049900.0 2024-09-16,166.61000061035156,167.33999633789062,163.7899932861328,164.92999267578125,6510000.0 2024-09-17,168.6999969482422,169.5,166.0800018310547,168.8800048828125,5828000.0 2024-09-18,168.3000030517578,172.4199981689453,167.6999969482422,169.52000427246094,5877600.0 2024-09-19,173.9199981689453,176.8000030517578,172.49000549316406,174.4199981689453,10900000.0 2024-09-20,168.9199981689453,173.07000732421875,164.3000030517578,172.69000244140625,27546400.0 2024-09-23,165.9600067138672,169.97999572753906,165.35000610351562,168.4199981689453,9810000.0 2024-09-24,166.9499969482422,169.36000061035156,165.97999572753906,167.4199981689453,9666800.0 2024-09-25,168.27000427246094,168.58999633789062,165.75999450683594,166.27999877929688,5095500.0 2024-09-26,172.66000366210938,175.75,166.77999877929688,174.91000366210938,8475000.0 2024-09-27,170.1300048828125,173.4499969482422,169.8300018310547,173.0,5880700.0 2024-09-30,170.0500030517578,172.22999572753906,167.75,171.3699951171875,8099700.0 2024-10-01,165.77999877929688,170.2899932861328,164.0800018310547,169.8000030517578,8277600.0 2024-10-02,168.32000732421875,169.75,165.14999389648438,166.14999389648438,4484600.0 2024-10-03,168.9199981689453,169.52999877929688,165.66000366210938,165.9499969482422,6260200.0 2024-10-04,168.89999389648438,172.8000030517578,166.47999572753906,172.5500030517578,6586500.0 2024-10-07,166.94000244140625,168.72000122070312,165.74000549316406,167.63999938964844,4359300.0 2024-10-08,166.33999633789062,167.72000122070312,163.66000366210938,164.86000061035156,7843500.0 2024-10-09,170.22000122070312,170.3000030517578,164.6699981689453,165.9499969482422,5486500.0 2024-10-10,168.52000427246094,168.75,165.3300018310547,167.22999572753906,5048000.0 2024-10-11,169.97999572753906,170.42999267578125,166.8699951171875,168.0,3801400.0 2024-10-14,178.0399932861328,178.8699951171875,170.89999389648438,171.33999633789062,9933600.0 2024-10-15,174.08999633789062,179.8300018310547,172.75,177.22000122070312,12910400.0 2024-10-16,171.47999572753906,174.6699981689453,170.22000122070312,174.6199951171875,6495700.0 2024-10-17,171.10000610351562,175.6199951171875,171.02000427246094,175.6199951171875,6093200.0 2024-10-18,170.9199981689453,172.5800018310547,169.4199981689453,172.11000061035156,6432700.0 2024-10-21,169.00999450683594,170.1699981689453,166.07000732421875,169.63999938964844,7297700.0 2024-10-22,173.17999267578125,173.47999572753906,168.22999572753906,169.00999450683594,7313000.0 2024-10-23,166.60000610351562,172.63999938964844,164.3000030517578,169.33999633789062,9788200.0 2024-10-24,168.10000610351562,168.94000244140625,165.52999877929688,166.61000061035156,4933400.0 2024-10-25,170.27000427246094,173.17999267578125,169.80999755859375,170.27999877929688,5496600.0 2024-10-28,172.22000122070312,173.14999389648438,169.3699951171875,169.4199981689453,5024600.0 2024-10-29,176.0,176.57000732421875,171.25999450683594,172.1999969482422,6427700.0 2024-10-30,167.6199951171875,171.74000549316406,167.52999877929688,169.9199981689453,8819700.0 2024-10-31,162.77000427246094,167.77999877929688,162.0800018310547,167.6199951171875,10261200.0 2024-11-01,165.27000427246094,166.0800018310547,162.77000427246094,163.0800018310547,6498100.0 2024-11-04,165.17999267578125,167.5,163.63999938964844,165.05999755859375,4949800.0 2024-11-05,165.91000366210938,167.58999633789062,164.25,165.0,5373200.0 2024-11-06,172.99000549316406,178.4499969482422,168.6699981689453,169.25,17661900.0 2024-11-07,172.91000366210938,182.10000610351562,171.6300048828125,180.27000427246094,23586300.0 2024-11-08,170.91000366210938,173.49000549316406,168.75,172.08999633789062,10736600.0 2024-11-11,168.2899932861328,170.7899932861328,166.08999633789062,170.0,7829500.0 2024-11-12,163.41000366210938,167.3300018310547,161.86000061035156,167.0500030517578,8483300.0 2024-11-13,160.4199981689453,162.94000244140625,159.75,162.7899932861328,7921700.0 2024-11-14,163.97000122070312,164.91000366210938,161.8699951171875,162.9499969482422,7012600.0 2024-11-15,160.5,164.3300018310547,159.60000610351562,163.0,9737000.0 2024-11-18,164.5,165.13999938964844,162.0,162.60000610351562,7816800.0 2024-11-19,164.7100067138672,166.22999572753906,162.64999389648438,164.02999877929688,6176800.0 2024-11-20,154.27000427246094,164.1999969482422,152.9499969482422,164.0,14483000.0 2024-11-21,155.4600067138672,156.94000244140625,153.58999633789062,155.16000366210938,10685800.0 2024-11-22,156.7899932861328,156.8800048828125,153.72999572753906,154.7899932861328,5709300.0 2024-11-25,158.82000732421875,159.64999389648438,157.22000122070312,158.94000244140625,9189800.0 2024-11-26,156.92999267578125,161.47000122070312,156.08999633789062,159.75,9489900.0 2024-11-27,156.39999389648438,157.64999389648438,154.4600067138672,156.92999267578125,6337900.0