698 KiB
698 KiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 1992-06-26,0.3359380066394806,0.3476560115814209,0.3203130066394806,0.328125,224358400.0 1992-06-29,0.359375,0.3671880066394806,0.3320310115814209,0.3398439884185791,58732800.0 1992-06-30,0.3476560115814209,0.3710939884185791,0.34375,0.3671880066394806,34777600.0 1992-07-01,0.3554689884185791,0.359375,0.3398439884185791,0.3515630066394806,18316800.0 1992-07-02,0.3554689884185791,0.359375,0.3476560115814209,0.359375,13996800.0 1992-07-06,0.3554689884185791,0.3554689884185791,0.3476560115814209,0.3515630066394806,5753600.0 1992-07-07,0.3554689884185791,0.3554689884185791,0.3476560115814209,0.3554689884185791,10662400.0 1992-07-08,0.3476560115814209,0.3554689884185791,0.34375,0.3554689884185791,15500800.0 1992-07-09,0.359375,0.359375,0.3476560115814209,0.3515630066394806,3923200.0 1992-07-10,0.3632810115814209,0.3671880066394806,0.3515630066394806,0.359375,11040000.0 1992-07-13,0.3710939884185791,0.3710939884185791,0.359375,0.3632810115814209,5996800.0 1992-07-14,0.3710939884185791,0.3828130066394806,0.3671880066394806,0.3710939884185791,17062400.0 1992-07-15,0.3828130066394806,0.3828130066394806,0.3710939884185791,0.375,4992000.0 1992-07-16,0.40820300579071045,0.4140630066394806,0.3789060115814209,0.3828130066394806,17062400.0 1992-07-17,0.4296880066394806,0.4375,0.3984380066394806,0.4101560115814209,15667200.0 1992-07-20,0.4335939884185791,0.4375,0.4179689884185791,0.42773398756980896,19744000.0 1992-07-21,0.4375,0.4453130066394806,0.4296880066394806,0.4375,7782400.0 1992-07-22,0.4335939884185791,0.4375,0.421875,0.4335939884185791,10892800.0 1992-07-23,0.4414060115814209,0.4414060115814209,0.4257810115814209,0.4335939884185791,10387200.0 1992-07-24,0.4453130066394806,0.4492189884185791,0.4296880066394806,0.4335939884185791,7052800.0 1992-07-27,0.45507800579071045,0.4648439884185791,0.4453130066394806,0.4492189884185791,11430400.0 1992-07-28,0.4375,0.4648439884185791,0.4296880066394806,0.4609380066394806,18009600.0 1992-07-29,0.41601601243019104,0.4375,0.40625,0.4375,30848000.0 1992-07-30,0.4140630066394806,0.4179689884185791,0.4023439884185791,0.4101560115814209,11737600.0 1992-07-31,0.41601601243019104,0.4179689884185791,0.40625,0.4140630066394806,6886400.0 1992-08-03,0.41992199420928955,0.4257810115814209,0.4101560115814209,0.4101560115814209,4832000.0 1992-08-04,0.42773398756980896,0.4296880066394806,0.41210898756980896,0.421875,6822400.0 1992-08-05,0.4101560115814209,0.4257810115814209,0.4023439884185791,0.4257810115814209,9516800.0 1992-08-06,0.4101560115814209,0.4101560115814209,0.3984380066394806,0.40625,3673600.0 1992-08-07,0.4257810115814209,0.4257810115814209,0.3984380066394806,0.4101560115814209,8825600.0 1992-08-10,0.4257810115814209,0.4335939884185791,0.4140630066394806,0.4179689884185791,5888000.0 1992-08-11,0.4296880066394806,0.4335939884185791,0.421875,0.4335939884185791,4147200.0 1992-08-12,0.4101560115814209,0.4257810115814209,0.4023439884185791,0.421875,12736000.0 1992-08-13,0.4101560115814209,0.41601601243019104,0.4023439884185791,0.4101560115814209,48320000.0 1992-08-14,0.3867189884185791,0.4140630066394806,0.3828130066394806,0.40625,17849600.0 1992-08-17,0.3945310115814209,0.3945310115814209,0.3828130066394806,0.390625,2681600.0 1992-08-18,0.390625,0.390625,0.3828130066394806,0.3828130066394806,2860800.0 1992-08-19,0.390625,0.390625,0.3828130066394806,0.3828130066394806,2380800.0 1992-08-20,0.3867189884185791,0.40039101243019104,0.3789060115814209,0.390625,2489600.0 1992-08-21,0.3789060115814209,0.3867189884185791,0.3789060115814209,0.3867189884185791,2048000.0 1992-08-24,0.3828130066394806,0.3867189884185791,0.375,0.3828130066394806,6905600.0 1992-08-25,0.3789060115814209,0.3828130066394806,0.375,0.375,4128000.0 1992-08-26,0.375,0.3828130066394806,0.359375,0.375,19385600.0 1992-08-27,0.3828130066394806,0.3867189884185791,0.375,0.3789060115814209,6169600.0 1992-08-28,0.390625,0.390625,0.3789060115814209,0.3828130066394806,3417600.0 1992-08-31,0.38867199420928955,0.3945310115814209,0.3828130066394806,0.390625,4441600.0 1992-09-01,0.3945310115814209,0.4023439884185791,0.3867189884185791,0.390625,2387200.0 1992-09-02,0.43164101243019104,0.4335939884185791,0.3945310115814209,0.4023439884185791,11692800.0 1992-09-03,0.4453130066394806,0.453125,0.4296880066394806,0.4296880066394806,16480000.0 1992-09-04,0.4492189884185791,0.453125,0.4414060115814209,0.4453130066394806,4249600.0 1992-09-08,0.48632800579071045,0.4960939884185791,0.4453130066394806,0.453125,17139200.0 1992-09-09,0.4804689884185791,0.4882810115814209,0.453125,0.4648439884185791,25299200.0 1992-09-10,0.4765630066394806,0.4804689884185791,0.4648439884185791,0.4726560115814209,8889600.0 1992-09-11,0.4882810115814209,0.5,0.4726560115814209,0.4726560115814209,13036800.0 1992-09-14,0.5117189884185791,0.515625,0.4921880066394806,0.4960939884185791,13068800.0 1992-09-15,0.4804689884185791,0.5136719942092896,0.4804689884185791,0.5039060115814209,18099200.0 1992-09-16,0.4648439884185791,0.4765630066394806,0.4570310115814209,0.4609380066394806,14963200.0 1992-09-17,0.4453130066394806,0.4726560115814209,0.4375,0.46875,13459200.0 1992-09-18,0.4257810115814209,0.4453130066394806,0.4179689884185791,0.4375,17260800.0 1992-09-21,0.4609380066394806,0.46875,0.4179689884185791,0.4296880066394806,24012800.0 1992-09-22,0.4804689884185791,0.484375,0.453125,0.4609380066394806,19206400.0 1992-09-23,0.4765630066394806,0.4804689884185791,0.4570310115814209,0.4804689884185791,26912000.0 1992-09-24,0.4804689884185791,0.484375,0.46875,0.4804689884185791,5459200.0 1992-09-25,0.4765630066394806,0.4882810115814209,0.4726560115814209,0.4765630066394806,12102400.0 1992-09-28,0.5019530057907104,0.5039060115814209,0.4765630066394806,0.4804689884185791,7532800.0 1992-09-29,0.48242199420928955,0.5039060115814209,0.4804689884185791,0.4960939884185791,9593600.0 1992-09-30,0.4726560115814209,0.4882810115814209,0.4726560115814209,0.4804689884185791,11123200.0 1992-10-01,0.4609380066394806,0.4804689884185791,0.4570310115814209,0.4804689884185791,4556800.0 1992-10-02,0.4492189884185791,0.4609380066394806,0.4375,0.4570310115814209,5926400.0 1992-10-05,0.453125,0.453125,0.421875,0.4257810115814209,12755200.0 1992-10-06,0.4570310115814209,0.4609380066394806,0.4453130066394806,0.4609380066394806,6022400.0 1992-10-07,0.4453130066394806,0.4570310115814209,0.4453130066394806,0.4570310115814209,3692800.0 1992-10-08,0.4570310115814209,0.4570310115814209,0.4453130066394806,0.4492189884185791,2470400.0 1992-10-09,0.44726601243019104,0.4570310115814209,0.4453130066394806,0.4570310115814209,2432000.0 1992-10-12,0.4648439884185791,0.4648439884185791,0.4453130066394806,0.4453130066394806,4134400.0 1992-10-13,0.4726560115814209,0.4726560115814209,0.4570310115814209,0.4648439884185791,4390400.0 1992-10-14,0.4648439884185791,0.4765630066394806,0.4609380066394806,0.4726560115814209,4742400.0 1992-10-15,0.46875,0.4726560115814209,0.453125,0.4609380066394806,2950400.0 1992-10-16,0.484375,0.4882810115814209,0.4609380066394806,0.46875,8774400.0 1992-10-19,0.5078129768371582,0.5078129768371582,0.4804689884185791,0.4882810115814209,14745600.0 1992-10-20,0.5,0.515625,0.5,0.5117189884185791,8032000.0 1992-10-21,0.4921880066394806,0.5039060115814209,0.4921880066394806,0.5039060115814209,3366400.0 1992-10-22,0.5039060115814209,0.5039060115814209,0.4921880066394806,0.5,5772800.0 1992-10-23,0.5,0.5078129768371582,0.4960939884185791,0.5039060115814209,5785600.0 1992-10-26,0.4960939884185791,0.5078129768371582,0.4921880066394806,0.5078129768371582,7436800.0 1992-10-27,0.4609380066394806,0.4960939884185791,0.453125,0.4960939884185791,19462400.0 1992-10-28,0.4414060115814209,0.4648439884185791,0.4375,0.4570310115814209,22240000.0 1992-10-29,0.46875,0.46875,0.4453130066394806,0.453125,21280000.0 1992-10-30,0.4609380066394806,0.46875,0.4570310115814209,0.46875,5120000.0 1992-11-02,0.4453130066394806,0.46875,0.4453130066394806,0.4648439884185791,18604800.0 1992-11-03,0.4570310115814209,0.4570310115814209,0.4414060115814209,0.4492189884185791,5952000.0 1992-11-04,0.45507800579071045,0.4609380066394806,0.4492189884185791,0.4570310115814209,3699200.0 1992-11-05,0.4648439884185791,0.4648439884185791,0.4492189884185791,0.4492189884185791,17504000.0 1992-11-06,0.4960939884185791,0.5,0.4609380066394806,0.46875,25056000.0 1992-11-09,0.5,0.5078129768371582,0.4882810115814209,0.5,13024000.0 1992-11-10,0.4882810115814209,0.5039060115814209,0.484375,0.5039060115814209,4870400.0 1992-11-11,0.4960939884185791,0.5,0.484375,0.4921880066394806,4230400.0 1992-11-12,0.4804689884185791,0.5039060115814209,0.4804689884185791,0.5,12524800.0 1992-11-13,0.5,0.5039060115814209,0.4804689884185791,0.4882810115814209,11520000.0 1992-11-16,0.5039060115814209,0.5078129768371582,0.4960939884185791,0.5039060115814209,12582400.0 1992-11-17,0.5078129768371582,0.5078129768371582,0.5,0.5078129768371582,8256000.0 1992-11-18,0.53125,0.5351560115814209,0.5,0.5,25280000.0 1992-11-19,0.5625,0.5625,0.53125,0.53125,19276800.0 1992-11-20,0.5566409826278687,0.5859379768371582,0.5546879768371582,0.5625,46131200.0 1992-11-23,0.5585939884185791,0.5664060115814209,0.5390629768371582,0.5625,16620800.0 1992-11-24,0.5625,0.5742189884185791,0.5546879768371582,0.5625,6067200.0 1992-11-25,0.5761719942092896,0.5820310115814209,0.5585939884185791,0.5664060115814209,8051200.0 1992-11-27,0.5722659826278687,0.5820310115814209,0.5703129768371582,0.5820310115814209,2464000.0 1992-11-30,0.5898439884185791,0.59375,0.5664060115814209,0.5820310115814209,9465600.0 1992-12-01,0.578125,0.59375,0.5703129768371582,0.59375,9171200.0 1992-12-02,0.5585939884185791,0.5742189884185791,0.5273439884185791,0.5742189884185791,44780800.0 1992-12-03,0.5507810115814209,0.5585939884185791,0.5273439884185791,0.5585939884185791,28006400.0 1992-12-04,0.5507810115814209,0.5546879768371582,0.5273439884185791,0.5410159826278687,24364800.0 1992-12-07,0.5371090173721313,0.5546879768371582,0.5351560115814209,0.5546879768371582,34515200.0 1992-12-08,0.5351560115814209,0.5429689884185791,0.5273439884185791,0.5390629768371582,16448000.0 1992-12-09,0.5273439884185791,0.5371090173721313,0.515625,0.5273439884185791,7718400.0 1992-12-10,0.546875,0.5507810115814209,0.5195310115814209,0.5195310115814209,14259200.0 1992-12-11,0.5429689884185791,0.5507810115814209,0.5429689884185791,0.5507810115814209,5734400.0 1992-12-14,0.5351560115814209,0.546875,0.53125,0.546875,7123200.0 1992-12-15,0.5507810115814209,0.5507810115814209,0.5273439884185791,0.5351560115814209,6867200.0 1992-12-16,0.5625,0.5742189884185791,0.5429689884185791,0.5488280057907104,17529600.0 1992-12-17,0.578125,0.5820310115814209,0.5625,0.5703129768371582,14988800.0 1992-12-18,0.5742189884185791,0.5820310115814209,0.5742189884185791,0.578125,4473600.0 1992-12-21,0.5820310115814209,0.5820310115814209,0.5585939884185791,0.5742189884185791,3046400.0 1992-12-22,0.5703129768371582,0.5820310115814209,0.5664060115814209,0.5820310115814209,4441600.0 1992-12-23,0.5546879768371582,0.5703129768371582,0.5507810115814209,0.5664060115814209,7808000.0 1992-12-24,0.546875,0.5546879768371582,0.5429689884185791,0.5546879768371582,5420800.0 1992-12-28,0.5449219942092896,0.546875,0.53125,0.546875,3699200.0 1992-12-29,0.5625,0.5625,0.5390629768371582,0.5390629768371582,13766400.0 1992-12-30,0.5625,0.5664060115814209,0.5546879768371582,0.5625,8992000.0 1992-12-31,0.578125,0.5820310115814209,0.5585939884185791,0.5664060115814209,5836800.0 1993-01-04,0.5820310115814209,0.5859379768371582,0.5742189884185791,0.5820310115814209,13376000.0 1993-01-05,0.59375,0.5976560115814209,0.5703129768371582,0.578125,14240000.0 1993-01-06,0.6015629768371582,0.6054689884185791,0.5898439884185791,0.5976560115814209,18329600.0 1993-01-07,0.6171879768371582,0.6367189884185791,0.5976560115814209,0.6015629768371582,33414400.0 1993-01-08,0.609375,0.625,0.5976560115814209,0.6171879768371582,24044800.0 1993-01-11,0.6015629768371582,0.6210939884185791,0.5859379768371582,0.6132810115814209,15705600.0 1993-01-12,0.5957030057907104,0.609375,0.59375,0.609375,6220800.0 1993-01-13,0.59375,0.6054689884185791,0.5898439884185791,0.6015629768371582,14291200.0 1993-01-14,0.640625,0.640625,0.5859379768371582,0.59375,19065600.0 1993-01-15,0.6289060115814209,0.6601560115814209,0.625,0.6445310115814209,32748800.0 1993-01-18,0.6367189884185791,0.6367189884185791,0.6171879768371582,0.6289060115814209,10521600.0 1993-01-19,0.6210939884185791,0.6445310115814209,0.6132810115814209,0.640625,11148800.0 1993-01-20,0.6074219942092896,0.6210939884185791,0.6054689884185791,0.6210939884185791,7315200.0 1993-01-21,0.59375,0.6132810115814209,0.5898439884185791,0.609375,15052800.0 1993-01-22,0.6054689884185791,0.609375,0.59375,0.6015629768371582,9196800.0 1993-01-25,0.6132810115814209,0.6171879768371582,0.5976560115814209,0.6054689884185791,13228800.0 1993-01-26,0.6132810115814209,0.6132810115814209,0.6054689884185791,0.6132810115814209,10803200.0 1993-01-27,0.5976560115814209,0.6132810115814209,0.5820310115814209,0.6132810115814209,10060800.0 1993-01-28,0.5898439884185791,0.5976560115814209,0.5859379768371582,0.5976560115814209,3468800.0 1993-01-29,0.6015629768371582,0.6054689884185791,0.5898439884185791,0.5917969942092896,2848000.0 1993-02-01,0.5898439884185791,0.6015629768371582,0.5898439884185791,0.5976560115814209,7974400.0 1993-02-02,0.6015629768371582,0.6132810115814209,0.5898439884185791,0.5898439884185791,17094400.0 1993-02-03,0.6015629768371582,0.6132810115814209,0.6015629768371582,0.6132810115814209,6099200.0 1993-02-04,0.625,0.625,0.6015629768371582,0.6015629768371582,10611200.0 1993-02-05,0.6015629768371582,0.625,0.6015629768371582,0.625,8742400.0 1993-02-08,0.5917969942092896,0.609375,0.5859379768371582,0.6015629768371582,6201600.0 1993-02-09,0.5703129768371582,0.5976560115814209,0.5585939884185791,0.5976560115814209,16409600.0 1993-02-10,0.5546879768371582,0.578125,0.5429689884185791,0.5742189884185791,11840000.0 1993-02-11,0.5585939884185791,0.5664060115814209,0.546875,0.5546879768371582,4608000.0 1993-02-12,0.5566409826278687,0.5664060115814209,0.5507810115814209,0.5585939884185791,3769600.0 1993-02-16,0.5429689884185791,0.5507810115814209,0.5273439884185791,0.5429689884185791,21036800.0 1993-02-17,0.5292969942092896,0.5507810115814209,0.5234379768371582,0.5429689884185791,25715200.0 1993-02-18,0.5390629768371582,0.5429689884185791,0.5273439884185791,0.5351560115814209,11219200.0 1993-02-19,0.53125,0.546875,0.5273439884185791,0.5429689884185791,9798400.0 1993-02-22,0.5292969942092896,0.5390629768371582,0.5234379768371582,0.53125,5184000.0 1993-02-23,0.515625,0.53125,0.4960939884185791,0.53125,20089600.0 1993-02-24,0.5273439884185791,0.5273439884185791,0.4960939884185791,0.5078129768371582,16672000.0 1993-02-25,0.5585939884185791,0.5585939884185791,0.5195310115814209,0.5273439884185791,10336000.0 1993-02-26,0.5664060115814209,0.5664060115814209,0.5546879768371582,0.5625,4563200.0 1993-03-01,0.5507810115814209,0.5664060115814209,0.5507810115814209,0.5664060115814209,2956800.0 1993-03-02,0.5703129768371582,0.5742189884185791,0.546875,0.5585939884185791,6374400.0 1993-03-03,0.5859379768371582,0.5859379768371582,0.5664060115814209,0.5664060115814209,6956800.0 1993-03-04,0.5859379768371582,0.5976560115814209,0.5820310115814209,0.5859379768371582,17971200.0 1993-03-05,0.578125,0.5878909826278687,0.5703129768371582,0.5859379768371582,4896000.0 1993-03-08,0.578125,0.5859379768371582,0.5703129768371582,0.5742189884185791,5075200.0 1993-03-09,0.578125,0.578125,0.5625,0.5742189884185791,5280000.0 1993-03-10,0.5703129768371582,0.578125,0.5703129768371582,0.578125,3104000.0 1993-03-11,0.6152340173721313,0.625,0.5859379768371582,0.5859379768371582,29836800.0 1993-03-12,0.6054689884185791,0.6171879768371582,0.6015629768371582,0.6132810115814209,15372800.0 1993-03-15,0.625,0.6289060115814209,0.6054689884185791,0.6132810115814209,8569600.0 1993-03-16,0.6171879768371582,0.6289060115814209,0.6054689884185791,0.625,7276800.0 1993-03-17,0.609375,0.6171879768371582,0.6015629768371582,0.609375,5907200.0 1993-03-18,0.6054689884185791,0.6171879768371582,0.6054689884185791,0.609375,2547200.0 1993-03-19,0.6015629768371582,0.6132810115814209,0.6015629768371582,0.6132810115814209,2745600.0 1993-03-22,0.6015629768371582,0.6054689884185791,0.5898439884185791,0.5976560115814209,3737600.0 1993-03-23,0.6054689884185791,0.6132810115814209,0.59375,0.6015629768371582,7929600.0 1993-03-24,0.6054689884185791,0.6132810115814209,0.6015629768371582,0.6054689884185791,6816000.0 1993-03-25,0.6132810115814209,0.6191409826278687,0.6015629768371582,0.6054689884185791,4601600.0 1993-03-26,0.5898439884185791,0.6210939884185791,0.5859379768371582,0.6210939884185791,13171200.0 1993-03-29,0.5859379768371582,0.5898439884185791,0.5742189884185791,0.5859379768371582,4569600.0 1993-03-30,0.5742189884185791,0.5976560115814209,0.5742189884185791,0.5898439884185791,5478400.0 1993-03-31,0.59375,0.5976560115814209,0.578125,0.5820310115814209,4524800.0 1993-04-01,0.5976560115814209,0.5976560115814209,0.5859379768371582,0.59375,2784000.0 1993-04-02,0.5898439884185791,0.5976560115814209,0.5820310115814209,0.59375,5049600.0 1993-04-05,0.5859379768371582,0.5898439884185791,0.578125,0.5898439884185791,3001600.0 1993-04-06,0.546875,0.5859379768371582,0.5429689884185791,0.5859379768371582,23270400.0 1993-04-07,0.5625,0.5625,0.5351560115814209,0.546875,14681600.0 1993-04-08,0.609375,0.6132810115814209,0.5625,0.5664060115814209,17817600.0 1993-04-12,0.6054689884185791,0.6171879768371582,0.5976560115814209,0.609375,9100800.0 1993-04-13,0.6171879768371582,0.625,0.6015629768371582,0.609375,6752000.0 1993-04-14,0.6171879768371582,0.625,0.609375,0.625,2873600.0 1993-04-15,0.6171879768371582,0.6171879768371582,0.609375,0.6132810115814209,2886400.0 1993-04-16,0.6054689884185791,0.6171879768371582,0.6015629768371582,0.6132810115814209,7936000.0 1993-04-19,0.6210939884185791,0.625,0.5976560115814209,0.6015629768371582,8748800.0 1993-04-20,0.59375,0.6289060115814209,0.5820310115814209,0.6171879768371582,19801600.0 1993-04-21,0.6054689884185791,0.609375,0.5898439884185791,0.6015629768371582,10035200.0 1993-04-22,0.609375,0.6171879768371582,0.59375,0.6054689884185791,7628800.0 1993-04-23,0.5898439884185791,0.6132810115814209,0.5859379768371582,0.609375,6246400.0 1993-04-26,0.5878909826278687,0.5976560115814209,0.578125,0.5898439884185791,5990400.0 1993-04-27,0.5898439884185791,0.5898439884185791,0.5742189884185791,0.5898439884185791,5280000.0 1993-04-28,0.6015629768371582,0.6015629768371582,0.5820310115814209,0.5898439884185791,4595200.0 1993-04-29,0.609375,0.6132810115814209,0.5898439884185791,0.6015629768371582,6297600.0 1993-04-30,0.6054689884185791,0.6210939884185791,0.6054689884185791,0.6171879768371582,5964800.0 1993-05-03,0.6328129768371582,0.6367189884185791,0.609375,0.6171879768371582,17926400.0 1993-05-04,0.65625,0.6640629768371582,0.6289060115814209,0.6328129768371582,28633600.0 1993-05-05,0.6601560115814209,0.6757810115814209,0.6523439884185791,0.6601560115814209,42073600.0 1993-05-06,0.6679689884185791,0.6835939884185791,0.6601560115814209,0.6601560115814209,12256000.0 1993-05-07,0.6601560115814209,0.6757810115814209,0.6601560115814209,0.6679689884185791,3564800.0 1993-05-10,0.6875,0.6875,0.6601560115814209,0.6601560115814209,11334400.0 1993-05-11,0.703125,0.7070310115814209,0.6796879768371582,0.6835939884185791,15891200.0 1993-05-12,0.6914060115814209,0.703125,0.6835939884185791,0.703125,19750400.0 1993-05-13,0.6757810115814209,0.6875,0.6679689884185791,0.6875,10489600.0 1993-05-14,0.6914060115814209,0.6953129768371582,0.6601560115814209,0.6679689884185791,13088000.0 1993-05-17,0.6855469942092896,0.703125,0.6679689884185791,0.6953129768371582,9683200.0 1993-05-18,0.6953129768371582,0.6992189884185791,0.6835939884185791,0.6835939884185791,7244800.0 1993-05-19,0.6992189884185791,0.703125,0.6875,0.6953129768371582,10726400.0 1993-05-20,0.7460939884185791,0.7460939884185791,0.6992189884185791,0.703125,30355200.0 1993-05-21,0.7304689884185791,0.7460939884185791,0.7265629768371582,0.7460939884185791,24134400.0 1993-05-24,0.734375,0.7382810115814209,0.7148439884185791,0.7265629768371582,15596800.0 1993-05-25,0.7382810115814209,0.7382810115814209,0.7265629768371582,0.734375,8627200.0 1993-05-26,0.75,0.75,0.7304689884185791,0.7382810115814209,10630400.0 1993-05-27,0.7578129768371582,0.7617189884185791,0.75,0.7539060115814209,10636800.0 1993-05-28,0.75,0.7578129768371582,0.7421879768371582,0.7578129768371582,10681600.0 1993-06-01,0.734375,0.75,0.71875,0.75,15065600.0 1993-06-02,0.734375,0.7421879768371582,0.71875,0.734375,9049600.0 1993-06-03,0.7519530057907104,0.7578129768371582,0.7304689884185791,0.7304689884185791,11008000.0 1993-06-04,0.7421879768371582,0.75,0.7402340173721313,0.7460939884185791,4691200.0 1993-06-07,0.7617189884185791,0.7617189884185791,0.7382810115814209,0.75,6374400.0 1993-06-08,0.7226560115814209,0.7382810115814209,0.7226560115814209,0.7382810115814209,17606400.0 1993-06-09,0.7304689884185791,0.7421879768371582,0.7226560115814209,0.7226560115814209,12614400.0 1993-06-10,0.7382810115814209,0.7382810115814209,0.7265629768371582,0.7304689884185791,7712000.0 1993-06-11,0.765625,0.7773439884185791,0.7304689884185791,0.7304689884185791,14060800.0 1993-06-14,0.7578129768371582,0.7695310115814209,0.75,0.7617189884185791,6457600.0 1993-06-15,0.7421879768371582,0.765625,0.734375,0.7539060115814209,5753600.0 1993-06-16,0.7539060115814209,0.7539060115814209,0.7304689884185791,0.7304689884185791,6195200.0 1993-06-17,0.7578129768371582,0.7597659826278687,0.7460939884185791,0.7460939884185791,4025600.0 1993-06-18,0.7226560115814209,0.7578129768371582,0.71875,0.7578129768371582,14003200.0 1993-06-21,0.7050780057907104,0.7304689884185791,0.6953129768371582,0.7304689884185791,13030400.0 1993-06-22,0.7265629768371582,0.7382810115814209,0.6992189884185791,0.6992189884185791,13811200.0 1993-06-23,0.71875,0.7324219942092896,0.7148439884185791,0.7324219942092896,4998400.0 1993-06-24,0.7421879768371582,0.7460939884185791,0.7070310115814209,0.71875,11520000.0 1993-06-25,0.7578129768371582,0.7617189884185791,0.7421879768371582,0.75,6278400.0 1993-06-28,0.765625,0.765625,0.7539060115814209,0.765625,3500800.0 1993-06-29,0.75,0.765625,0.75,0.765625,6150400.0 1993-06-30,0.765625,0.765625,0.75,0.75,8140800.0 1993-07-01,0.7734379768371582,0.7734379768371582,0.75,0.7617189884185791,12441600.0 1993-07-02,0.8046879768371582,0.8125,0.7734379768371582,0.7851560115814209,20870400.0 1993-07-06,0.8359379768371582,0.84375,0.8125,0.8164060115814209,19302400.0 1993-07-07,0.828125,0.8359379768371582,0.8203129768371582,0.8359379768371582,15660800.0 1993-07-08,0.8339840173721313,0.8398439884185791,0.828125,0.8320310115814209,10982400.0 1993-07-09,0.8085939884185791,0.828125,0.8085939884185791,0.828125,13344000.0 1993-07-12,0.7734379768371582,0.796875,0.7695310115814209,0.796875,21868800.0 1993-07-13,0.7539060115814209,0.7792969942092896,0.75,0.7734379768371582,22316800.0 1993-07-14,0.7773439884185791,0.7890629768371582,0.75,0.75,20172800.0 1993-07-15,0.78125,0.7929689884185791,0.7695310115814209,0.7773439884185791,12601600.0 1993-07-16,0.78125,0.7929689884185791,0.7773439884185791,0.78125,10681600.0 1993-07-19,0.765625,0.7773439884185791,0.7539060115814209,0.7734379768371582,18796800.0 1993-07-20,0.7734379768371582,0.7851560115814209,0.75,0.765625,14739200.0 1993-07-21,0.7851560115814209,0.7890629768371582,0.7695310115814209,0.7773439884185791,11539200.0 1993-07-22,0.7539060115814209,0.7851560115814209,0.7460939884185791,0.78125,11270400.0 1993-07-23,0.7617189884185791,0.7734379768371582,0.7460939884185791,0.7539060115814209,9811200.0 1993-07-26,0.7460939884185791,0.7734379768371582,0.7421879768371582,0.7617189884185791,13286400.0 1993-07-27,0.765625,0.7695310115814209,0.7421879768371582,0.7441409826278687,14284800.0 1993-07-28,0.75,0.765625,0.7441409826278687,0.765625,4000000.0 1993-07-29,0.7539060115814209,0.7617189884185791,0.7421879768371582,0.75,6201600.0 1993-07-30,0.7421879768371582,0.7539060115814209,0.7421879768371582,0.7460939884185791,4153600.0 1993-08-02,0.7128909826278687,0.7539060115814209,0.7109379768371582,0.7539060115814209,17254400.0 1993-08-03,0.7070310115814209,0.71875,0.6835939884185791,0.71875,35795200.0 1993-08-04,0.71875,0.7304689884185791,0.7070310115814209,0.7148439884185791,9862400.0 1993-08-05,0.7421879768371582,0.7421879768371582,0.7109379768371582,0.7226560115814209,20044800.0 1993-08-06,0.7460939884185791,0.7539060115814209,0.7421879768371582,0.75,11974400.0 1993-08-09,0.765625,0.7695310115814209,0.7421879768371582,0.7460939884185791,12998400.0 1993-08-10,0.7578129768371582,0.765625,0.7539060115814209,0.765625,2624000.0 1993-08-11,0.7753909826278687,0.7773439884185791,0.7539060115814209,0.7617189884185791,10720000.0 1993-08-12,0.7539060115814209,0.78125,0.75,0.78125,18336000.0 1993-08-13,0.7539060115814209,0.7539060115814209,0.7421879768371582,0.7539060115814209,6444800.0 1993-08-16,0.7539060115814209,0.7539060115814209,0.7460939884185791,0.7539060115814209,2073600.0 1993-08-17,0.7617189884185791,0.7617189884185791,0.734375,0.7421879768371582,8627200.0 1993-08-18,0.734375,0.7539060115814209,0.734375,0.7460939884185791,9785600.0 1993-08-19,0.7304689884185791,0.7460939884185791,0.7226560115814209,0.7421879768371582,7392000.0 1993-08-20,0.7070310115814209,0.7265629768371582,0.6953129768371582,0.7265629768371582,24614400.0 1993-08-23,0.734375,0.7382810115814209,0.703125,0.7109379768371582,14201600.0 1993-08-24,0.7304689884185791,0.7382810115814209,0.7265629768371582,0.734375,11571200.0 1993-08-25,0.7421879768371582,0.7421879768371582,0.7265629768371582,0.734375,11225600.0 1993-08-26,0.7382810115814209,0.7421879768371582,0.7304689884185791,0.7421879768371582,11315200.0 1993-08-27,0.7382810115814209,0.75,0.7304689884185791,0.7421879768371582,12691200.0 1993-08-30,0.7695310115814209,0.7695310115814209,0.7382810115814209,0.75,27353600.0 1993-08-31,0.7578129768371582,0.7773439884185791,0.7539060115814209,0.7734379768371582,7801600.0 1993-09-01,0.7890629768371582,0.796875,0.7539060115814209,0.7539060115814209,24608000.0 1993-09-02,0.8125,0.8125,0.7929689884185791,0.796875,14361600.0 1993-09-03,0.7929689884185791,0.8125,0.7929689884185791,0.8125,15161600.0 1993-09-07,0.7617189884185791,0.796875,0.7617189884185791,0.7890629768371582,15987200.0 1993-09-08,0.765625,0.765625,0.734375,0.7617189884185791,21209600.0 1993-09-09,0.78125,0.7890629768371582,0.7382810115814209,0.7578129768371582,24723200.0 1993-09-10,0.7890629768371582,0.7929689884185791,0.7773439884185791,0.7773439884185791,13216000.0 1993-09-13,0.7773439884185791,0.7890629768371582,0.7695310115814209,0.7890629768371582,6419200.0 1993-09-14,0.7617189884185791,0.7734379768371582,0.75,0.765625,12627200.0 1993-09-15,0.7539060115814209,0.7578129768371582,0.7421879768371582,0.7539060115814209,8723200.0 1993-09-16,0.7539060115814209,0.7578129768371582,0.7460939884185791,0.7539060115814209,3001600.0 1993-09-17,0.7539060115814209,0.7617189884185791,0.7421879768371582,0.7460939884185791,9516800.0 1993-09-20,0.7421879768371582,0.7578129768371582,0.7421879768371582,0.75,10265600.0 1993-09-21,0.734375,0.7539060115814209,0.7265629768371582,0.7460939884185791,8051200.0 1993-09-22,0.765625,0.7695310115814209,0.734375,0.734375,10572800.0 1993-09-23,0.7617189884185791,0.7734379768371582,0.7519530057907104,0.765625,11603200.0 1993-09-24,0.765625,0.765625,0.7539060115814209,0.7539060115814209,3142400.0 1993-09-27,0.7851560115814209,0.7929689884185791,0.7539060115814209,0.765625,11936000.0 1993-09-28,0.8164060115814209,0.8203129768371582,0.7851560115814209,0.7929689884185791,19296000.0 1993-09-29,0.8359379768371582,0.84375,0.8125,0.8164060115814209,29811200.0 1993-09-30,0.8554689884185791,0.8828129768371582,0.8359379768371582,0.84375,23881600.0 1993-10-01,0.8359379768371582,0.859375,0.8359379768371582,0.859375,11289600.0 1993-10-04,0.828125,0.84375,0.8125,0.84375,10928000.0 1993-10-05,0.8203129768371582,0.8359379768371582,0.8046879768371582,0.8359379768371582,9113600.0 1993-10-06,0.8125,0.8203129768371582,0.7890629768371582,0.8203129768371582,10025600.0 1993-10-07,0.8515629768371582,0.8671879768371582,0.8046879768371582,0.8203129768371582,26134400.0 1993-10-08,0.8515629768371582,0.859375,0.8359379768371582,0.8515629768371582,13430400.0 1993-10-11,0.8515629768371582,0.8671879768371582,0.8125,0.8671879768371582,16281600.0 1993-10-12,0.8515629768371582,0.859375,0.8359379768371582,0.8515629768371582,9689600.0 1993-10-13,0.84375,0.8671879768371582,0.8359379768371582,0.859375,5667200.0 1993-10-14,0.8515629768371582,0.8515629768371582,0.8359379768371582,0.8515629768371582,3968000.0 1993-10-15,0.8515629768371582,0.875,0.8359379768371582,0.8515629768371582,12083200.0 1993-10-18,0.8515629768371582,0.859375,0.8359379768371582,0.84375,5200000.0 1993-10-19,0.8125,0.8515629768371582,0.8046879768371582,0.8515629768371582,6451200.0 1993-10-20,0.796875,0.8359379768371582,0.796875,0.8203129768371582,8924800.0 1993-10-21,0.8515629768371582,0.8515629768371582,0.7890629768371582,0.8046879768371582,9440000.0 1993-10-22,0.84375,0.875,0.8203129768371582,0.8515629768371582,6227200.0 1993-10-25,0.8125,0.84375,0.796875,0.84375,4048000.0 1993-10-26,0.8125,0.828125,0.8046879768371582,0.828125,2019200.0 1993-10-27,0.8125,0.8359379768371582,0.8125,0.828125,2880000.0 1993-10-28,0.84375,0.8515629768371582,0.8125,0.8125,8435200.0 1993-10-29,0.8359379768371582,0.8515629768371582,0.8203129768371582,0.8359379768371582,3913600.0 1993-11-01,0.8515629768371582,0.8515629768371582,0.8203129768371582,0.8203129768371582,5088000.0 1993-11-02,0.8359379768371582,0.8515629768371582,0.8046879768371582,0.8515629768371582,5145600.0 1993-11-03,0.8085939884185791,0.828125,0.796875,0.828125,6704000.0 1993-11-04,0.796875,0.8125,0.78125,0.8046879768371582,5414400.0 1993-11-05,0.828125,0.828125,0.7734379768371582,0.7851560115814209,8393600.0 1993-11-08,0.8359379768371582,0.84375,0.8203129768371582,0.828125,2832000.0 1993-11-09,0.8242189884185791,0.8359379768371582,0.8203129768371582,0.8203129768371582,2659200.0 1993-11-10,0.8125,0.8359379768371582,0.796875,0.8203129768371582,5068800.0 1993-11-11,0.8046879768371582,0.8125,0.7890629768371582,0.8125,3136000.0 1993-11-12,0.8046879768371582,0.8046879768371582,0.7890629768371582,0.8046879768371582,2851200.0 1993-11-15,0.78125,0.8046879768371582,0.7734379768371582,0.8046879768371582,4899200.0 1993-11-16,0.78125,0.796875,0.765625,0.7890629768371582,7132800.0 1993-11-17,0.75,0.7890629768371582,0.75,0.7890629768371582,5001600.0 1993-11-18,0.7304689884185791,0.7890629768371582,0.7265629768371582,0.765625,20124800.0 1993-11-19,0.7070310115814209,0.734375,0.703125,0.7109379768371582,16822400.0 1993-11-22,0.671875,0.7109379768371582,0.640625,0.703125,42563200.0 1993-11-23,0.71875,0.7421879768371582,0.671875,0.703125,35849600.0 1993-11-24,0.703125,0.7265629768371582,0.703125,0.7109379768371582,11238400.0 1993-11-26,0.703125,0.71875,0.6953129768371582,0.71875,2361600.0 1993-11-29,0.7070310115814209,0.71875,0.703125,0.71875,4067200.0 1993-11-30,0.6953129768371582,0.71875,0.6953129768371582,0.703125,2953600.0 1993-12-01,0.7109379768371582,0.7109379768371582,0.6953129768371582,0.7109379768371582,6160000.0 1993-12-02,0.71875,0.734375,0.703125,0.7109379768371582,12566400.0 1993-12-03,0.7539060115814209,0.7734379768371582,0.734375,0.75,7225600.0 1993-12-06,0.7734379768371582,0.7734379768371582,0.75,0.7578129768371582,2947200.0 1993-12-07,0.75,0.7734379768371582,0.75,0.7734379768371582,1910400.0 1993-12-08,0.7265629768371582,0.75,0.7109379768371582,0.75,5744000.0 1993-12-09,0.7265629768371582,0.7421879768371582,0.703125,0.7265629768371582,4995200.0 1993-12-10,0.7070310115814209,0.7265629768371582,0.703125,0.7265629768371582,2243200.0 1993-12-13,0.703125,0.71875,0.703125,0.703125,4284800.0 1993-12-14,0.6992189884185791,0.7109379768371582,0.6953129768371582,0.6953129768371582,4300800.0 1993-12-15,0.703125,0.7109379768371582,0.6953129768371582,0.6953129768371582,1875200.0 1993-12-16,0.7109379768371582,0.7109379768371582,0.6953129768371582,0.7109379768371582,2412800.0 1993-12-17,0.7070310115814209,0.7109379768371582,0.6796879768371582,0.7109379768371582,21984000.0 1993-12-20,0.6953129768371582,0.71875,0.6796879768371582,0.7109379768371582,5139200.0 1993-12-21,0.65625,0.6953129768371582,0.6484379768371582,0.6953129768371582,12278400.0 1993-12-22,0.6757810115814209,0.6875,0.6484379768371582,0.671875,8780800.0 1993-12-23,0.6875,0.6875,0.671875,0.6796879768371582,13635200.0 1993-12-27,0.6875,0.6953129768371582,0.6796879768371582,0.6953129768371582,3225600.0 1993-12-28,0.6953129768371582,0.6992189884185791,0.6875,0.6875,19132800.0 1993-12-29,0.6953129768371582,0.6953129768371582,0.6796879768371582,0.6796879768371582,8339200.0 1993-12-30,0.6796879768371582,0.6953129768371582,0.6757810115814209,0.6796879768371582,6412800.0 1993-12-31,0.6953129768371582,0.6953129768371582,0.6796879768371582,0.6875,10732800.0 1994-01-03,0.703125,0.703125,0.6875,0.6875,3024000.0 1994-01-04,0.7109379768371582,0.7109379768371582,0.6875,0.703125,12044800.0 1994-01-05,0.6640629768371582,0.71875,0.6640629768371582,0.7109379768371582,17699200.0 1994-01-06,0.609375,0.671875,0.59375,0.671875,65980800.0 1994-01-07,0.6484379768371582,0.6640629768371582,0.6171879768371582,0.6328129768371582,54998400.0 1994-01-10,0.6210939884185791,0.6484379768371582,0.6171879768371582,0.6484379768371582,17817600.0 1994-01-11,0.6796879768371582,0.71875,0.6171879768371582,0.6171879768371582,27456000.0 1994-01-12,0.71875,0.734375,0.6875,0.6953129768371582,27443200.0 1994-01-13,0.734375,0.7421879768371582,0.7109379768371582,0.71875,19040000.0 1994-01-14,0.7109379768371582,0.734375,0.7109379768371582,0.734375,3849600.0 1994-01-17,0.7109379768371582,0.7265629768371582,0.7109379768371582,0.7109379768371582,4326400.0 1994-01-18,0.7421879768371582,0.75,0.7109379768371582,0.7265629768371582,68931200.0 1994-01-19,0.75,0.7578129768371582,0.7265629768371582,0.7421879768371582,10966400.0 1994-01-20,0.75,0.765625,0.7421879768371582,0.7578129768371582,4102400.0 1994-01-21,0.75,0.7578129768371582,0.7421879768371582,0.7421879768371582,10716800.0 1994-01-24,0.734375,0.7578129768371582,0.734375,0.7421879768371582,7088000.0 1994-01-25,0.7421879768371582,0.75,0.7265629768371582,0.75,5641600.0 1994-01-26,0.75,0.7578129768371582,0.7265629768371582,0.7421879768371582,5462400.0 1994-01-27,0.75,0.75,0.7421879768371582,0.75,7968000.0 1994-01-28,0.734375,0.75,0.734375,0.7421879768371582,5001600.0 1994-01-31,0.75,0.75,0.734375,0.75,4780800.0 1994-02-01,0.7382810115814209,0.7578129768371582,0.734375,0.75,5312000.0 1994-02-02,0.75,0.765625,0.71875,0.734375,10534400.0 1994-02-03,0.7578129768371582,0.78125,0.75,0.75,11078400.0 1994-02-04,0.7109379768371582,0.7578129768371582,0.703125,0.75,13795200.0 1994-02-07,0.7109379768371582,0.7265629768371582,0.671875,0.6796879768371582,20320000.0 1994-02-08,0.7265629768371582,0.7265629768371582,0.7109379768371582,0.7109379768371582,4982400.0 1994-02-09,0.6953129768371582,0.7265629768371582,0.6953129768371582,0.7265629768371582,6928000.0 1994-02-10,0.703125,0.7109379768371582,0.6953129768371582,0.6953129768371582,10640000.0 1994-02-11,0.703125,0.7109379768371582,0.6953129768371582,0.6953129768371582,2150400.0 1994-02-14,0.703125,0.7109379768371582,0.6953129768371582,0.7109379768371582,5097600.0 1994-02-15,0.6992189884185791,0.7109379768371582,0.6953129768371582,0.7109379768371582,8342400.0 1994-02-16,0.7226560115814209,0.734375,0.6953129768371582,0.703125,11670400.0 1994-02-17,0.71875,0.7421879768371582,0.71875,0.71875,14774400.0 1994-02-18,0.703125,0.7265629768371582,0.6953129768371582,0.7265629768371582,9107200.0 1994-02-22,0.7265629768371582,0.734375,0.6953129768371582,0.7109379768371582,4838400.0 1994-02-23,0.7265629768371582,0.734375,0.7109379768371582,0.7265629768371582,6224000.0 1994-02-24,0.6992189884185791,0.7265629768371582,0.6953129768371582,0.7109379768371582,9264000.0 1994-02-25,0.703125,0.7109379768371582,0.6875,0.6875,8169600.0 1994-02-28,0.7265629768371582,0.7265629768371582,0.6953129768371582,0.6953129768371582,3206400.0 1994-03-01,0.7109379768371582,0.7265629768371582,0.703125,0.7109379768371582,6892800.0 1994-03-02,0.71875,0.7265629768371582,0.6875,0.703125,6720000.0 1994-03-03,0.7148439884185791,0.734375,0.6875,0.734375,16294400.0 1994-03-04,0.703125,0.734375,0.6953129768371582,0.7265629768371582,6729600.0 1994-03-07,0.703125,0.7109379768371582,0.6953129768371582,0.703125,7190400.0 1994-03-08,0.7109379768371582,0.7109379768371582,0.6953129768371582,0.7109379768371582,7580800.0 1994-03-09,0.6953129768371582,0.71875,0.6953129768371582,0.71875,7910400.0 1994-03-10,0.703125,0.7109379768371582,0.6953129768371582,0.7109379768371582,6710400.0 1994-03-11,0.703125,0.703125,0.6875,0.703125,6153600.0 1994-03-14,0.6953129768371582,0.703125,0.65625,0.703125,30617600.0 1994-03-15,0.765625,0.78125,0.6953129768371582,0.6953129768371582,54233600.0 1994-03-16,0.7617189884185791,0.796875,0.7578129768371582,0.78125,19302400.0 1994-03-17,0.7578129768371582,0.765625,0.7421879768371582,0.765625,7513600.0 1994-03-18,0.7265629768371582,0.7578129768371582,0.7265629768371582,0.7578129768371582,4588800.0 1994-03-21,0.7421879768371582,0.7421879768371582,0.71875,0.7421879768371582,6998400.0 1994-03-22,0.7734379768371582,0.7890629768371582,0.71875,0.7421879768371582,12326400.0 1994-03-23,0.7695310115814209,0.78125,0.7578129768371582,0.7734379768371582,13628800.0 1994-03-24,0.7421879768371582,0.765625,0.7421879768371582,0.765625,6572800.0 1994-03-25,0.7617189884185791,0.78125,0.7265629768371582,0.7421879768371582,8988800.0 1994-03-28,0.78125,0.78125,0.765625,0.765625,17526400.0 1994-03-29,0.7578129768371582,0.7890629768371582,0.734375,0.7890629768371582,22563200.0 1994-03-30,0.78125,0.7890629768371582,0.7421879768371582,0.75,16764800.0 1994-03-31,0.7617189884185791,0.7890629768371582,0.75,0.7734379768371582,19068800.0 1994-04-04,0.7539060115814209,0.765625,0.7109379768371582,0.734375,18598400.0 1994-04-05,0.8046879768371582,0.8046879768371582,0.765625,0.7734379768371582,34361600.0 1994-04-06,0.828125,0.8359379768371582,0.7890629768371582,0.7890629768371582,13564800.0 1994-04-07,0.84375,0.8515629768371582,0.8125,0.8242189884185791,27616000.0 1994-04-08,0.828125,0.8515629768371582,0.8203129768371582,0.8515629768371582,11254400.0 1994-04-11,0.8310549855232239,0.84375,0.8125,0.8203129768371582,4489600.0 1994-04-12,0.828125,0.8359379768371582,0.8125,0.8359379768371582,6348800.0 1994-04-13,0.8046879768371582,0.828125,0.7734379768371582,0.828125,9500800.0 1994-04-14,0.8046879768371582,0.828125,0.78125,0.8046879768371582,5990400.0 1994-04-15,0.7851560115814209,0.8046879768371582,0.7578129768371582,0.8046879768371582,17318400.0 1994-04-18,0.7890629768371582,0.8046879768371582,0.765625,0.7734379768371582,10563200.0 1994-04-19,0.7890629768371582,0.8046879768371582,0.765625,0.796875,5244800.0 1994-04-20,0.765625,0.8046879768371582,0.7421879768371582,0.796875,8342400.0 1994-04-21,0.8007810115814209,0.8085939884185791,0.7578129768371582,0.765625,10998400.0 1994-04-22,0.8085939884185791,0.8203129768371582,0.796875,0.8046879768371582,8544000.0 1994-04-25,0.8203129768371582,0.8203129768371582,0.7734379768371582,0.8125,8905600.0 1994-04-26,0.8359379768371582,0.84375,0.8125,0.828125,7657600.0 1994-04-28,0.8828129768371582,0.8828129768371582,0.8125,0.84375,27360000.0 1994-04-29,0.9296879768371582,0.9609379768371582,0.859375,0.875,81587200.0 1994-05-02,0.9453129768371582,0.9453129768371582,0.890625,0.921875,34179200.0 1994-05-03,0.8984379768371582,0.9375,0.890625,0.90625,35827200.0 1994-05-04,0.8984379768371582,0.90625,0.890625,0.8984379768371582,11635200.0 1994-05-05,0.875,0.8984379768371582,0.875,0.890625,6649600.0 1994-05-06,0.8789060115814209,0.8828129768371582,0.859375,0.875,6707200.0 1994-05-09,0.8828129768371582,0.890625,0.859375,0.875,4393600.0 1994-05-10,0.8671879768371582,0.8828129768371582,0.8671879768371582,0.875,6486400.0 1994-05-11,0.8359379768371582,0.8828129768371582,0.828125,0.8828129768371582,11987200.0 1994-05-12,0.8203129768371582,0.8515629768371582,0.8203129768371582,0.8359379768371582,6803200.0 1994-05-13,0.7890629768371582,0.828125,0.765625,0.8203129768371582,13808000.0 1994-05-16,0.8125,0.8359379768371582,0.7734379768371582,0.7734379768371582,16758400.0 1994-05-17,0.8203129768371582,0.8203129768371582,0.8046879768371582,0.8046879768371582,14726400.0 1994-05-18,0.859375,0.859375,0.796875,0.828125,23961600.0 1994-05-19,0.90625,0.921875,0.8515629768371582,0.859375,24617600.0 1994-05-20,0.8945310115814209,0.9140629768371582,0.8828129768371582,0.8984379768371582,12640000.0 1994-05-23,0.8984379768371582,0.9140629768371582,0.8828129768371582,0.8828129768371582,5606400.0 1994-05-24,0.8984379768371582,0.921875,0.8828129768371582,0.90625,9424000.0 1994-05-25,0.8828129768371582,0.8984379768371582,0.875,0.8984379768371582,3107200.0 1994-05-26,0.8828129768371582,0.8984379768371582,0.8828129768371582,0.8984379768371582,2966400.0 1994-05-27,0.90625,0.90625,0.875,0.890625,3520000.0 1994-05-31,0.890625,0.90625,0.875,0.90625,6873600.0 1994-06-01,0.90625,0.9140629768371582,0.875,0.890625,5184000.0 1994-06-02,0.9765629768371582,0.9765629768371582,0.9140629768371582,0.9140629768371582,45456000.0 1994-06-03,1.0,1.0078129768371582,0.9453129768371582,0.953125,31564800.0 1994-06-06,0.9765629768371582,1.015625,0.9765629768371582,1.0078129768371582,17628800.0 1994-06-07,0.9296879768371582,0.9780269861221313,0.921875,0.9765629768371582,26291200.0 1994-06-08,0.921875,0.9453129768371582,0.9140629768371582,0.9453129768371582,7385600.0 1994-06-09,0.9453129768371582,0.9453129768371582,0.90625,0.9375,13411200.0 1994-06-10,0.953125,0.9765629768371582,0.9375,0.9414060115814209,6598400.0 1994-06-13,0.9375,0.984375,0.9296879768371582,0.9765629768371582,10675200.0 1994-06-14,0.9140629768371582,0.9453129768371582,0.90625,0.9453129768371582,16867200.0 1994-06-15,0.9140629768371582,0.9375,0.90625,0.921875,5776000.0 1994-06-16,0.9257810115814209,0.9375,0.90625,0.9140629768371582,3248000.0 1994-06-17,0.9257810115814209,0.9296879768371582,0.90625,0.9296879768371582,6240000.0 1994-06-20,0.890625,0.9140629768371582,0.8828129768371582,0.9140629768371582,8316800.0 1994-06-21,0.8828129768371582,0.9140629768371582,0.8671879768371582,0.890625,9184000.0 1994-06-22,0.8828129768371582,0.8984379768371582,0.875,0.890625,3801600.0 1994-06-23,0.8359379768371582,0.8984379768371582,0.828125,0.8828129768371582,16384000.0 1994-06-24,0.8359379768371582,0.875,0.8203129768371582,0.8359379768371582,11763200.0 1994-06-27,0.84375,0.8515629768371582,0.8203129768371582,0.8515629768371582,8435200.0 1994-06-28,0.8164060115814209,0.8515629768371582,0.796875,0.8515629768371582,26864000.0 1994-06-29,0.7890629768371582,0.8203129768371582,0.7734379768371582,0.8203129768371582,20364800.0 1994-06-30,0.7890629768371582,0.8125,0.7734379768371582,0.8125,16771200.0 1994-07-01,0.78125,0.7890629768371582,0.765625,0.7890629768371582,6080000.0 1994-07-05,0.78125,0.7890629768371582,0.765625,0.78125,10912000.0 1994-07-06,0.8007810115814209,0.8046879768371582,0.765625,0.78125,11923200.0 1994-07-07,0.7734379768371582,0.8046879768371582,0.7578129768371582,0.8046879768371582,16198400.0 1994-07-08,0.7890629768371582,0.796875,0.7578129768371582,0.78125,13577600.0 1994-07-11,0.7460939884185791,0.7890629768371582,0.734375,0.78125,24134400.0 1994-07-12,0.7734379768371582,0.78125,0.7421879768371582,0.765625,18848000.0 1994-07-13,0.8046879768371582,0.8203129768371582,0.765625,0.7890629768371582,46592000.0 1994-07-14,0.8554689884185791,0.875,0.796875,0.8125,30432000.0 1994-07-15,0.8710939884185791,0.875,0.8359379768371582,0.859375,17248000.0 1994-07-18,0.8476560115814209,0.875,0.84375,0.875,5897600.0 1994-07-19,0.8359379768371582,0.8828129768371582,0.828125,0.8828129768371582,18966400.0 1994-07-20,0.8671879768371582,0.8828129768371582,0.8203129768371582,0.8359379768371582,30531200.0 1994-07-21,0.8828129768371582,0.8828129768371582,0.859375,0.875,22262400.0 1994-07-22,0.8945310115814209,0.8984379768371582,0.859375,0.8828129768371582,3737600.0 1994-07-25,0.8984379768371582,0.9023439884185791,0.8828129768371582,0.8984379768371582,6137600.0 1994-07-26,0.9296879768371582,0.9609379768371582,0.9140629768371582,0.9140629768371582,33443200.0 1994-07-27,0.9296879768371582,0.9296879768371582,0.8984379768371582,0.9296879768371582,7696000.0 1994-07-28,0.8925780057907104,0.9296879768371582,0.8828129768371582,0.9140629768371582,7952000.0 1994-07-29,0.90625,0.9296879768371582,0.8984379768371582,0.90625,11449600.0 1994-08-01,0.8984379768371582,0.9140629768371582,0.890625,0.9140629768371582,3228800.0 1994-08-02,0.90625,0.921875,0.890625,0.90625,5795200.0 1994-08-03,0.9023439884185791,0.9140629768371582,0.8828129768371582,0.8984379768371582,4905600.0 1994-08-04,0.84375,0.90625,0.8359379768371582,0.90625,9513600.0 1994-08-05,0.8671879768371582,0.875,0.8359379768371582,0.84375,4614400.0 1994-08-08,0.890625,0.8984379768371582,0.859375,0.875,4729600.0 1994-08-09,0.8984379768371582,0.921875,0.890625,0.90625,7795200.0 1994-08-10,0.90625,0.90625,0.8828129768371582,0.8984379768371582,5088000.0 1994-08-11,0.890625,0.90625,0.875,0.90625,18800000.0 1994-08-12,0.8828129768371582,0.8984379768371582,0.875,0.890625,8451200.0 1994-08-15,0.875,0.890625,0.8515629768371582,0.859375,12531200.0 1994-08-16,0.8515629768371582,0.8828129768371582,0.8515629768371582,0.8828129768371582,13212800.0 1994-08-17,0.84375,0.859375,0.828125,0.84375,14067200.0 1994-08-18,0.859375,0.8828129768371582,0.8359379768371582,0.8515629768371582,19504000.0 1994-08-19,0.859375,0.8671879768371582,0.8515629768371582,0.859375,6272000.0 1994-08-22,0.8789060115814209,0.890625,0.859375,0.859375,11900800.0 1994-08-23,0.8828129768371582,0.8984379768371582,0.875,0.875,10915200.0 1994-08-24,0.9121090173721313,0.921875,0.8828129768371582,0.8828129768371582,14630400.0 1994-08-25,0.890625,0.921875,0.8671879768371582,0.90625,7299200.0 1994-08-26,0.9023439884185791,0.9140629768371582,0.875,0.890625,13036800.0 1994-08-29,0.9140629768371582,0.9296879768371582,0.8984379768371582,0.9140629768371582,8617600.0 1994-08-30,0.9023439884185791,0.9179689884185791,0.890625,0.90625,6185600.0 1994-08-31,0.8828129768371582,0.9140629768371582,0.875,0.9023439884185791,12489600.0 1994-09-01,0.890625,0.90625,0.859375,0.875,12931200.0 1994-09-02,0.9140629768371582,0.9140629768371582,0.890625,0.8984379768371582,5571200.0 1994-09-06,0.9101560115814209,0.9140629768371582,0.890625,0.890625,3532800.0 1994-09-07,0.90625,0.9296879768371582,0.8984379768371582,0.9140629768371582,13433600.0 1994-09-08,0.8300780057907104,0.9140629768371582,0.8125,0.9140629768371582,54953600.0 1994-09-09,0.7929689884185791,0.8203129768371582,0.78125,0.8203129768371582,34332800.0 1994-09-12,0.8046879768371582,0.828125,0.7890629768371582,0.7890629768371582,12041600.0 1994-09-13,0.8339840173721313,0.8359379768371582,0.8125,0.8203129768371582,23536000.0 1994-09-14,0.84375,0.859375,0.8203129768371582,0.828125,13833600.0 1994-09-15,0.8652340173721313,0.875,0.8398439884185791,0.8515629768371582,15542400.0 1994-09-16,0.859375,0.8671879768371582,0.8515629768371582,0.859375,9654400.0 1994-09-19,0.8359379768371582,0.859375,0.8359379768371582,0.84375,6556800.0 1994-09-20,0.8203129768371582,0.84375,0.8203129768371582,0.8359379768371582,3123200.0 1994-09-21,0.7890629768371582,0.84375,0.78125,0.8359379768371582,31574400.0 1994-09-22,0.75,0.8125,0.7421879768371582,0.7890629768371582,53222400.0 1994-09-23,0.7285159826278687,0.7578129768371582,0.71875,0.7578129768371582,43913600.0 1994-09-26,0.7265629768371582,0.734375,0.6953129768371582,0.734375,27248000.0 1994-09-27,0.75,0.7578129768371582,0.71875,0.7265629768371582,13993600.0 1994-09-28,0.7460939884185791,0.7578129768371582,0.7421879768371582,0.75,6092800.0 1994-09-29,0.75,0.765625,0.7421879768371582,0.75,10646400.0 1994-09-30,0.7207030057907104,0.7734379768371582,0.6953129768371582,0.765625,34262400.0 1994-10-03,0.7167969942092896,0.71875,0.7109379768371582,0.71875,21497600.0 1994-10-04,0.6953129768371582,0.7148439884185791,0.671875,0.7109379768371582,20492800.0 1994-10-05,0.703125,0.703125,0.6796879768371582,0.6953129768371582,14025600.0 1994-10-06,0.7070310115814209,0.7109379768371582,0.6953129768371582,0.7109379768371582,10089600.0 1994-10-07,0.71875,0.7265629768371582,0.703125,0.7109379768371582,11235200.0 1994-10-10,0.7265629768371582,0.734375,0.7109379768371582,0.7265629768371582,6960000.0 1994-10-11,0.7890629768371582,0.796875,0.734375,0.7421879768371582,26841600.0 1994-10-12,0.7890629768371582,0.8046879768371582,0.78125,0.796875,9388800.0 1994-10-13,0.796875,0.8046879768371582,0.7734379768371582,0.8046879768371582,8198400.0 1994-10-14,0.765625,0.7890629768371582,0.734375,0.7890629768371582,17459200.0 1994-10-17,0.78125,0.78125,0.7578129768371582,0.765625,5139200.0 1994-10-18,0.765625,0.78125,0.7578129768371582,0.78125,6262400.0 1994-10-19,0.7734379768371582,0.7734379768371582,0.7578129768371582,0.7578129768371582,4736000.0 1994-10-20,0.7734379768371582,0.7734379768371582,0.7578129768371582,0.7734379768371582,3363200.0 1994-10-21,0.7871090173721313,0.796875,0.7578129768371582,0.7734379768371582,6256000.0 1994-10-24,0.75,0.796875,0.7421879768371582,0.78125,13104000.0 1994-10-25,0.7617189884185791,0.765625,0.7421879768371582,0.75,2704000.0 1994-10-26,0.78125,0.796875,0.7578129768371582,0.765625,6835200.0 1994-10-27,0.8046879768371582,0.8125,0.78125,0.7890629768371582,8320000.0 1994-10-28,0.875,0.875,0.796875,0.8125,29497600.0 1994-10-31,0.8476560115814209,0.8671879768371582,0.8359379768371582,0.8515629768371582,18406400.0 1994-11-01,0.8417969942092896,0.84375,0.8203129768371582,0.8359379768371582,14284800.0 1994-11-02,0.875,0.8828129768371582,0.84375,0.8515629768371582,17875200.0 1994-11-03,0.8828129768371582,0.8984379768371582,0.8671879768371582,0.8671879768371582,22345600.0 1994-11-04,0.8984379768371582,0.8984379768371582,0.8828129768371582,0.8828129768371582,9897600.0 1994-11-07,0.8945310115814209,0.90625,0.8828129768371582,0.890625,12435200.0 1994-11-08,0.8984379768371582,0.9101560115814209,0.890625,0.890625,62451200.0 1994-11-09,0.8828129768371582,0.9140629768371582,0.8710939884185791,0.90625,43059200.0 1994-11-10,0.890625,0.9023439884185791,0.8789060115814209,0.890625,17564800.0 1994-11-11,0.8828129768371582,0.8984379768371582,0.8828129768371582,0.8867189884185791,8611200.0 1994-11-14,0.8828129768371582,0.8945310115814209,0.875,0.8828129768371582,12563200.0 1994-11-15,0.875,0.8828129768371582,0.875,0.875,9238400.0 1994-11-16,0.890625,0.8925780057907104,0.875,0.875,7952000.0 1994-11-17,0.8789060115814209,0.8945310115814209,0.8789060115814209,0.890625,7305600.0 1994-11-18,0.8789060115814209,0.8828129768371582,0.8789060115814209,0.8828129768371582,4771200.0 1994-11-21,0.8793950080871582,0.8828129768371582,0.8789060115814209,0.8828129768371582,17318400.0 1994-11-22,0.8359379768371582,0.875,0.8359379768371582,0.875,17596800.0 1994-11-23,0.8203129768371582,0.8320310115814209,0.8046879768371582,0.828125,14076800.0 1994-11-25,0.8164060115814209,0.8242189884185791,0.8164060115814209,0.8242189884185791,3414400.0 1994-11-28,0.8320310115814209,0.84375,0.8203129768371582,0.8242189884185791,5801600.0 1994-11-29,0.8476560115814209,0.859375,0.8320310115814209,0.8398439884185791,16060800.0 1994-11-30,0.8378909826278687,0.8515629768371582,0.8320310115814209,0.8515629768371582,8755200.0 1994-12-01,0.8164060115814209,0.8359379768371582,0.8125,0.8359379768371582,11747200.0 1994-12-02,0.8320310115814209,0.8359379768371582,0.8164060115814209,0.8164060115814209,8739200.0 1994-12-05,0.8359379768371582,0.8476560115814209,0.8359379768371582,0.84375,3920000.0 1994-12-06,0.8320310115814209,0.8398439884185791,0.8242189884185791,0.8398439884185791,5424000.0 1994-12-07,0.7929689884185791,0.8320310115814209,0.7910159826278687,0.8320310115814209,22713600.0 1994-12-08,0.7753909826278687,0.8007810115814209,0.7695310115814209,0.8007810115814209,13952000.0 1994-12-09,0.7734379768371582,0.7773439884185791,0.7617189884185791,0.7773439884185791,21219200.0 1994-12-12,0.796875,0.8046879768371582,0.7734379768371582,0.7773439884185791,15299200.0 1994-12-13,0.8164060115814209,0.8242189884185791,0.796875,0.8007810115814209,8592000.0 1994-12-14,0.8085939884185791,0.8242189884185791,0.8046879768371582,0.8242189884185791,11392000.0 1994-12-15,0.8085939884185791,0.8125,0.8046879768371582,0.8085939884185791,8208000.0 1994-12-16,0.8496090173721313,0.8632810115814209,0.8046879768371582,0.8085939884185791,22291200.0 1994-12-19,0.84375,0.8476560115814209,0.8398439884185791,0.84375,6825600.0 1994-12-20,0.8203129768371582,0.8476560115814209,0.8203129768371582,0.8476560115814209,8768000.0 1994-12-21,0.8398439884185791,0.8398439884185791,0.8203129768371582,0.8203129768371582,8544000.0 1994-12-22,0.828125,0.8476560115814209,0.828125,0.8398439884185791,5043200.0 1994-12-23,0.8359379768371582,0.8359379768371582,0.8203129768371582,0.8359379768371582,8560000.0 1994-12-27,0.8476560115814209,0.859375,0.828125,0.8359379768371582,12902400.0 1994-12-28,0.8476560115814209,0.859375,0.84375,0.859375,6080000.0 1994-12-29,0.8671879768371582,0.875,0.84375,0.8515629768371582,13033600.0 1994-12-30,0.859375,0.8710939884185791,0.8515629768371582,0.8710939884185791,4076800.0 1995-01-03,0.8359379768371582,0.8554689884185791,0.828125,0.8515629768371582,8275200.0 1995-01-04,0.8203129768371582,0.8320310115814209,0.8203129768371582,0.8320310115814209,8144000.0 1995-01-05,0.7988280057907104,0.828125,0.7851560115814209,0.8203129768371582,12259200.0 1995-01-06,0.7734379768371582,0.8085939884185791,0.7734379768371582,0.8007810115814209,11440000.0 1995-01-09,0.796875,0.8046879768371582,0.7734379768371582,0.78125,10464000.0 1995-01-10,0.8007810115814209,0.8046879768371582,0.7890629768371582,0.796875,9100800.0 1995-01-11,0.7910159826278687,0.8046879768371582,0.7890629768371582,0.8046879768371582,8665600.0 1995-01-12,0.7851560115814209,0.8007810115814209,0.78125,0.7890629768371582,4873600.0 1995-01-13,0.7734379768371582,0.7851560115814209,0.7695310115814209,0.78125,16172800.0 1995-01-16,0.78125,0.7851560115814209,0.7734379768371582,0.7773439884185791,11772800.0 1995-01-17,0.7597659826278687,0.7851560115814209,0.7578129768371582,0.7851560115814209,18742400.0 1995-01-18,0.765625,0.7695310115814209,0.7578129768371582,0.7617189884185791,12643200.0 1995-01-19,0.7597659826278687,0.8007810115814209,0.7578129768371582,0.765625,31820800.0 1995-01-20,0.765625,0.765625,0.7539060115814209,0.765625,31046400.0 1995-01-23,0.75,0.7578129768371582,0.7402340173721313,0.7578129768371582,6899200.0 1995-01-24,0.75,0.7578129768371582,0.7421879768371582,0.7421879768371582,11456000.0 1995-01-25,0.7421879768371582,0.75,0.7382810115814209,0.75,6275200.0 1995-01-26,0.7441409826278687,0.75,0.734375,0.734375,8646400.0 1995-01-27,0.7578129768371582,0.7695310115814209,0.7421879768371582,0.7421879768371582,11728000.0 1995-01-30,0.75,0.7695310115814209,0.75,0.765625,3865600.0 1995-01-31,0.75,0.765625,0.7460939884185791,0.7539060115814209,16057600.0 1995-02-01,0.7285159826278687,0.7539060115814209,0.7265629768371582,0.7460939884185791,13094400.0 1995-02-02,0.75,0.7539060115814209,0.703125,0.734375,44304000.0 1995-02-03,0.7890629768371582,0.8085939884185791,0.75,0.7578129768371582,35881600.0 1995-02-06,0.7753909826278687,0.796875,0.7578129768371582,0.796875,13811200.0 1995-02-07,0.796875,0.796875,0.7617189884185791,0.7773439884185791,16009600.0 1995-02-08,0.8125,0.8203129768371582,0.7929689884185791,0.7929689884185791,21270400.0 1995-02-09,0.8007810115814209,0.8125,0.8007810115814209,0.8125,5689600.0 1995-02-10,0.7929689884185791,0.8085939884185791,0.7929689884185791,0.8085939884185791,5225600.0 1995-02-13,0.8027340173721313,0.8046879768371582,0.7929689884185791,0.7929689884185791,6185600.0 1995-02-14,0.8203129768371582,0.828125,0.796875,0.8046879768371582,15001600.0 1995-02-15,0.8125,0.828125,0.8085939884185791,0.8203129768371582,6854400.0 1995-02-16,0.8007810115814209,0.8164060115814209,0.796875,0.8164060115814209,5417600.0 1995-02-17,0.7929689884185791,0.8007810115814209,0.7929689884185791,0.8007810115814209,4617600.0 1995-02-21,0.7734379768371582,0.8007810115814209,0.7695310115814209,0.7929689884185791,6374400.0 1995-02-22,0.7617189884185791,0.7773439884185791,0.7539060115814209,0.7734379768371582,8982400.0 1995-02-23,0.7695310115814209,0.7734379768371582,0.7578129768371582,0.765625,9926400.0 1995-02-24,0.7421879768371582,0.765625,0.7421879768371582,0.7578129768371582,7747200.0 1995-02-27,0.7382810115814209,0.75,0.7382810115814209,0.75,8057600.0 1995-02-28,0.7460939884185791,0.7460939884185791,0.7265629768371582,0.734375,13248000.0 1995-03-01,0.7695310115814209,0.7734379768371582,0.7421879768371582,0.75,23894400.0 1995-03-02,0.75,0.7695310115814209,0.7460939884185791,0.7695310115814209,13219200.0 1995-03-03,0.765625,0.765625,0.7460939884185791,0.7460939884185791,4643200.0 1995-03-06,0.765625,0.7695310115814209,0.7539060115814209,0.7617189884185791,12310400.0 1995-03-07,0.7539060115814209,0.7695310115814209,0.7539060115814209,0.7695310115814209,6902400.0 1995-03-08,0.765625,0.7734379768371582,0.7578129768371582,0.7578129768371582,9008000.0 1995-03-09,0.78125,0.7851560115814209,0.7617189884185791,0.765625,10499200.0 1995-03-10,0.7890629768371582,0.7929689884185791,0.7773439884185791,0.7851560115814209,16400000.0 1995-03-13,0.7675780057907104,0.796875,0.765625,0.7929689884185791,6704000.0 1995-03-14,0.7597659826278687,0.7734379768371582,0.7539060115814209,0.7734379768371582,9324800.0 1995-03-15,0.765625,0.7695310115814209,0.75,0.7617189884185791,5945600.0 1995-03-16,0.796875,0.8027340173721313,0.7617189884185791,0.7617189884185791,15177600.0 1995-03-17,0.796875,0.796875,0.7773439884185791,0.796875,14742400.0 1995-03-20,0.7890629768371582,0.796875,0.78125,0.7890629768371582,7424000.0 1995-03-21,0.7539060115814209,0.7929689884185791,0.734375,0.7929689884185791,29315200.0 1995-03-22,0.7226560115814209,0.7421879768371582,0.7109379768371582,0.734375,85356800.0 1995-03-23,0.7226560115814209,0.7265629768371582,0.6953129768371582,0.7226560115814209,43856000.0 1995-03-24,0.7070310115814209,0.7265629768371582,0.703125,0.71875,33004800.0 1995-03-27,0.7148439884185791,0.71875,0.7070310115814209,0.7070310115814209,22476800.0 1995-03-28,0.7324219942092896,0.7578129768371582,0.7148439884185791,0.7148439884185791,34403200.0 1995-03-29,0.734375,0.75,0.7226560115814209,0.7382810115814209,19990400.0 1995-03-30,0.7382810115814209,0.7421879768371582,0.7304689884185791,0.734375,12323200.0 1995-03-31,0.75,0.7578129768371582,0.7265629768371582,0.7304689884185791,19129600.0 1995-04-03,0.7421879768371582,0.75,0.7333980202674866,0.75,35321600.0 1995-04-04,0.7539060115814209,0.7539060115814209,0.734375,0.7421879768371582,10633600.0 1995-04-05,0.7617189884185791,0.7617189884185791,0.7421879768371582,0.7539060115814209,14876800.0 1995-04-06,0.8007810115814209,0.8164060115814209,0.7578129768371582,0.7578129768371582,50886400.0 1995-04-07,0.7832030057907104,0.8007810115814209,0.7695310115814209,0.8007810115814209,23635200.0 1995-04-10,0.7773439884185791,0.7851560115814209,0.7734379768371582,0.7851560115814209,6825600.0 1995-04-11,0.7695310115814209,0.796875,0.7695310115814209,0.7734379768371582,16883200.0 1995-04-12,0.7851560115814209,0.7890629768371582,0.7695310115814209,0.7695310115814209,10294400.0 1995-04-13,0.8007810115814209,0.8007810115814209,0.7773439884185791,0.7773439884185791,10156800.0 1995-04-17,0.7949219942092896,0.8046879768371582,0.7929689884185791,0.8007810115814209,16745600.0 1995-04-18,0.7949219942092896,0.8007810115814209,0.7929689884185791,0.7929689884185791,9203200.0 1995-04-19,0.7949219942092896,0.796875,0.78125,0.796875,14755200.0 1995-04-20,0.7734379768371582,0.8085939884185791,0.7539060115814209,0.7890629768371582,37862400.0 1995-04-21,0.765625,0.78125,0.7617189884185791,0.7617189884185791,13715200.0 1995-04-24,0.7382810115814209,0.7695310115814209,0.7382810115814209,0.7617189884185791,22233600.0 1995-04-25,0.7382810115814209,0.7421879768371582,0.7265629768371582,0.7421879768371582,32624000.0 1995-04-26,0.734375,0.7382810115814209,0.7304689884185791,0.7382810115814209,16723200.0 1995-04-27,0.7382810115814209,0.7421879768371582,0.7285159826278687,0.7382810115814209,11686400.0 1995-04-28,0.734375,0.7421879768371582,0.7304689884185791,0.734375,18636800.0 1995-05-01,0.765625,0.7734379768371582,0.734375,0.7382810115814209,13920000.0 1995-05-02,0.7753909826278687,0.7773439884185791,0.7695310115814209,0.7734379768371582,9283200.0 1995-05-03,0.78125,0.7851560115814209,0.7617189884185791,0.7734379768371582,10220800.0 1995-05-04,0.8359379768371582,0.8554689884185791,0.7773439884185791,0.7851560115814209,66217600.0 1995-05-05,0.8320310115814209,0.8359379768371582,0.8203129768371582,0.828125,19625600.0 1995-05-08,0.8378909826278687,0.8496090173721313,0.8203129768371582,0.8242189884185791,12368000.0 1995-05-09,0.8125,0.8398439884185791,0.8046879768371582,0.8359379768371582,10684800.0 1995-05-10,0.8320310115814209,0.8398439884185791,0.7929689884185791,0.8203129768371582,18694400.0 1995-05-11,0.875,0.8789060115814209,0.828125,0.828125,49625600.0 1995-05-12,0.9101560115814209,0.9375,0.8632810115814209,0.8710939884185791,94096000.0 1995-05-15,0.9492189884185791,0.984375,0.9101560115814209,0.9101560115814209,70179200.0 1995-05-16,0.9355469942092896,0.9570310115814209,0.921875,0.9570310115814209,41065600.0 1995-05-17,0.9101560115814209,0.9414060115814209,0.9023439884185791,0.9375,25811200.0 1995-05-18,0.9121090173721313,0.921875,0.9023439884185791,0.9101560115814209,11795200.0 1995-05-19,0.9101560115814209,0.9257810115814209,0.9023439884185791,0.9140629768371582,10857600.0 1995-05-22,0.9335939884185791,0.9414060115814209,0.9023439884185791,0.9101560115814209,16409600.0 1995-05-23,0.9609379768371582,0.9648439884185791,0.9375,0.9375,19334400.0 1995-05-24,0.96875,0.9765629768371582,0.9570310115814209,0.9570310115814209,23891200.0 1995-05-25,0.9726560115814209,0.9765629768371582,0.9648439884185791,0.9648439884185791,12585600.0 1995-05-26,0.9492189884185791,0.9726560115814209,0.9453129768371582,0.9726560115814209,10009600.0 1995-05-30,0.90625,0.953125,0.8984379768371582,0.9492189884185791,27504000.0 1995-05-31,0.9082030057907104,0.9101560115814209,0.9023439884185791,0.90625,12560000.0 1995-06-01,0.9257810115814209,0.9414060115814209,0.8671879768371582,0.9082030057907104,32198400.0 1995-06-02,0.953125,0.9648439884185791,0.9023439884185791,0.9140629768371582,36115200.0 1995-06-05,0.9921879768371582,1.003906011581421,0.9492189884185791,0.9492189884185791,37715200.0 1995-06-06,0.9726560115814209,1.0,0.96875,0.9921879768371582,15158400.0 1995-06-07,1.0078129768371582,1.011718988418579,0.953125,0.9726560115814209,35056000.0 1995-06-08,1.050781011581421,1.058593988418579,1.003906011581421,1.011718988418579,62819200.0 1995-06-09,1.0546879768371582,1.078125,1.046875,1.046875,47008000.0 1995-06-12,1.0546879768371582,1.058593988418579,1.03125,1.050781011581421,21612800.0 1995-06-13,1.058593988418579,1.0703129768371582,1.042968988418579,1.0625,22844800.0 1995-06-14,1.066406011581421,1.0859379768371582,1.046875,1.0546879768371582,35011200.0 1995-06-15,1.082031011581421,1.1015629768371582,1.066406011581421,1.066406011581421,40377600.0 1995-06-16,1.0625,1.09375,1.058593988418579,1.09375,14684800.0 1995-06-19,1.105468988418579,1.113281011581421,1.066406011581421,1.066406011581421,49158400.0 1995-06-20,1.0859379768371582,1.1171879768371582,1.074218988418579,1.105468988418579,32598400.0 1995-06-21,1.089843988418579,1.09375,1.074218988418579,1.0859379768371582,17270400.0 1995-06-22,1.140625,1.1640629768371582,1.0859379768371582,1.089843988418579,55404800.0 1995-06-23,1.1484379768371582,1.15625,1.1328129768371582,1.136718988418579,27702400.0 1995-06-26,1.144531011581421,1.160156011581421,1.140625,1.160156011581421,22876800.0 1995-06-27,1.113281011581421,1.1484379768371582,1.105468988418579,1.144531011581421,21052800.0 1995-06-28,1.089843988418579,1.109375,1.082031011581421,1.1015629768371582,22060800.0 1995-06-29,1.1074219942092896,1.113281011581421,1.089843988418579,1.089843988418579,15366400.0 1995-06-30,1.113281011581421,1.1171879768371582,1.1015629768371582,1.1015629768371582,6678400.0 1995-07-03,1.109375,1.121093988418579,1.105468988418579,1.1171879768371582,3132800.0 1995-07-05,1.1230469942092896,1.140625,1.105468988418579,1.105468988418579,31881600.0 1995-07-06,1.1953129768371582,1.199218988418579,1.125,1.125,55968000.0 1995-07-07,1.2324219942092896,1.2421879768371582,1.183593988418579,1.1875,38784000.0 1995-07-10,1.175781011581421,1.234375,1.152343988418579,1.234375,30348800.0 1995-07-11,1.1582030057907104,1.1796879768371582,1.152343988418579,1.171875,17452800.0 1995-07-12,1.1855469942092896,1.1875,1.144531011581421,1.1640629768371582,18057600.0 1995-07-13,1.222656011581421,1.222656011581421,1.1796879768371582,1.1875,23872000.0 1995-07-14,1.183593988418579,1.21875,1.183593988418579,1.214843988418579,16592000.0 1995-07-17,1.1796879768371582,1.1953129768371582,1.1796879768371582,1.191406011581421,7520000.0 1995-07-18,1.15625,1.183593988418579,1.152343988418579,1.1796879768371582,13507200.0 1995-07-19,1.1171879768371582,1.152343988418579,1.113281011581421,1.152343988418579,12230400.0 1995-07-20,1.1171879768371582,1.1328129768371582,1.1015629768371582,1.1171879768371582,22416000.0 1995-07-21,1.1640629768371582,1.1796879768371582,1.089843988418579,1.1171879768371582,45699200.0 1995-07-24,1.2109379768371582,1.2109379768371582,1.160156011581421,1.171875,24499200.0 1995-07-25,1.277343988418579,1.3203129768371582,1.203125,1.214843988418579,95052800.0 1995-07-26,1.269531011581421,1.2890629768371582,1.261718988418579,1.277343988418579,32169600.0 1995-07-27,1.269531011581421,1.2734379768371582,1.253906011581421,1.269531011581421,22521600.0 1995-07-28,1.2109379768371582,1.269531011581421,1.1953129768371582,1.269531011581421,19878400.0 1995-07-31,1.167968988418579,1.214843988418579,1.15625,1.2109379768371582,33888000.0 1995-08-01,1.230468988418579,1.238281011581421,1.1640629768371582,1.167968988418579,42982400.0 1995-08-02,1.230468988418579,1.269531011581421,1.230468988418579,1.234375,27363200.0 1995-08-03,1.203125,1.230468988418579,1.1875,1.230468988418579,13270400.0 1995-08-04,1.1953129768371582,1.2109379768371582,1.191406011581421,1.1953129768371582,4166400.0 1995-08-07,1.1777340173721313,1.207031011581421,1.175781011581421,1.1953129768371582,9881600.0 1995-08-08,1.183593988418579,1.199218988418579,1.175781011581421,1.183593988418579,10848000.0 1995-08-09,1.1875,1.1953129768371582,1.183593988418579,1.183593988418579,2249600.0 1995-08-10,1.183593988418579,1.1953129768371582,1.183593988418579,1.1953129768371582,1504000.0 1995-08-11,1.175781011581421,1.191406011581421,1.167968988418579,1.1875,6425600.0 1995-08-14,1.167968988418579,1.1796879768371582,1.152343988418579,1.1640629768371582,9884800.0 1995-08-15,1.2109379768371582,1.21875,1.15625,1.167968988418579,23193600.0 1995-08-16,1.253906011581421,1.2578129768371582,1.214843988418579,1.21875,26899200.0 1995-08-17,1.246093988418579,1.269531011581421,1.238281011581421,1.2578129768371582,17171200.0 1995-08-18,1.2421879768371582,1.253906011581421,1.238281011581421,1.25,6486400.0 1995-08-21,1.246093988418579,1.2578129768371582,1.238281011581421,1.246093988418579,9936000.0 1995-08-22,1.238281011581421,1.25,1.230468988418579,1.25,6918400.0 1995-08-23,1.25,1.25,1.234375,1.2421879768371582,2467200.0 1995-08-24,1.2402340173721313,1.25,1.238281011581421,1.25,6969600.0 1995-08-25,1.246093988418579,1.25,1.234375,1.25,3296000.0 1995-08-28,1.222656011581421,1.246093988418579,1.21875,1.238281011581421,8179200.0 1995-08-29,1.1875,1.222656011581421,1.171875,1.21875,14553600.0 1995-08-30,1.222656011581421,1.234375,1.1796879768371582,1.191406011581421,17657600.0 1995-08-31,1.25,1.269531011581421,1.21875,1.21875,22099200.0 1995-09-01,1.2324219942092896,1.25,1.230468988418579,1.25,3609600.0 1995-09-05,1.253906011581421,1.2578129768371582,1.230468988418579,1.234375,13203200.0 1995-09-06,1.28125,1.292968988418579,1.246093988418579,1.25,25052800.0 1995-09-07,1.308593988418579,1.34375,1.285156011581421,1.2890629768371582,35548800.0 1995-09-08,1.316406011581421,1.328125,1.3046879768371582,1.3125,15801600.0 1995-09-11,1.347656011581421,1.3515629768371582,1.316406011581421,1.328125,20208000.0 1995-09-12,1.332031011581421,1.347656011581421,1.3203129768371582,1.347656011581421,11321600.0 1995-09-13,1.355468988418579,1.371093988418579,1.3203129768371582,1.332031011581421,30368000.0 1995-09-14,1.359375,1.363281011581421,1.339843988418579,1.3515629768371582,15936000.0 1995-09-15,1.3125,1.355468988418579,1.3125,1.347656011581421,12044800.0 1995-09-18,1.3125,1.3203129768371582,1.2890629768371582,1.316406011581421,16768000.0 1995-09-19,1.347656011581421,1.355468988418579,1.308593988418579,1.308593988418579,23507200.0 1995-09-20,1.355468988418579,1.3828129768371582,1.355468988418579,1.355468988418579,21276800.0 1995-09-21,1.3125,1.363281011581421,1.3046879768371582,1.363281011581421,18355200.0 1995-09-22,1.328125,1.3359379768371582,1.296875,1.308593988418579,18614400.0 1995-09-25,1.3046879768371582,1.332031011581421,1.2890629768371582,1.332031011581421,11417600.0 1995-09-26,1.34375,1.3515629768371582,1.296875,1.3046879768371582,25654400.0 1995-09-27,1.316406011581421,1.34375,1.316406011581421,1.339843988418579,25971200.0 1995-09-28,1.3203129768371582,1.324218988418579,1.316406011581421,1.3203129768371582,14918400.0 1995-09-29,1.183593988418579,1.371093988418579,1.125,1.324218988418579,230883200.0 1995-10-02,1.175781011581421,1.214843988418579,1.160156011581421,1.199218988418579,55622400.0 1995-10-03,1.125,1.1875,1.125,1.175781011581421,30534400.0 1995-10-04,1.074218988418579,1.128906011581421,1.074218988418579,1.128906011581421,34297600.0 1995-10-05,1.121093988418579,1.1328129768371582,1.078125,1.082031011581421,39491200.0 1995-10-06,1.1328129768371582,1.152343988418579,1.121093988418579,1.136718988418579,34908800.0 1995-10-09,1.09375,1.136718988418579,1.0859379768371582,1.136718988418579,9980800.0 1995-10-10,1.074218988418579,1.0859379768371582,1.058593988418579,1.0859379768371582,24441600.0 1995-10-11,1.1328129768371582,1.144531011581421,1.078125,1.09375,23193600.0 1995-10-12,1.140625,1.144531011581421,1.125,1.140625,11897600.0 1995-10-13,1.140625,1.15625,1.125,1.144531011581421,12515200.0 1995-10-16,1.121093988418579,1.140625,1.109375,1.140625,13542400.0 1995-10-17,1.1328129768371582,1.140625,1.1171879768371582,1.121093988418579,18224000.0 1995-10-18,1.1816409826278687,1.203125,1.1328129768371582,1.140625,51459200.0 1995-10-19,1.191406011581421,1.207031011581421,1.1484379768371582,1.1796879768371582,25683200.0 1995-10-20,1.1953129768371582,1.222656011581421,1.1875,1.191406011581421,30758400.0 1995-10-23,1.199218988418579,1.203125,1.175781011581421,1.1953129768371582,12336000.0 1995-10-24,1.1972659826278687,1.203125,1.1875,1.203125,11001600.0 1995-10-25,1.1894530057907104,1.214843988418579,1.1875,1.203125,24940800.0 1995-10-26,1.1953129768371582,1.203125,1.1796879768371582,1.191406011581421,20851200.0 1995-10-27,1.207031011581421,1.214843988418579,1.1875,1.1953129768371582,13168000.0 1995-10-30,1.230468988418579,1.2421879768371582,1.203125,1.2109379768371582,22684800.0 1995-10-31,1.2265629768371582,1.2421879768371582,1.2265629768371582,1.234375,13398400.0 1995-11-01,1.2480469942092896,1.261718988418579,1.214843988418579,1.230468988418579,29830400.0 1995-11-02,1.2421879768371582,1.269531011581421,1.234375,1.253906011581421,16979200.0 1995-11-03,1.25,1.265625,1.238281011581421,1.2421879768371582,10448000.0 1995-11-06,1.253906011581421,1.269531011581421,1.246093988418579,1.246093988418579,13228800.0 1995-11-07,1.246093988418579,1.253906011581421,1.230468988418579,1.253906011581421,11622400.0 1995-11-08,1.25,1.25,1.234375,1.25,7696000.0 1995-11-09,1.28125,1.292968988418579,1.246093988418579,1.25,18272000.0 1995-11-10,1.269531011581421,1.28125,1.261718988418579,1.28125,9174400.0 1995-11-13,1.3222659826278687,1.328125,1.269531011581421,1.2734379768371582,25945600.0 1995-11-14,1.316406011581421,1.347656011581421,1.308593988418579,1.324218988418579,23347200.0 1995-11-15,1.3125,1.328125,1.308593988418579,1.324218988418579,7036800.0 1995-11-16,1.390625,1.410156011581421,1.300781011581421,1.308593988418579,49808000.0 1995-11-17,1.347656011581421,1.3984379768371582,1.339843988418579,1.3984379768371582,50288000.0 1995-11-20,1.332031011581421,1.3671879768371582,1.328125,1.355468988418579,30998400.0 1995-11-21,1.34375,1.3515629768371582,1.316406011581421,1.328125,28678400.0 1995-11-22,1.375,1.40625,1.34375,1.3515629768371582,39897600.0 1995-11-24,1.3671879768371582,1.378906011581421,1.363281011581421,1.371093988418579,2505600.0 1995-11-27,1.3046879768371582,1.371093988418579,1.3046879768371582,1.371093988418579,19548800.0 1995-11-28,1.3417969942092896,1.3515629768371582,1.3046879768371582,1.308593988418579,38784000.0 1995-11-29,1.355468988418579,1.378906011581421,1.339843988418579,1.339843988418579,25312000.0 1995-11-30,1.3203129768371582,1.355468988418579,1.308593988418579,1.3515629768371582,15936000.0 1995-12-01,1.296875,1.316406011581421,1.261718988418579,1.316406011581421,29248000.0 1995-12-04,1.339843988418579,1.375,1.2890629768371582,1.296875,14630400.0 1995-12-05,1.390625,1.3984379768371582,1.3515629768371582,1.375,17305600.0 1995-12-06,1.394531011581421,1.453125,1.3828129768371582,1.3984379768371582,21400000.0 1995-12-07,1.4375,1.4609379768371582,1.3984379768371582,1.40625,18534400.0 1995-12-08,1.4296879768371582,1.46875,1.40625,1.4609379768371582,9952000.0 1995-12-11,1.421875,1.453125,1.417968988418579,1.4375,10640000.0 1995-12-12,1.3984379768371582,1.421875,1.390625,1.421875,5124800.0 1995-12-13,1.3984379768371582,1.4140629768371582,1.390625,1.4140629768371582,5147200.0 1995-12-14,1.3671879768371582,1.4296879768371582,1.3515629768371582,1.40625,18675200.0 1995-12-15,1.3515629768371582,1.3828129768371582,1.34375,1.3671879768371582,6660800.0 1995-12-18,1.296875,1.3515629768371582,1.28125,1.3515629768371582,7484800.0 1995-12-19,1.2265629768371582,1.3046879768371582,1.203125,1.3046879768371582,26172800.0 1995-12-20,1.2109379768371582,1.2890629768371582,1.1953129768371582,1.2421879768371582,20684800.0 1995-12-21,1.21875,1.2421879768371582,1.203125,1.203125,15627200.0 1995-12-22,1.234375,1.25,1.21875,1.2265629768371582,8899200.0 1995-12-26,1.25,1.2734379768371582,1.2265629768371582,1.25,13782400.0 1995-12-27,1.296875,1.3125,1.25,1.2578129768371582,15396800.0 1995-12-28,1.2890629768371582,1.3203129768371582,1.265625,1.2890629768371582,19584000.0 1995-12-29,1.3125,1.3203129768371582,1.28125,1.296875,14404800.0 1996-01-02,1.21875,1.3125,1.171875,1.3125,33308800.0 1996-01-03,1.09375,1.21875,1.078125,1.2109379768371582,62355200.0 1996-01-04,1.0625,1.125,1.015625,1.0390629768371582,98100800.0 1996-01-05,1.125,1.125,1.0546879768371582,1.0625,42499200.0 1996-01-08,1.1015629768371582,1.125,1.0625,1.125,11964800.0 1996-01-09,1.0703129768371582,1.125,1.0546879768371582,1.09375,30825600.0 1996-01-10,1.066406011581421,1.1015629768371582,1.0546879768371582,1.0625,13075200.0 1996-01-11,1.109375,1.109375,1.0703129768371582,1.0859379768371582,14678400.0 1996-01-12,1.09375,1.125,1.0703129768371582,1.1171879768371582,15980800.0 1996-01-15,1.035156011581421,1.09375,1.03125,1.09375,13094400.0 1996-01-16,1.0625,1.0703129768371582,1.0390629768371582,1.046875,10627200.0 1996-01-17,1.046875,1.0625,1.046875,1.046875,2838400.0 1996-01-18,1.035156011581421,1.0625,1.03125,1.0625,6268800.0 1996-01-19,1.0546879768371582,1.0625,1.03125,1.0390629768371582,15427200.0 1996-01-22,1.0390629768371582,1.0390629768371582,1.0,1.0234379768371582,14483200.0 1996-01-23,1.0703129768371582,1.09375,1.03125,1.0390629768371582,21254400.0 1996-01-24,1.0625,1.0703129768371582,1.0390629768371582,1.0703129768371582,19601600.0 1996-01-25,0.9570310115814209,1.0703129768371582,0.953125,1.0625,50212800.0 1996-01-26,0.96875,0.9765629768371582,0.90625,0.953125,100820800.0 1996-01-29,0.9921879768371582,1.0,0.96875,0.984375,43163200.0 1996-01-30,1.0234379768371582,1.0546879768371582,0.9921879768371582,1.0,32996800.0 1996-01-31,1.046875,1.0625,1.015625,1.0390629768371582,29091200.0 1996-02-01,1.109375,1.125,1.046875,1.0546879768371582,25948800.0 1996-02-02,1.066406011581421,1.109375,1.0546879768371582,1.109375,12182400.0 1996-02-05,1.0546879768371582,1.0703129768371582,1.0390629768371582,1.0703129768371582,11731200.0 1996-02-06,1.0390629768371582,1.0546879768371582,1.015625,1.0546879768371582,14184000.0 1996-02-07,1.0078129768371582,1.0390629768371582,1.0,1.0390629768371582,17828800.0 1996-02-08,1.09375,1.109375,1.0078129768371582,1.0234379768371582,47204800.0 1996-02-09,1.078125,1.1015629768371582,1.0625,1.0859379768371582,17454400.0 1996-02-12,1.046875,1.078125,1.0390629768371582,1.078125,14654400.0 1996-02-13,1.0390629768371582,1.0625,1.0390629768371582,1.0546879768371582,10544000.0 1996-02-14,1.015625,1.0625,1.0078129768371582,1.0546879768371582,14603200.0 1996-02-15,1.015625,1.0390629768371582,1.0078129768371582,1.03125,6355200.0 1996-02-16,1.03125,1.0546879768371582,1.015625,1.03125,7809600.0 1996-02-20,1.03125,1.046875,1.0078129768371582,1.0234379768371582,10803200.0 1996-02-21,1.027343988418579,1.03125,1.015625,1.0234379768371582,7152000.0 1996-02-22,1.078125,1.0859379768371582,1.015625,1.0234379768371582,21353600.0 1996-02-23,1.078125,1.0859379768371582,1.0703129768371582,1.0703129768371582,16435200.0 1996-02-26,1.0859379768371582,1.1015629768371582,1.0703129768371582,1.0859379768371582,7992000.0 1996-02-27,1.015625,1.0859379768371582,1.0078129768371582,1.078125,24648000.0 1996-02-28,1.0546879768371582,1.078125,1.0078129768371582,1.0234379768371582,24635200.0 1996-02-29,1.1015629768371582,1.109375,1.046875,1.0546879768371582,51344000.0 1996-03-01,1.1171879768371582,1.15625,1.1171879768371582,1.1328129768371582,29636800.0 1996-03-04,1.2265629768371582,1.2265629768371582,1.125,1.1328129768371582,35769600.0 1996-03-05,1.203125,1.2265629768371582,1.1953129768371582,1.2109379768371582,16590400.0 1996-03-06,1.2890629768371582,1.296875,1.203125,1.203125,45592000.0 1996-03-07,1.2578129768371582,1.3046879768371582,1.2421879768371582,1.28125,29049600.0 1996-03-08,1.21875,1.25,1.1953129768371582,1.2265629768371582,24755200.0 1996-03-11,1.234375,1.25,1.2109379768371582,1.2109379768371582,16800000.0 1996-03-12,1.261718988418579,1.28125,1.21875,1.2265629768371582,23316800.0 1996-03-13,1.328125,1.34375,1.2578129768371582,1.265625,24601600.0 1996-03-14,1.390625,1.4453129768371582,1.328125,1.328125,53769600.0 1996-03-15,1.421875,1.4609379768371582,1.390625,1.390625,34985600.0 1996-03-18,1.4453129768371582,1.4609379768371582,1.4140629768371582,1.4375,20856000.0 1996-03-19,1.3671879768371582,1.453125,1.3359379768371582,1.4453129768371582,25307200.0 1996-03-20,1.390625,1.421875,1.359375,1.3671879768371582,10019200.0 1996-03-21,1.375,1.4140629768371582,1.34375,1.3984379768371582,10828800.0 1996-03-22,1.359375,1.375,1.34375,1.375,7552000.0 1996-03-25,1.3515629768371582,1.375,1.34375,1.3515629768371582,5190400.0 1996-03-26,1.3671879768371582,1.375,1.3203129768371582,1.34375,12132800.0 1996-03-27,1.3671879768371582,1.4375,1.359375,1.375,19550400.0 1996-03-28,1.390625,1.390625,1.34375,1.375,16353600.0 1996-03-29,1.457031011581421,1.4765629768371582,1.375,1.390625,21577600.0 1996-04-01,1.5703129768371582,1.6015629768371582,1.53125,1.5390629768371582,62248000.0 1996-04-02,1.5546879768371582,1.5859379768371582,1.515625,1.578125,24104000.0 1996-04-03,1.5390629768371582,1.5546879768371582,1.5078129768371582,1.5546879768371582,15649600.0 1996-04-04,1.625,1.640625,1.546875,1.5546879768371582,56900800.0 1996-04-08,1.609375,1.625,1.546875,1.5859379768371582,27884800.0 1996-04-09,1.625,1.640625,1.6015629768371582,1.6171879768371582,24955200.0 1996-04-10,1.578125,1.625,1.578125,1.609375,22227200.0 1996-04-11,1.5546879768371582,1.5859379768371582,1.515625,1.5859379768371582,30414400.0 1996-04-12,1.5625,1.5625,1.5234379768371582,1.5546879768371582,8355200.0 1996-04-15,1.5859379768371582,1.6015629768371582,1.5546879768371582,1.5625,11915200.0 1996-04-16,1.6640629768371582,1.6796879768371582,1.59375,1.6015629768371582,25448000.0 1996-04-17,1.6328129768371582,1.7109379768371582,1.6328129768371582,1.671875,27187200.0 1996-04-18,1.6640629768371582,1.671875,1.640625,1.640625,7856000.0 1996-04-19,1.625,1.6796879768371582,1.625,1.671875,14595200.0 1996-04-22,1.5859379768371582,1.640625,1.5703129768371582,1.625,12803200.0 1996-04-23,1.640625,1.640625,1.5625,1.578125,12648000.0 1996-04-24,1.59375,1.640625,1.5859379768371582,1.6328129768371582,7182400.0 1996-04-25,1.828125,1.8359379768371582,1.59375,1.59375,75067200.0 1996-04-26,1.746093988418579,1.7890629768371582,1.7109379768371582,1.7890629768371582,46024000.0 1996-04-29,1.7109379768371582,1.7578129768371582,1.6484379768371582,1.7421879768371582,13446400.0 1996-04-30,1.6953129768371582,1.7109379768371582,1.6640629768371582,1.6953129768371582,17846400.0 1996-05-01,1.7578129768371582,1.765625,1.6953129768371582,1.7109379768371582,27382400.0 1996-05-02,1.7421879768371582,1.7734379768371582,1.703125,1.765625,20121600.0 1996-05-03,1.7265629768371582,1.75,1.640625,1.734375,31856000.0 1996-05-06,1.6953129768371582,1.734375,1.671875,1.734375,10035200.0 1996-05-07,1.6484379768371582,1.6875,1.625,1.6796879768371582,8209600.0 1996-05-08,1.59375,1.6484379768371582,1.5625,1.625,13496000.0 1996-05-09,1.734375,1.734375,1.6171879768371582,1.6171879768371582,25880000.0 1996-05-10,1.722656011581421,1.75,1.703125,1.734375,9456000.0 1996-05-13,1.7578129768371582,1.765625,1.71875,1.734375,15163200.0 1996-05-14,1.8125,1.8125,1.7421879768371582,1.7734379768371582,16769600.0 1996-05-15,1.8046879768371582,1.8125,1.7890629768371582,1.796875,8283200.0 1996-05-16,1.8125,1.8203129768371582,1.7890629768371582,1.796875,7072000.0 1996-05-17,1.7910159826278687,1.8515629768371582,1.7890629768371582,1.8125,10588800.0 1996-05-20,1.7890629768371582,1.796875,1.7734379768371582,1.7890629768371582,8380800.0 1996-05-21,1.75,1.7890629768371582,1.734375,1.7734379768371582,5521600.0 1996-05-22,1.7421879768371582,1.75,1.703125,1.734375,10008000.0 1996-05-23,1.734375,1.75,1.7265629768371582,1.7421879768371582,7928000.0 1996-05-24,1.75,1.75,1.734375,1.7421879768371582,5326400.0 1996-05-28,1.6953129768371582,1.7578129768371582,1.65625,1.75,9825600.0 1996-05-29,1.6640629768371582,1.6875,1.6171879768371582,1.6875,14057600.0 1996-05-30,1.6953129768371582,1.7109379768371582,1.65625,1.6640629768371582,19377600.0 1996-05-31,1.6953129768371582,1.7109379768371582,1.671875,1.6953129768371582,4980800.0 1996-06-03,1.671875,1.6953129768371582,1.6484379768371582,1.6953129768371582,2979200.0 1996-06-04,1.640625,1.6796879768371582,1.625,1.671875,6142400.0 1996-06-05,1.7109379768371582,1.7421879768371582,1.625,1.625,12249600.0 1996-06-06,1.6484379768371582,1.75,1.6484379768371582,1.7265629768371582,11139200.0 1996-06-07,1.6328129768371582,1.6640629768371582,1.59375,1.59375,15395200.0 1996-06-10,1.59375,1.640625,1.578125,1.640625,14435200.0 1996-06-11,1.7109379768371582,1.714843988418579,1.59375,1.6015629768371582,26412800.0 1996-06-12,1.703125,1.734375,1.6875,1.7109379768371582,8432000.0 1996-06-13,1.671875,1.6953129768371582,1.6484379768371582,1.6953129768371582,7520000.0 1996-06-14,1.6328129768371582,1.671875,1.578125,1.578125,13192000.0 1996-06-17,1.6015629768371582,1.6484379768371582,1.59375,1.6484379768371582,8547200.0 1996-06-18,1.640625,1.6484379768371582,1.59375,1.609375,21670400.0 1996-06-19,1.6640629768371582,1.671875,1.6328129768371582,1.640625,8228800.0 1996-06-20,1.644531011581421,1.671875,1.6347659826278687,1.6640629768371582,10243200.0 1996-06-21,1.6484379768371582,1.65625,1.6328129768371582,1.6484379768371582,4984000.0 1996-06-24,1.675781011581421,1.6953129768371582,1.6328129768371582,1.6328129768371582,9217600.0 1996-06-25,1.6796879768371582,1.6953129768371582,1.671875,1.6875,7742400.0 1996-06-26,1.683593988418579,1.6953129768371582,1.640625,1.6953129768371582,13811200.0 1996-06-27,1.6875,1.703125,1.6640629768371582,1.6796879768371582,13736000.0 1996-06-28,1.765625,1.78125,1.6953129768371582,1.6953129768371582,21518400.0 1996-07-01,1.8125,1.828125,1.75,1.7578129768371582,16369600.0 1996-07-02,1.78125,1.8125,1.7578129768371582,1.796875,9526400.0 1996-07-03,1.8125,1.8671879768371582,1.7578129768371582,1.7734379768371582,23204800.0 1996-07-05,1.761718988418579,1.796875,1.7578129768371582,1.7890629768371582,5902400.0 1996-07-08,1.683593988418579,1.7578129768371582,1.6796879768371582,1.7421879768371582,11043200.0 1996-07-09,1.7421879768371582,1.7421879768371582,1.6953129768371582,1.703125,14833600.0 1996-07-10,1.640625,1.7421879768371582,1.609375,1.7421879768371582,18289600.0 1996-07-11,1.5625,1.640625,1.5625,1.640625,11992000.0 1996-07-12,1.5859379768371582,1.625,1.5625,1.578125,14216000.0 1996-07-15,1.496093988418579,1.5859379768371582,1.4921879768371582,1.5859379768371582,20715200.0 1996-07-16,1.5078129768371582,1.546875,1.4375,1.4921879768371582,27795200.0 1996-07-17,1.5546879768371582,1.5703129768371582,1.5234379768371582,1.5390629768371582,16846400.0 1996-07-18,1.5625,1.6015629768371582,1.5390629768371582,1.5546879768371582,10451200.0 1996-07-19,1.5234379768371582,1.5703129768371582,1.46875,1.5703129768371582,14060800.0 1996-07-22,1.5625,1.578125,1.4765629768371582,1.5078129768371582,12179200.0 1996-07-23,1.5,1.5703129768371582,1.5,1.5703129768371582,8204800.0 1996-07-24,1.4453129768371582,1.484375,1.4375,1.46875,20539200.0 1996-07-25,1.488281011581421,1.515625,1.4453129768371582,1.4453129768371582,17721600.0 1996-07-26,1.671875,1.6953129768371582,1.4921879768371582,1.5,40755200.0 1996-07-29,1.6484379768371582,1.671875,1.6328129768371582,1.6640629768371582,12625600.0 1996-07-30,1.6640629768371582,1.671875,1.640625,1.640625,8030400.0 1996-07-31,1.625,1.640625,1.6015629768371582,1.609375,16225600.0 1996-08-01,1.71875,1.7578129768371582,1.625,1.625,33836800.0 1996-08-02,1.7421879768371582,1.75,1.71875,1.7265629768371582,16008000.0 1996-08-05,1.7578129768371582,1.8046879768371582,1.7421879768371582,1.75,14430400.0 1996-08-06,1.7890629768371582,1.796875,1.7421879768371582,1.765625,14153600.0 1996-08-07,1.84375,1.859375,1.78125,1.7890629768371582,13504000.0 1996-08-08,1.8203129768371582,1.8515629768371582,1.796875,1.8515629768371582,9676800.0 1996-08-09,1.8515629768371582,1.8515629768371582,1.8125,1.8203129768371582,7622400.0 1996-08-12,1.84375,1.8515629768371582,1.8203129768371582,1.84375,8451200.0 1996-08-13,1.777343988418579,1.8359379768371582,1.7734379768371582,1.8359379768371582,9969600.0 1996-08-14,1.8359379768371582,1.84375,1.7734379768371582,1.78125,9910400.0 1996-08-15,1.828125,1.8359379768371582,1.8046879768371582,1.828125,6318400.0 1996-08-16,1.828125,1.84375,1.8125,1.828125,9718400.0 1996-08-19,1.8046879768371582,1.8359379768371582,1.8046879768371582,1.8359379768371582,3187200.0 1996-08-20,1.796875,1.8125,1.78125,1.8125,5558400.0 1996-08-21,1.78125,1.796875,1.765625,1.796875,4788800.0 1996-08-22,1.90625,1.9140629768371582,1.78125,1.7890629768371582,26105600.0 1996-08-23,1.875,1.9140629768371582,1.859375,1.890625,16281600.0 1996-08-26,1.890625,1.890625,1.8515629768371582,1.875,9483200.0 1996-08-27,1.90625,1.9453129768371582,1.8671879768371582,1.890625,18060800.0 1996-08-28,2.007812976837158,2.015625,1.90625,1.9140629768371582,25214400.0 1996-08-29,2.0625,2.132812976837158,1.9765629768371582,2.0,50481600.0 1996-08-30,2.046875,2.0625,1.984375,2.054687976837158,10128000.0 1996-09-03,2.0,2.023437976837158,1.984375,2.015625,12307200.0 1996-09-04,2.15625,2.171875,2.0,2.015625,40035200.0 1996-09-05,2.039062976837158,2.140625,2.039062976837158,2.140625,28723200.0 1996-09-06,2.085937976837158,2.101562976837158,2.03125,2.054687976837158,18243200.0 1996-09-09,2.09375,2.171875,2.078125,2.085937976837158,23440000.0 1996-09-10,2.070312976837158,2.125,2.054687976837158,2.109375,14528000.0 1996-09-11,2.03125,2.078125,2.03125,2.0625,13419200.0 1996-09-12,2.132812976837158,2.15625,2.03125,2.039062976837158,27190400.0 1996-09-13,2.15625,2.179687976837158,2.109375,2.15625,13972800.0 1996-09-16,2.195312976837158,2.203125,2.132812976837158,2.148437976837158,18753600.0 1996-09-17,2.1875,2.203125,2.164062976837158,2.195312976837158,16188800.0 1996-09-18,2.234375,2.242187976837158,2.179687976837158,2.179687976837158,21240000.0 1996-09-19,2.1875,2.242187976837158,2.179687976837158,2.242187976837158,10254400.0 1996-09-20,2.210937976837158,2.21875,2.175781011581421,2.195312976837158,9166400.0 1996-09-23,2.195312976837158,2.210937976837158,2.1875,2.210937976837158,9057600.0 1996-09-24,2.15625,2.203125,2.125,2.195312976837158,12286400.0 1996-09-25,2.09375,2.148437976837158,2.0625,2.148437976837158,15440000.0 1996-09-26,2.09375,2.15625,2.078125,2.101562976837158,16246400.0 1996-09-27,2.054687976837158,2.09375,2.039062976837158,2.09375,10955200.0 1996-09-30,2.0625,2.078125,2.03125,2.070312976837158,10624000.0 1996-10-01,2.195312976837158,2.226562976837158,2.054687976837158,2.0625,35305600.0 1996-10-02,2.3125,2.320312976837158,2.140625,2.195312976837158,44672000.0 1996-10-03,2.445312976837158,2.515625,2.3125,2.3125,75073600.0 1996-10-04,2.5,2.515625,2.445312976837158,2.492187976837158,34953600.0 1996-10-07,2.427733898162842,2.507812976837158,2.414062976837158,2.492187976837158,15880000.0 1996-10-08,2.257812976837158,2.375,2.242187976837158,2.375,32947200.0 1996-10-09,2.21875,2.328125,2.1875,2.257812976837158,31644800.0 1996-10-10,2.28125,2.289062976837158,2.210937976837158,2.226562976837158,24227200.0 1996-10-11,2.304687976837158,2.335937976837158,2.289062976837158,2.304687976837158,11854400.0 1996-10-14,2.320312976837158,2.335937976837158,2.296875,2.3125,10529600.0 1996-10-15,2.335937976837158,2.359375,2.296875,2.359375,10939200.0 1996-10-16,2.28125,2.335937976837158,2.265625,2.335937976837158,11016000.0 1996-10-17,2.304687976837158,2.34375,2.265625,2.28125,15211200.0 1996-10-18,2.34375,2.351562976837158,2.296875,2.320312976837158,16876800.0 1996-10-21,2.289062976837158,2.34375,2.265625,2.34375,6235200.0 1996-10-22,2.296875,2.304687976837158,2.257812976837158,2.28125,8051200.0 1996-10-23,2.28125,2.296875,2.25,2.289062976837158,11686400.0 1996-10-24,2.265625,2.289062976837158,2.25,2.28125,6265600.0 1996-10-25,2.257812976837158,2.265625,2.234375,2.25,8014400.0 1996-10-28,2.234375,2.265625,2.234375,2.257812976837158,4075200.0 1996-10-29,2.21875,2.25,2.179687976837158,2.234375,15361600.0 1996-10-30,2.1875,2.226562976837158,2.15625,2.21875,6806400.0 1996-10-31,2.03125,2.21875,2.03125,2.1875,63680000.0 1996-11-01,2.039062976837158,2.070312976837158,2.015625,2.039062976837158,18112000.0 1996-11-04,2.089843988418579,2.117187976837158,2.039062976837158,2.054687976837158,10387200.0 1996-11-05,2.132812976837158,2.140625,2.070312976837158,2.09375,12705600.0 1996-11-06,2.15625,2.179687976837158,2.140625,2.148437976837158,12592000.0 1996-11-07,2.148437976837158,2.1875,2.132812976837158,2.164062976837158,6076800.0 1996-11-08,2.085937976837158,2.15625,2.085937976837158,2.148437976837158,12777600.0 1996-11-11,2.09375,2.101562976837158,2.039062976837158,2.09375,17561600.0 1996-11-12,2.101562976837158,2.125,2.085937976837158,2.09375,11654400.0 1996-11-13,1.9921879768371582,2.109375,1.984375,2.09375,23667200.0 1996-11-14,2.148437976837158,2.1875,1.9921879768371582,2.0,35875200.0 1996-11-15,2.132812976837158,2.15625,2.101562976837158,2.15625,15259200.0 1996-11-18,2.1875,2.195312976837158,2.09375,2.132812976837158,24646400.0 1996-11-19,2.226562976837158,2.234375,2.171875,2.1875,24862400.0 1996-11-20,2.203125,2.226562976837158,2.179687976837158,2.226562976837158,12470400.0 1996-11-21,2.226562976837158,2.257812976837158,2.171875,2.195312976837158,17836800.0 1996-11-22,2.25,2.289062976837158,2.226562976837158,2.226562976837158,18763200.0 1996-11-25,2.25,2.273437976837158,2.234375,2.25,6244800.0 1996-11-26,2.21875,2.28125,2.210937976837158,2.25,9176000.0 1996-11-27,2.132812976837158,2.226562976837158,2.117187976837158,2.226562976837158,19387200.0 1996-11-29,2.164062976837158,2.179687976837158,2.109375,2.125,5224000.0 1996-12-02,2.242187976837158,2.25,2.140625,2.179687976837158,12617600.0 1996-12-03,2.25,2.296875,2.226562976837158,2.25,14472000.0 1996-12-04,2.210937976837158,2.265625,2.203125,2.242187976837158,9137600.0 1996-12-05,2.132812976837158,2.21875,2.117187976837158,2.21875,12137600.0 1996-12-06,2.058593988418579,2.109375,2.054687976837158,2.109375,22105600.0 1996-12-09,2.15625,2.164062976837158,2.070312976837158,2.085937976837158,19572800.0 1996-12-10,2.09375,2.15625,2.085937976837158,2.148437976837158,9188800.0 1996-12-11,2.070312976837158,2.09375,2.023437976837158,2.085937976837158,17894400.0 1996-12-12,2.066406011581421,2.09375,2.054687976837158,2.078125,14787200.0 1996-12-13,2.054687976837158,2.09375,2.03125,2.054687976837158,13507200.0 1996-12-16,2.0,2.0625,2.0,2.0625,9345600.0 1996-12-17,1.9921879768371582,2.046875,1.96875,2.0,11398400.0 1996-12-18,1.9140629768371582,2.0,1.890625,1.9921879768371582,28600000.0 1996-12-19,1.96875,2.015625,1.921875,1.921875,21051200.0 1996-12-20,1.9140629768371582,1.9921879768371582,1.90625,1.9921879768371582,19081600.0 1996-12-23,1.8515629768371582,1.9296879768371582,1.84375,1.921875,15300800.0 1996-12-24,1.8515629768371582,1.8515629768371582,1.8203129768371582,1.84375,10550400.0 1996-12-26,1.96875,1.96875,1.8046879768371582,1.8515629768371582,18864000.0 1996-12-27,1.90625,1.96875,1.890625,1.9609379768371582,13756800.0 1996-12-30,1.8515629768371582,1.9375,1.84375,1.90625,20819200.0 1996-12-31,1.7890629768371582,1.859375,1.78125,1.859375,17945600.0 1997-01-02,1.734375,1.8046879768371582,1.71875,1.7890629768371582,23540800.0 1997-01-03,1.875,1.8828129768371582,1.7109379768371582,1.7421879768371582,44184000.0 1997-01-06,1.8515629768371582,1.8828129768371582,1.8125,1.8828129768371582,15888000.0 1997-01-07,1.8515629768371582,1.8828129768371582,1.828125,1.8359379768371582,10968000.0 1997-01-08,1.8359379768371582,1.8671879768371582,1.8359379768371582,1.8515629768371582,13388800.0 1997-01-09,1.859375,1.890625,1.8359379768371582,1.84375,9209600.0 1997-01-10,1.8828129768371582,1.921875,1.8359379768371582,1.859375,13764800.0 1997-01-13,1.8203129768371582,1.9375,1.796875,1.8984379768371582,17860800.0 1997-01-14,1.8046879768371582,1.84375,1.7734379768371582,1.8203129768371582,17512000.0 1997-01-15,1.875,1.875,1.796875,1.796875,12860800.0 1997-01-16,1.8828129768371582,1.890625,1.8359379768371582,1.8828129768371582,9612800.0 1997-01-17,2.03125,2.054687976837158,1.8515629768371582,1.8828129768371582,45785600.0 1997-01-20,2.007812976837158,2.046875,1.9765629768371582,2.039062976837158,17156800.0 1997-01-21,2.007812976837158,2.007812976837158,1.96875,1.984375,5635200.0 1997-01-22,2.109375,2.109375,1.9921879768371582,2.007812976837158,21412800.0 1997-01-23,2.1875,2.242187976837158,2.101562976837158,2.101562976837158,46033600.0 1997-01-24,2.148437976837158,2.171875,2.109375,2.171875,21211200.0 1997-01-27,2.132812976837158,2.15625,2.117187976837158,2.15625,8880000.0 1997-01-28,2.15625,2.195312976837158,2.132812976837158,2.15625,9067200.0 1997-01-29,2.121093988418579,2.148437976837158,2.046875,2.140625,17828800.0 1997-01-30,2.148437976837158,2.195312976837158,2.117187976837158,2.117187976837158,18630400.0 1997-01-31,2.140625,2.148437976837158,2.109375,2.140625,7409600.0 1997-02-03,2.234375,2.25,2.132812976837158,2.140625,19744000.0 1997-02-04,2.21875,2.242187976837158,2.15625,2.242187976837158,11284800.0 1997-02-05,2.234375,2.265625,2.21875,2.21875,13560000.0 1997-02-06,2.257812976837158,2.28125,2.1875,2.25,9552000.0 1997-02-07,2.25,2.300781011581421,2.242187976837158,2.242187976837158,9724800.0 1997-02-10,2.1875,2.265625,2.140625,2.265625,11614400.0 1997-02-11,2.15625,2.195312976837158,2.109375,2.195312976837158,11782400.0 1997-02-12,2.3125,2.320312976837158,2.148437976837158,2.164062976837158,21100800.0 1997-02-13,2.320312976837158,2.328125,2.273437976837158,2.296875,16310400.0 1997-02-14,2.289062976837158,2.328125,2.273437976837158,2.328125,6579200.0 1997-02-18,2.234375,2.296875,2.226562976837158,2.28125,7708800.0 1997-02-19,2.210937976837158,2.25,2.171875,2.25,12268800.0 1997-02-20,2.175781011581421,2.210937976837158,2.164062976837158,2.197266101837158,9331200.0 1997-02-21,2.164062976837158,2.179687976837158,2.148437976837158,2.179687976837158,12057600.0 1997-02-24,2.132812976837158,2.171875,2.109375,2.140625,17977600.0 1997-02-25,2.125,2.140625,2.09375,2.132812976837158,10750400.0 1997-02-26,2.070312976837158,2.132812976837158,2.046875,2.125,14779200.0 1997-02-27,2.140625,2.15625,2.0625,2.0625,14403200.0 1997-02-28,2.101562976837158,2.15625,2.09375,2.140625,12756800.0 1997-03-03,2.070312976837158,2.101562976837158,2.03125,2.101562976837158,12734400.0 1997-03-04,2.09375,2.117187976837158,2.054687976837158,2.0625,10865600.0 1997-03-05,2.03125,2.078125,2.011718988418579,2.078125,19076800.0 1997-03-06,1.9296879768371582,2.03125,1.8984379768371582,2.03125,27105600.0 1997-03-07,1.941406011581421,1.9609379768371582,1.9296879768371582,1.953125,22700800.0 1997-03-10,1.90625,1.9453129768371582,1.890625,1.9453129768371582,11680000.0 1997-03-11,1.8359379768371582,1.9140629768371582,1.8359379768371582,1.90625,23745600.0 1997-03-12,1.8515629768371582,1.8828129768371582,1.8359379768371582,1.8359379768371582,35395200.0 1997-03-13,1.8984379768371582,1.8984379768371582,1.8515629768371582,1.8603520393371582,27622400.0 1997-03-14,1.96875,2.015625,1.890625,1.90625,32955200.0 1997-03-17,1.921875,1.96875,1.875,1.96875,25470400.0 1997-03-18,2.007812976837158,2.039062976837158,1.9296879768371582,1.9453129768371582,12420800.0 1997-03-19,2.0,2.039062976837158,1.9765629768371582,2.0,8254400.0 1997-03-20,1.9453129768371582,2.023437976837158,1.90625,2.0,19161600.0 1997-03-21,1.96875,1.9921879768371582,1.9453129768371582,1.9609379768371582,9028800.0 1997-03-24,1.953125,1.984375,1.9375,1.9765629768371582,7691200.0 1997-03-25,1.9765629768371582,2.015625,1.9375,1.953125,9660800.0 1997-03-26,2.015625,2.039062976837158,1.9375,1.96875,13894400.0 1997-03-27,1.953125,2.023437976837158,1.953125,2.023437976837158,6291200.0 1997-03-31,1.8515629768371582,1.96875,1.8515629768371582,1.96875,17252800.0 1997-04-01,1.890625,1.8984379768371582,1.8203129768371582,1.8515629768371582,17932800.0 1997-04-02,1.8515629768371582,1.9296879768371582,1.8359379768371582,1.8984379768371582,13972800.0 1997-04-03,1.8125,1.859375,1.765625,1.84375,21544000.0 1997-04-04,1.921875,1.9296879768371582,1.7890629768371582,1.8046879768371582,19393600.0 1997-04-07,1.9140629768371582,1.953125,1.8828129768371582,1.921875,10704000.0 1997-04-08,1.921875,1.9453129768371582,1.8984379768371582,1.8984379768371582,5436800.0 1997-04-09,1.8984379768371582,1.9453129768371582,1.8828129768371582,1.9375,7547200.0 1997-04-10,1.84375,1.890625,1.84375,1.8828129768371582,13025600.0 1997-04-11,1.78125,1.8671879768371582,1.765625,1.8515629768371582,13516800.0 1997-04-14,1.8203129768371582,1.8203129768371582,1.734375,1.7890629768371582,14430400.0 1997-04-15,1.78125,1.8828129768371582,1.765625,1.8359379768371582,13353600.0 1997-04-16,1.7265629768371582,1.796875,1.7109379768371582,1.796875,21680000.0 1997-04-17,1.703125,1.78125,1.640625,1.7421879768371582,26299200.0 1997-04-18,1.8125,1.8515629768371582,1.6640629768371582,1.71875,34796800.0 1997-04-21,1.7890629768371582,1.8203129768371582,1.7578129768371582,1.796875,19808000.0 1997-04-22,1.796875,1.8203129768371582,1.734375,1.7890629768371582,23126400.0 1997-04-23,1.828125,1.8515629768371582,1.7890629768371582,1.7890629768371582,17051200.0 1997-04-24,1.75,1.875,1.71875,1.84375,43275200.0 1997-04-25,1.703125,1.75,1.6328129768371582,1.75,39401600.0 1997-04-28,1.730468988418579,1.7421879768371582,1.6875,1.71875,17177600.0 1997-04-29,1.8125,1.828125,1.75,1.78125,15817600.0 1997-04-30,1.8671879768371582,1.8828129768371582,1.8046879768371582,1.8125,17480000.0 1997-05-01,1.828125,1.90625,1.78125,1.8671879768371582,24566400.0 1997-05-02,1.875,1.921875,1.796875,1.8203129768371582,22657600.0 1997-05-05,1.8671879768371582,1.8828129768371582,1.8125,1.8828129768371582,25195200.0 1997-05-06,1.828125,1.859375,1.8125,1.859375,14180800.0 1997-05-07,1.800781011581421,1.828125,1.777343988418579,1.8203129768371582,15995200.0 1997-05-08,1.769531011581421,1.8046879768371582,1.75,1.796875,19116800.0 1997-05-09,1.765625,1.78125,1.7421879768371582,1.7734379768371582,17393600.0 1997-05-12,1.78125,1.796875,1.7578129768371582,1.765625,16729600.0 1997-05-13,1.796875,1.796875,1.765625,1.796875,7300800.0 1997-05-14,1.8125,1.828125,1.78125,1.796875,14352000.0 1997-05-15,1.8046879768371582,1.828125,1.796875,1.8203129768371582,10600000.0 1997-05-16,1.8125,1.90625,1.78125,1.875,37390400.0 1997-05-19,1.90625,1.921875,1.8125,1.8203129768371582,49737600.0 1997-05-20,1.917968988418579,1.921875,1.8828129768371582,1.90625,20020800.0 1997-05-21,2.0,2.03125,1.9140629768371582,1.921875,37433600.0 1997-05-22,1.9921879768371582,2.007812976837158,1.96875,2.007812976837158,23048000.0 1997-05-23,2.109375,2.125,1.9921879768371582,2.0,28564800.0 1997-05-27,2.09375,2.101562976837158,2.054687976837158,2.09375,17603200.0 1997-05-28,2.046875,2.078125,2.03125,2.078125,16916800.0 1997-05-29,1.9765629768371582,2.046875,1.9296879768371582,2.046875,24513600.0 1997-05-30,1.96875,2.0,1.9296879768371582,1.9296879768371582,9158400.0 1997-06-02,1.949218988418579,1.984375,1.9375,1.9765629768371582,11052800.0 1997-06-03,1.949218988418579,1.984375,1.9296879768371582,1.953125,11262400.0 1997-06-04,1.894531011581421,1.9375,1.84375,1.9296879768371582,21592000.0 1997-06-05,1.875,1.9140629768371582,1.871093988418579,1.894531011581421,22668800.0 1997-06-06,1.878906011581421,1.8984379768371582,1.8515629768371582,1.8828129768371582,28488000.0 1997-06-09,1.980468988418579,2.007812976837158,1.9375,1.953125,54016000.0 1997-06-10,2.015625,2.058593988418579,1.984375,2.007812976837158,21622400.0 1997-06-11,2.054687976837158,2.0625,2.015625,2.03125,19968000.0 1997-06-12,2.1875,2.195312976837158,2.058593988418579,2.0625,38758400.0 1997-06-13,2.308593988418579,2.316406011581421,2.171875,2.195312976837158,56747200.0 1997-06-16,2.28125,2.3125,2.226562976837158,2.300781011581421,30225600.0 1997-06-17,2.253906011581421,2.296875,2.242187976837158,2.273437976837158,25734400.0 1997-06-18,2.179687976837158,2.25,2.179687976837158,2.25,19892800.0 1997-06-19,2.234375,2.25,2.15625,2.179687976837158,23670400.0 1997-06-20,2.234375,2.257812976837158,2.210937976837158,2.238281011581421,11872000.0 1997-06-23,2.273437976837158,2.296875,2.21875,2.234375,18462400.0 1997-06-24,2.449218988418579,2.453125,2.265625,2.273437976837158,51876800.0 1997-06-25,2.445312976837158,2.46875,2.40625,2.421875,29910400.0 1997-06-26,2.433593988418579,2.445312976837158,2.375,2.429687976837158,19576000.0 1997-06-27,2.445312976837158,2.445312976837158,2.421875,2.4375,16252800.0 1997-06-30,2.433593988418579,2.445312976837158,2.390625,2.429687976837158,15497600.0 1997-07-01,2.417968988418579,2.4375,2.40625,2.4375,11238400.0 1997-07-02,2.410156011581421,2.4375,2.351562976837158,2.429687976837158,18358400.0 1997-07-03,2.320312976837158,2.488281011581421,2.296875,2.40625,28110400.0 1997-07-07,2.246093988418579,2.328125,2.203125,2.328125,30804800.0 1997-07-08,2.234375,2.265625,2.195312976837158,2.257812976837158,22121600.0 1997-07-09,2.242187976837158,2.296875,2.230468988418579,2.230468988418579,17828800.0 1997-07-10,2.164062976837158,2.25,2.15625,2.242187976837158,24486400.0 1997-07-11,2.203125,2.273437976837158,2.132812976837158,2.164062976837158,36033600.0 1997-07-14,2.253906011581421,2.257812976837158,2.191406011581421,2.210937976837158,11998400.0 1997-07-15,2.3125,2.328125,2.257812976837158,2.257812976837158,24659200.0 1997-07-16,2.382812976837158,2.398437976837158,2.316406011581421,2.320312976837158,21344000.0 1997-07-17,2.328125,2.382812976837158,2.3125,2.375,9852800.0 1997-07-18,2.308593988418579,2.335937976837158,2.265625,2.328125,13091200.0 1997-07-21,2.296875,2.328125,2.265625,2.3125,11089600.0 1997-07-22,2.339843988418579,2.40625,2.25,2.300781011581421,27177600.0 1997-07-23,2.3125,2.335937976837158,2.28125,2.328125,15168000.0 1997-07-24,2.386718988418579,2.398437976837158,2.304687976837158,2.3125,17550400.0 1997-07-25,2.371093988418579,2.390625,2.363281011581421,2.386718988418579,12324800.0 1997-07-28,2.378906011581421,2.429687976837158,2.367187976837158,2.367187976837158,9635200.0 1997-07-29,2.34375,2.371093988418579,2.3125,2.359375,8942400.0 1997-07-30,2.457031011581421,2.46875,2.335937976837158,2.335937976837158,15528000.0 1997-07-31,2.558593988418579,2.601562976837158,2.453125,2.460937976837158,56049600.0 1997-08-01,2.480468988418579,2.546875,2.425781011581421,2.546875,18480000.0 1997-08-04,2.417968988418579,2.484375,2.390625,2.480468988418579,13969600.0 1997-08-05,2.476562976837158,2.53125,2.390625,2.421875,17051200.0 1997-08-06,2.425781011581421,2.523437976837158,2.414062976837158,2.5,11660800.0 1997-08-07,2.4375,2.484375,2.394531011581421,2.429687976837158,12073600.0 1997-08-08,2.398437976837158,2.453125,2.3125,2.445312976837158,21321600.0 1997-08-11,2.390625,2.414062976837158,2.320312976837158,2.410156011581421,10632000.0 1997-08-12,2.34375,2.4375,2.320312976837158,2.386718988418579,11891200.0 1997-08-13,2.480468988418579,2.507812976837158,2.390625,2.40625,28883200.0 1997-08-14,2.585937976837158,2.585937976837158,2.484375,2.5,31819200.0 1997-08-15,2.527343988418579,2.578125,2.515625,2.5625,20955200.0 1997-08-18,2.542968988418579,2.546875,2.492187976837158,2.535156011581421,23342400.0 1997-08-19,2.605468988418579,2.640625,2.53125,2.554687976837158,28776000.0 1997-08-20,2.597656011581421,2.675781011581421,2.585937976837158,2.609375,14334400.0 1997-08-21,2.5625,2.601562976837158,2.53125,2.59375,19108800.0 1997-08-22,2.550781011581421,2.585937976837158,2.523437976837158,2.542968988418579,10166400.0 1997-08-25,2.679687976837158,2.703125,2.539062976837158,2.542968988418579,28209600.0 1997-08-26,2.644531011581421,2.6875,2.625,2.648437976837158,19078400.0 1997-08-27,2.617187976837158,2.652343988418579,2.59375,2.640625,5404800.0 1997-08-28,2.515625,2.632812976837158,2.515625,2.601562976837158,12852800.0 1997-08-29,2.5625,2.578125,2.515625,2.515625,10185600.0 1997-09-02,2.5625,2.601562976837158,2.546875,2.570312976837158,10161600.0 1997-09-03,2.554687976837158,2.605468988418579,2.546875,2.554687976837158,9481600.0 1997-09-04,2.515625,2.5625,2.5,2.550781011581421,7142400.0 1997-09-05,2.507812976837158,2.546875,2.484375,2.539062976837158,7312000.0 1997-09-08,2.601562976837158,2.617187976837158,2.523437976837158,2.53125,15561600.0 1997-09-09,2.679687976837158,2.71875,2.59375,2.605468988418579,24275200.0 1997-09-10,2.632812976837158,2.6875,2.625,2.6875,14033600.0 1997-09-11,2.578125,2.640625,2.5625,2.628906011581421,14076800.0 1997-09-12,2.667968988418579,2.6875,2.585937976837158,2.601562976837158,9660800.0 1997-09-15,2.71875,2.722656011581421,2.65625,2.667968988418579,14523200.0 1997-09-16,2.789062976837158,2.796875,2.71875,2.71875,33203200.0 1997-09-17,2.742187976837158,2.773437976837158,2.65625,2.765625,34544000.0 1997-09-18,2.722656011581421,2.75,2.703125,2.734375,16259200.0 1997-09-19,2.6875,2.742187976837158,2.6875,2.726562976837158,14720000.0 1997-09-22,2.679687976837158,2.75,2.679687976837158,2.695312976837158,9598400.0 1997-09-23,2.566406011581421,2.6875,2.539062976837158,2.679687976837158,18054400.0 1997-09-24,2.65625,2.664062976837158,2.554687976837158,2.570312976837158,15673600.0 1997-09-25,2.585937976837158,2.664062976837158,2.570312976837158,2.652343988418579,7675200.0 1997-09-26,2.546875,2.625,2.53125,2.59375,7144000.0 1997-09-29,2.570312976837158,2.585937976837158,2.539062976837158,2.546875,8177600.0 1997-09-30,2.613281011581421,2.628906011581421,2.554687976837158,2.570312976837158,10121600.0 1997-10-01,2.53125,2.617187976837158,2.523437976837158,2.601562976837158,32497600.0 1997-10-02,2.371093988418579,2.53125,2.351562976837158,2.53125,66323200.0 1997-10-03,2.300781011581421,2.421875,2.277343988418579,2.40625,39409600.0 1997-10-06,2.363281011581421,2.375,2.273437976837158,2.320312976837158,35672000.0 1997-10-07,2.417968988418579,2.4375,2.375,2.398437976837158,29425600.0 1997-10-08,2.417968988418579,2.433593988418579,2.390625,2.417968988418579,19326400.0 1997-10-09,2.300781011581421,2.429687976837158,2.296875,2.40625,24723200.0 1997-10-10,2.3125,2.328125,2.265625,2.300781011581421,17233600.0 1997-10-13,2.308593988418579,2.351562976837158,2.28125,2.320312976837158,17902400.0 1997-10-14,2.347656011581421,2.359375,2.296875,2.3125,15912000.0 1997-10-15,2.367187976837158,2.382812976837158,2.328125,2.34375,15521600.0 1997-10-16,2.296875,2.367187976837158,2.28125,2.367187976837158,14241600.0 1997-10-17,2.359375,2.367187976837158,2.257812976837158,2.289062976837158,17056000.0 1997-10-20,2.402343988418579,2.40625,2.304687976837158,2.351562976837158,13332800.0 1997-10-21,2.441406011581421,2.453125,2.40625,2.4375,20488000.0 1997-10-22,2.414062976837158,2.445312976837158,2.386718988418579,2.445312976837158,10336000.0 1997-10-23,2.296875,2.382812976837158,2.265625,2.375,17628800.0 1997-10-24,2.28125,2.347656011581421,2.273437976837158,2.328125,14513600.0 1997-10-27,2.195312976837158,2.273437976837158,2.1875,2.257812976837158,13524800.0 1997-10-28,2.226562976837158,2.226562976837158,2.046875,2.078125,28820800.0 1997-10-29,2.234375,2.296875,2.21875,2.257812976837158,10760000.0 1997-10-30,2.132812976837158,2.234375,2.09375,2.226562976837158,17769600.0 1997-10-31,2.0625,2.15625,2.007812976837158,2.140625,27374400.0 1997-11-03,2.089843988418579,2.117187976837158,2.011718988418579,2.070312976837158,21488000.0 1997-11-04,2.039062976837158,2.085937976837158,2.03125,2.082031011581421,17228800.0 1997-11-05,2.085937976837158,2.125,2.039062976837158,2.046875,26980800.0 1997-11-06,2.101562976837158,2.117187976837158,2.046875,2.078125,15233600.0 1997-11-07,2.039062976837158,2.109375,2.019531011581421,2.054687976837158,13942400.0 1997-11-10,2.054687976837158,2.09375,2.039062976837158,2.0625,8598400.0 1997-11-11,2.039062976837158,2.070312976837158,2.023437976837158,2.070312976837158,7128000.0 1997-11-12,1.964843988418579,2.03125,1.953125,2.015625,19136000.0 1997-11-13,2.007812976837158,2.054687976837158,1.953125,1.984375,25262400.0 1997-11-14,2.171875,2.179687976837158,2.023437976837158,2.03125,26108800.0 1997-11-17,2.195312976837158,2.210937976837158,2.132812976837158,2.1875,21043200.0 1997-11-18,2.207031011581421,2.21875,2.195312976837158,2.203125,10761600.0 1997-11-19,2.164062976837158,2.207031011581421,2.15625,2.207031011581421,8398400.0 1997-11-20,2.21875,2.234375,2.148437976837158,2.171875,8996800.0 1997-11-21,2.1875,2.25,2.1875,2.242187976837158,7348800.0 1997-11-24,2.140625,2.1875,2.101562976837158,2.1875,13942400.0 1997-11-25,2.15625,2.171875,2.113281011581421,2.15625,6633600.0 1997-11-26,2.140625,2.179687976837158,2.109375,2.164062976837158,9620800.0 1997-11-28,2.179687976837158,2.1875,2.136718988418579,2.136718988418579,2792000.0 1997-12-01,2.324218988418579,2.34375,2.21875,2.226562976837158,22176000.0 1997-12-02,2.351562976837158,2.40625,2.328125,2.328125,22830400.0 1997-12-03,2.460937976837158,2.476562976837158,2.355468988418579,2.367187976837158,26088000.0 1997-12-04,2.445312976837158,2.5,2.390625,2.46875,19563200.0 1997-12-05,2.476562976837158,2.492187976837158,2.429687976837158,2.429687976837158,21558400.0 1997-12-08,2.488281011581421,2.492187976837158,2.441406011581421,2.46875,10102400.0 1997-12-09,2.429687976837158,2.5,2.414062976837158,2.484375,8467200.0 1997-12-10,2.375,2.460937976837158,2.359375,2.421875,11059200.0 1997-12-11,2.371093988418579,2.449218988418579,2.34375,2.359375,10155200.0 1997-12-12,2.367187976837158,2.445312976837158,2.3125,2.398437976837158,11448000.0 1997-12-15,2.4375,2.4375,2.359375,2.390625,10729600.0 1997-12-16,2.472656011581421,2.484375,2.414062976837158,2.421875,12312000.0 1997-12-17,2.449218988418579,2.476562976837158,2.421875,2.46875,7158400.0 1997-12-18,2.433593988418579,2.457031011581421,2.429687976837158,2.433593988418579,8169600.0 1997-12-19,2.445312976837158,2.449218988418579,2.375,2.421875,14539200.0 1997-12-22,2.503906011581421,2.523437976837158,2.441406011581421,2.441406011581421,18806400.0 1997-12-23,2.488281011581421,2.53125,2.484375,2.492187976837158,11145600.0 1997-12-24,2.453125,2.5,2.453125,2.484375,5830400.0 1997-12-26,2.445312976837158,2.46875,2.425781011581421,2.453125,4414400.0 1997-12-29,2.4375,2.453125,2.421875,2.4375,21078400.0 1997-12-30,2.402343988418579,2.4375,2.398437976837158,2.433593988418579,4134400.0 1997-12-31,2.398437976837158,2.433593988418579,2.382812976837158,2.421875,8582400.0 1998-01-02,2.351562976837158,2.414062976837158,2.332031011581421,2.398437976837158,10417600.0 1998-01-05,2.320312976837158,2.361327886581421,2.296875,2.351562976837158,11209600.0 1998-01-06,2.230468988418579,2.335937976837158,2.222656011581421,2.320312976837158,19692800.0 1998-01-07,2.167968988418579,2.277343988418579,2.140625,2.21875,34627200.0 1998-01-08,2.234375,2.25,2.125,2.160156011581421,27084800.0 1998-01-09,2.195312976837158,2.25,2.148437976837158,2.234375,11529600.0 1998-01-12,2.195312976837158,2.210937976837158,2.140625,2.15625,16382400.0 1998-01-13,2.222656011581421,2.226562976837158,2.1875,2.210937976837158,7646400.0 1998-01-14,2.199218988418579,2.226562976837158,2.191406011581421,2.226562976837158,5846400.0 1998-01-15,2.125,2.203125,2.109375,2.195312976837158,12763200.0 1998-01-16,2.126952886581421,2.148437976837158,2.109375,2.148437976837158,17507200.0 1998-01-20,2.195312976837158,2.210937976837158,2.132812976837158,2.140625,15732800.0 1998-01-21,2.132812976837158,2.203125,2.128906011581421,2.1875,9513600.0 1998-01-22,2.132812976837158,2.289062976837158,2.101562976837158,2.140625,31217600.0 1998-01-23,2.179687976837158,2.21875,2.132812976837158,2.148437976837158,14952000.0 1998-01-26,2.140625,2.203125,2.132812976837158,2.195312976837158,12900800.0 1998-01-27,2.101562976837158,2.148437976837158,2.070312976837158,2.140625,13643200.0 1998-01-28,2.179687976837158,2.195312976837158,2.109375,2.117187976837158,20731200.0 1998-01-29,2.285156011581421,2.320312976837158,2.1875,2.199218988418579,37404800.0 1998-01-30,2.285156011581421,2.300781011581421,2.273437976837158,2.292968988418579,10126400.0 1998-02-02,2.359375,2.367187976837158,2.292968988418579,2.3125,21726400.0 1998-02-03,2.398437976837158,2.414062976837158,2.328125,2.367187976837158,16486400.0 1998-02-04,2.427733898162842,2.4375,2.351562976837158,2.359375,12388800.0 1998-02-05,2.359375,2.441406011581421,2.328125,2.4375,11691200.0 1998-02-06,2.382812976837158,2.445312976837158,2.367187976837158,2.367187976837158,14054400.0 1998-02-09,2.289062976837158,2.40625,2.28125,2.402343988418579,19409600.0 1998-02-10,2.300781011581421,2.328125,2.25,2.3125,15091200.0 1998-02-11,2.359375,2.398437976837158,2.292968988418579,2.3125,20086400.0 1998-02-12,2.363281011581421,2.371093988418579,2.34375,2.367187976837158,13147200.0 1998-02-13,2.367187976837158,2.390625,2.351562976837158,2.359375,7017600.0 1998-02-17,2.398437976837158,2.417968988418579,2.367187976837158,2.375,13332800.0 1998-02-18,2.414062976837158,2.425781011581421,2.394531011581421,2.402343988418579,6264000.0 1998-02-19,2.324218988418579,2.414062976837158,2.3125,2.414062976837158,13457600.0 1998-02-20,2.34375,2.359375,2.289062976837158,2.328125,14806400.0 1998-02-23,2.363281011581421,2.390625,2.34375,2.34375,9787200.0 1998-02-24,2.289062976837158,2.390625,2.25,2.367187976837158,22504000.0 1998-02-25,2.359375,2.382812976837158,2.296875,2.304687976837158,18513600.0 1998-02-26,2.492187976837158,2.507812976837158,2.371093988418579,2.375,41009600.0 1998-02-27,2.472656011581421,2.496093988418579,2.445312976837158,2.484375,19204800.0 1998-03-02,2.542968988418579,2.566406011581421,2.46875,2.472656011581421,30099200.0 1998-03-03,2.519531011581421,2.578125,2.507812976837158,2.535156011581421,17264000.0 1998-03-04,2.46875,2.525391101837158,2.429687976837158,2.515625,15409600.0 1998-03-05,2.410156011581421,2.453125,2.382812976837158,2.390625,9768000.0 1998-03-06,2.449218988418579,2.492187976837158,2.40625,2.421875,13712000.0 1998-03-09,2.496093988418579,2.515625,2.421875,2.429687976837158,13337600.0 1998-03-10,2.523437976837158,2.53125,2.46875,2.511718988418579,9052800.0 1998-03-11,2.609375,2.625,2.570312976837158,2.59375,19238400.0 1998-03-12,2.5625,2.621093988418579,2.53125,2.617187976837158,8198400.0 1998-03-13,2.53125,2.570312976837158,2.515625,2.5625,6182400.0 1998-03-16,2.527343988418579,2.539062976837158,2.507812976837158,2.53125,3256000.0 1998-03-17,2.5625,2.589843988418579,2.5,2.519531011581421,8643200.0 1998-03-18,2.5625,2.585937976837158,2.554687976837158,2.570312976837158,4316800.0 1998-03-19,2.554687976837158,2.570312976837158,2.539062976837158,2.5625,6728000.0 1998-03-20,2.601562976837158,2.617187976837158,2.546875,2.566406011581421,12780800.0 1998-03-23,2.550781011581421,2.605468988418579,2.542968988418579,2.605468988418579,3448000.0 1998-03-24,2.621093988418579,2.632812976837158,2.53125,2.558593988418579,12320000.0 1998-03-25,2.65625,2.695312976837158,2.609375,2.632812976837158,19796800.0 1998-03-26,2.691406011581421,2.695312976837158,2.585937976837158,2.640625,16790400.0 1998-03-27,2.671875,2.699218988418579,2.648437976837158,2.699218988418579,9328000.0 1998-03-30,2.804687976837158,2.824218988418579,2.71875,2.722656011581421,33296000.0 1998-03-31,2.832031011581421,2.902343988418579,2.792968988418579,2.804687976837158,24040000.0 1998-04-01,2.878906011581421,2.898437976837158,2.796875,2.835937976837158,29579200.0 1998-04-02,2.886718988418579,2.984375,2.867187976837158,2.867187976837158,28865600.0 1998-04-03,2.898437976837158,2.925781011581421,2.828125,2.875,15577600.0 1998-04-06,2.777343988418579,2.953125,2.761718988418579,2.90625,17155200.0 1998-04-07,2.726562976837158,2.78125,2.703125,2.765625,13648000.0 1998-04-08,2.707031011581421,2.742187976837158,2.695312976837158,2.742187976837158,7038400.0 1998-04-09,2.695312976837158,2.71875,2.65625,2.710937976837158,9272000.0 1998-04-13,2.71875,2.742187976837158,2.695312976837158,2.703125,9521600.0 1998-04-14,2.78125,2.796875,2.714843988418579,2.714843988418579,11801600.0 1998-04-15,2.835937976837158,2.859375,2.78125,2.789062976837158,11121600.0 1998-04-16,2.824218988418579,2.835937976837158,2.773437976837158,2.8125,4675200.0 1998-04-17,2.847656011581421,2.847656011581421,2.796875,2.800781011581421,9004800.0 1998-04-20,2.84375,2.875,2.816406011581421,2.816406011581421,5305600.0 1998-04-21,2.828125,2.84375,2.757812976837158,2.84375,9971200.0 1998-04-22,2.90625,2.929687976837158,2.820312976837158,2.828125,10694400.0 1998-04-23,2.917968988418579,2.953125,2.820312976837158,2.898437976837158,18528000.0 1998-04-24,3.007812976837158,3.054687976837158,2.902343988418579,2.914062976837158,28326400.0 1998-04-27,2.839843988418579,2.980468988418579,2.824218988418579,2.980468988418579,15448000.0 1998-04-28,2.816406011581421,2.898437976837158,2.8125,2.859375,11993600.0 1998-04-29,2.90625,2.984375,2.851562976837158,2.894531011581421,33334400.0 1998-04-30,3.007812976837158,3.0625,2.964843988418579,2.976562976837158,29948800.0 1998-05-01,2.988281011581421,3.03125,2.96875,3.015625,17140800.0 1998-05-04,2.992187976837158,3.023437976837158,2.984375,3.0,13366400.0 1998-05-05,2.933593988418579,3.007812976837158,2.917968988418579,3.007812976837158,14400000.0 1998-05-06,2.939452886581421,2.96875,2.90625,2.929687976837158,11918400.0 1998-05-07,2.902343988418579,2.949218988418579,2.898437976837158,2.9375,8492800.0 1998-05-08,2.917968988418579,2.929687976837158,2.890625,2.898437976837158,8134400.0 1998-05-11,2.917968988418579,2.960937976837158,2.914062976837158,2.929687976837158,14844800.0 1998-05-12,2.921875,2.929687976837158,2.859375,2.929687976837158,8652800.0 1998-05-13,3.003906011581421,3.015625,2.90625,2.914062976837158,8827200.0 1998-05-14,2.996093988418579,3.023437976837158,2.96875,2.984375,10027200.0 1998-05-15,2.9375,3.007812976837158,2.9375,3.007812976837158,6990400.0 1998-05-18,2.945312976837158,2.960937976837158,2.914062976837158,2.9375,6432000.0 1998-05-19,2.992187976837158,3.015625,2.9375,2.949218988418579,7091200.0 1998-05-20,3.066406011581421,3.109375,3.003906011581421,3.015625,15096000.0 1998-05-21,3.0,3.117187976837158,2.953125,3.0625,13891200.0 1998-05-22,2.9375,3.007812976837158,2.9375,3.003906011581421,5961600.0 1998-05-26,2.835937976837158,2.96875,2.828125,2.953125,11238400.0 1998-05-27,2.894531011581421,2.914062976837158,2.78125,2.820312976837158,14585600.0 1998-05-28,3.046875,3.058593988418579,2.890625,2.90625,22808000.0 1998-05-29,3.0,3.070312976837158,2.941406011581421,3.058593988418579,13638400.0 1998-06-01,2.945312976837158,2.984375,2.925781011581421,2.976562976837158,4705600.0 1998-06-02,2.953125,2.984375,2.910156011581421,2.957031011581421,5400000.0 1998-06-03,2.921875,3.015625,2.921875,2.96875,7891200.0 1998-06-04,2.96875,2.976562976837158,2.914062976837158,2.953125,3828800.0 1998-06-05,2.992187976837158,3.03125,2.96875,2.988281011581421,6451200.0 1998-06-08,3.085937976837158,3.113281011581421,2.992187976837158,3.007812976837158,11545600.0 1998-06-09,3.066406011581421,3.09375,3.054687976837158,3.09375,7499200.0 1998-06-10,3.019531011581421,3.09375,3.015625,3.0625,6507200.0 1998-06-11,3.0,3.058593988418579,2.984375,3.023437976837158,9036800.0 1998-06-12,3.070312976837158,3.085937976837158,2.984375,3.0,14073600.0 1998-06-15,3.121093988418579,3.171875,3.054687976837158,3.054687976837158,21200000.0 1998-06-16,3.144531011581421,3.207031011581421,3.085937976837158,3.171875,15035200.0 1998-06-17,3.363281011581421,3.384766101837158,3.125,3.148437976837158,41262400.0 1998-06-18,3.21875,3.363281011581421,3.214843988418579,3.359375,24569600.0 1998-06-19,3.097656011581421,3.234375,3.070312976837158,3.226562976837158,33691200.0 1998-06-22,3.105468988418579,3.1875,3.078125,3.09375,15160000.0 1998-06-23,3.039062976837158,3.175781011581421,2.984375,3.132812976837158,20174400.0 1998-06-24,3.195312976837158,3.214843988418579,3.023437976837158,3.03125,42720000.0 1998-06-25,3.285156011581421,3.328125,3.21875,3.226562976837158,34699200.0 1998-06-26,3.382812976837158,3.382812976837158,3.265625,3.28125,10614400.0 1998-06-29,3.375,3.421875,3.335937976837158,3.359375,15840000.0 1998-06-30,3.339843988418579,3.375,3.328125,3.359375,11044800.0 1998-07-01,3.289062976837158,3.351562976837158,3.25,3.351562976837158,24323200.0 1998-07-02,3.539062976837158,3.570312976837158,3.320312976837158,3.359375,35280000.0 1998-07-06,3.628906011581421,3.746093988418579,3.539062976837158,3.578125,36694400.0 1998-07-07,3.503906011581421,3.664062976837158,3.503906011581421,3.652343988418579,18201600.0 1998-07-08,3.570312976837158,3.601562976837158,3.511718988418579,3.511718988418579,8963200.0 1998-07-09,3.613281011581421,3.640625,3.542968988418579,3.585937976837158,9838400.0 1998-07-10,3.566406011581421,3.617187976837158,3.503906011581421,3.617187976837158,6932800.0 1998-07-13,3.617187976837158,3.671875,3.523437976837158,3.578125,10361600.0 1998-07-14,3.546875,3.648437976837158,3.546875,3.632812976837158,7001600.0 1998-07-15,3.523437976837158,3.578125,3.492187976837158,3.5625,12483200.0 1998-07-16,3.445312976837158,3.515625,3.433593988418579,3.515625,13227200.0 1998-07-17,3.539062976837158,3.578125,3.457031011581421,3.457031011581421,14868800.0 1998-07-20,3.507812976837158,3.5625,3.476562976837158,3.5625,4715200.0 1998-07-21,3.523437976837158,3.5625,3.445312976837158,3.515625,10072000.0 1998-07-22,3.476562976837158,3.527343988418579,3.46875,3.507812976837158,15353600.0 1998-07-23,3.460937976837158,3.53125,3.4375,3.46875,8838400.0 1998-07-24,2.992187976837158,3.375,2.882812976837158,3.34375,155107200.0 1998-07-27,2.890625,3.039062976837158,2.886718988418579,3.039062976837158,53296000.0 1998-07-28,2.890625,2.976562976837158,2.878906011581421,2.898437976837158,20704000.0 1998-07-29,2.941406011581421,2.96875,2.921875,2.9375,17865600.0 1998-07-30,2.96875,2.96875,2.890625,2.957031011581421,18830400.0 1998-07-31,2.617187976837158,2.738281011581421,2.601562976837158,2.710937976837158,91348800.0 1998-08-03,2.527343988418579,2.644531011581421,2.476562976837158,2.636718988418579,52492800.0 1998-08-04,2.583983898162842,2.640625,2.554687976837158,2.558593988418579,64601600.0 1998-08-05,2.453125,2.609375,2.421875,2.601562976837158,33582400.0 1998-08-06,2.554687976837158,2.5625,2.4375,2.46875,28995200.0 1998-08-07,2.638672113418579,2.65625,2.582031011581421,2.59375,21974400.0 1998-08-10,2.65625,2.695312976837158,2.585937976837158,2.652343988418579,13099200.0 1998-08-11,2.542968988418579,2.625,2.542968988418579,2.625,16052800.0 1998-08-12,2.609375,2.632812976837158,2.5625,2.578125,16163200.0 1998-08-13,2.621093988418579,2.65625,2.617187976837158,2.621093988418579,8216000.0 1998-08-14,2.40625,2.648437976837158,2.390625,2.648437976837158,32574400.0 1998-08-17,2.492187976837158,2.53125,2.371093988418579,2.429687976837158,27968000.0 1998-08-18,2.652343988418579,2.664062976837158,2.5,2.5,26905600.0 1998-08-19,2.671875,2.703125,2.625,2.679687976837158,33883200.0 1998-08-20,2.609375,2.671875,2.578125,2.671875,14272000.0 1998-08-21,2.476562976837158,2.570312976837158,2.417968988418579,2.570312976837158,35913600.0 1998-08-24,2.410156011581421,2.539062976837158,2.40625,2.5,20720000.0 1998-08-25,2.28125,2.441406011581421,2.234375,2.441406011581421,43569600.0 1998-08-26,2.175781011581421,2.253906011581421,2.164062976837158,2.253906011581421,37025600.0 1998-08-27,2.136718988418579,2.167968988418579,1.984375,2.140625,43972800.0 1998-08-28,2.042968988418579,2.121093988418579,1.9296879768371582,2.109375,51148800.0 1998-08-31,1.972656011581421,2.140625,1.96875,2.054687976837158,28988800.0 1998-09-01,2.035156011581421,2.054687976837158,1.890625,1.9921879768371582,45396800.0 1998-09-02,2.054687976837158,2.101562976837158,2.035156011581421,2.046875,29169600.0 1998-09-03,1.9453129768371582,2.03125,1.902343988418579,2.023437976837158,19419200.0 1998-09-04,1.949218988418579,2.0,1.9375,1.96875,20251200.0 1998-09-08,2.078125,2.09375,1.988281011581421,2.023437976837158,27092800.0 1998-09-09,2.054687976837158,2.140625,2.015625,2.078125,23091200.0 1998-09-10,1.980468988418579,2.011718988418579,1.9140629768371582,2.011718988418579,13393600.0 1998-09-11,2.003906011581421,2.015625,1.953125,1.980468988418579,10697600.0 1998-09-14,1.996093988418579,2.082031011581421,1.9921879768371582,2.03125,14236800.0 1998-09-15,1.996093988418579,2.007812976837158,1.9609379768371582,2.007812976837158,8064000.0 1998-09-16,1.957031011581421,2.007812976837158,1.9375,2.007812976837158,19673600.0 1998-09-17,1.824218988418579,1.9296879768371582,1.8125,1.921875,27465600.0 1998-09-18,1.878906011581421,1.902343988418579,1.828125,1.847656011581421,44683200.0 1998-09-21,1.863281011581421,1.8828129768371582,1.796875,1.8671879768371582,15926400.0 1998-09-22,1.902343988418579,1.925781011581421,1.8671879768371582,1.8828129768371582,42080000.0 1998-09-23,2.058593988418579,2.066406011581421,1.9296879768371582,1.9375,54110400.0 1998-09-24,2.226562976837158,2.320312976837158,2.058593988418579,2.0625,67012800.0 1998-09-25,2.238281011581421,2.257812976837158,2.171875,2.191406011581421,27630400.0 1998-09-28,2.5625,2.640625,2.335937976837158,2.351562976837158,87072000.0 1998-09-29,2.363281011581421,2.601562976837158,2.359375,2.597656011581421,56521600.0 1998-09-30,2.261718988418579,2.363281011581421,2.234375,2.363281011581421,32196800.0 1998-10-01,2.066406011581421,2.226562976837158,2.042968988418579,2.21875,41870400.0 1998-10-02,2.28125,2.304687976837158,2.140625,2.171875,65883200.0 1998-10-05,2.28125,2.300781011581421,2.15625,2.207031011581421,33612800.0 1998-10-06,2.308593988418579,2.386718988418579,2.191406011581421,2.300781011581421,34451200.0 1998-10-07,2.210937976837158,2.359375,2.171875,2.3125,28198400.0 1998-10-08,2.132812976837158,2.183593988418579,1.96875,2.125,44153600.0 1998-10-09,2.1875,2.226562976837158,2.0625,2.148437976837158,18144000.0 1998-10-12,2.257812976837158,2.339843988418579,2.242187976837158,2.265625,16324800.0 1998-10-13,2.179687976837158,2.273437976837158,2.132812976837158,2.25,14430400.0 1998-10-14,2.140625,2.210937976837158,2.117187976837158,2.164062976837158,18510400.0 1998-10-15,2.277343988418579,2.328125,2.140625,2.15625,33270400.0 1998-10-16,2.371093988418579,2.460937976837158,2.292968988418579,2.296875,41048000.0 1998-10-19,2.324218988418579,2.425781011581421,2.277343988418579,2.371093988418579,21284800.0 1998-10-20,2.335937976837158,2.453125,2.332031011581421,2.351562976837158,20052800.0 1998-10-21,2.328125,2.375,2.304687976837158,2.359375,12297600.0 1998-10-22,2.40625,2.410156011581421,2.28125,2.332031011581421,15694400.0 1998-10-23,2.328125,2.457031011581421,2.316406011581421,2.398437976837158,16891200.0 1998-10-26,2.414062976837158,2.421875,2.367187976837158,2.382812976837158,10270400.0 1998-10-27,2.425781011581421,2.476562976837158,2.398437976837158,2.4375,13755200.0 1998-10-28,2.46875,2.484375,2.382812976837158,2.421875,13748800.0 1998-10-29,2.464843988418579,2.503906011581421,2.398437976837158,2.464843988418579,9852800.0 1998-10-30,2.710937976837158,2.765625,2.566406011581421,2.570312976837158,75950400.0 1998-11-02,2.925781011581421,2.929687976837158,2.703125,2.726562976837158,30227200.0 1998-11-03,2.832031011581421,2.925781011581421,2.71875,2.921875,43256000.0 1998-11-04,2.925781011581421,2.960937976837158,2.851562976837158,2.855468988418579,29601600.0 1998-11-05,3.050781011581421,3.078125,2.882812976837158,2.914062976837158,26436800.0 1998-11-06,3.058593988418579,3.0625,3.0,3.046875,16764800.0 1998-11-09,2.898437976837158,3.027343988418579,2.828125,3.027343988418579,29446400.0 1998-11-10,2.921875,2.9375,2.835937976837158,2.894531011581421,17380800.0 1998-11-11,2.832031011581421,2.964843988418579,2.804687976837158,2.953125,12296000.0 1998-11-12,2.816406011581421,2.871093988418579,2.78125,2.820312976837158,12038400.0 1998-11-13,2.683593988418579,2.757812976837158,2.5625,2.65625,43249600.0 1998-11-16,2.714843988418579,2.773437976837158,2.695312976837158,2.71875,21246400.0 1998-11-17,2.773437976837158,2.777343988418579,2.660156011581421,2.726562976837158,15814400.0 1998-11-18,2.640625,2.777343988418579,2.5625,2.773437976837158,54043200.0 1998-11-19,2.746093988418579,2.765625,2.640625,2.648437976837158,23196800.0 1998-11-20,2.742187976837158,2.792968988418579,2.730468988418579,2.753906011581421,13568000.0 1998-11-23,2.875,2.894531011581421,2.765625,2.765625,23636800.0 1998-11-24,2.921875,2.960937976837158,2.871093988418579,2.875,22196800.0 1998-11-25,2.890625,2.9375,2.851562976837158,2.914062976837158,8180800.0 1998-11-27,2.921875,2.933593988418579,2.890625,2.914062976837158,2011200.0 1998-11-30,2.882812976837158,2.929687976837158,2.875,2.921875,13601600.0 1998-12-01,3.128906011581421,3.140625,2.941406011581421,2.941406011581421,43329600.0 1998-12-02,3.058593988418579,3.128906011581421,2.976562976837158,3.125,16163200.0 1998-12-03,3.050781011581421,3.0625,2.992187976837158,3.039062976837158,10724800.0 1998-12-04,3.058593988418579,3.109375,3.023437976837158,3.054687976837158,7755200.0 1998-12-07,3.113281011581421,3.117187976837158,3.03125,3.03125,7086400.0 1998-12-08,3.109375,3.207031011581421,3.09375,3.09375,13790400.0 1998-12-09,3.1875,3.210937976837158,3.132812976837158,3.148437976837158,15718400.0 1998-12-10,3.011718988418579,3.214843988418579,2.976562976837158,3.179687976837158,14448000.0 1998-12-11,3.136718988418579,3.15625,2.953125,3.0,22536000.0 1998-12-14,3.09375,3.191406011581421,3.074218988418579,3.121093988418579,15017600.0 1998-12-15,3.199218988418579,3.214843988418579,3.109375,3.140625,12180800.0 1998-12-16,3.125,3.265625,3.117187976837158,3.222656011581421,15052800.0 1998-12-17,3.203125,3.210937976837158,3.117187976837158,3.15625,15043200.0 1998-12-18,3.335937976837158,3.417968988418579,3.203125,3.210937976837158,29755200.0 1998-12-21,3.296875,3.34375,3.191406011581421,3.332031011581421,29259200.0 1998-12-22,3.183593988418579,3.277343988418579,3.15625,3.277343988418579,12014400.0 1998-12-23,3.203125,3.265625,3.164062976837158,3.1875,16035200.0 1998-12-24,3.273437976837158,3.304687976837158,3.195312976837158,3.21875,6456000.0 1998-12-28,3.207031011581421,3.3125,3.171875,3.289062976837158,9188800.0 1998-12-29,3.296875,3.304687976837158,3.15625,3.210937976837158,10100800.0 1998-12-30,3.414062976837158,3.4375,3.28125,3.304687976837158,17478400.0 1998-12-31,3.507812976837158,3.515625,3.328125,3.4375,14211200.0 1999-01-04,3.367187976837158,3.5,3.296875,3.476562976837158,23494400.0 1999-01-05,3.25,3.265625,2.929687976837158,2.945312976837158,96963200.0 1999-01-06,3.222656011581421,3.296875,3.171875,3.261718988418579,35070400.0 1999-01-07,3.234375,3.273437976837158,3.171875,3.175781011581421,26440000.0 1999-01-08,3.304687976837158,3.320312976837158,3.230468988418579,3.25,20854400.0 1999-01-11,3.3125,3.363281011581421,3.273437976837158,3.308593988418579,15356800.0 1999-01-12,3.324218988418579,3.367187976837158,3.320312976837158,3.324218988418579,18153600.0 1999-01-13,3.294922113418579,3.328125,3.148437976837158,3.25,16988800.0 1999-01-14,3.296875,3.337891101837158,3.28125,3.3125,15555200.0 1999-01-15,3.28125,3.289062976837158,3.234375,3.289062976837158,22312000.0 1999-01-19,3.375,3.375,3.285156011581421,3.289062976837158,7688000.0 1999-01-20,3.417968988418579,3.46875,3.378906011581421,3.382812976837158,16760000.0 1999-01-21,3.296875,3.394531011581421,3.203125,3.382812976837158,27803200.0 1999-01-22,3.128906011581421,3.257812976837158,3.117187976837158,3.171875,28356800.0 1999-01-25,3.128906011581421,3.171875,3.082031011581421,3.15625,17524800.0 1999-01-26,3.179687976837158,3.1875,3.125,3.132812976837158,21974400.0 1999-01-27,3.054687976837158,3.1875,3.015625,3.179687976837158,15136000.0 1999-01-28,3.058593988418579,3.109375,3.039062976837158,3.089843988418579,16852800.0 1999-01-29,3.253906011581421,3.3125,3.148437976837158,3.164062976837158,34308800.0 1999-02-01,3.203125,3.351562976837158,3.1875,3.257812976837158,12076800.0 1999-02-02,3.136718988418579,3.210937976837158,3.109375,3.1875,12636800.0 1999-02-03,3.246093988418579,3.25,3.125,3.128906011581421,8438400.0 1999-02-04,3.183593988418579,3.246093988418579,3.144531011581421,3.246093988418579,11729600.0 1999-02-05,3.117187976837158,3.1875,3.105468988418579,3.171875,19564800.0 1999-02-08,3.128906011581421,3.171875,3.074218988418579,3.164062976837158,8083200.0 1999-02-09,3.050781011581421,3.128906011581421,3.050781011581421,3.109375,16376000.0 1999-02-10,3.0,3.050781011581421,2.960937976837158,3.050781011581421,40486400.0 1999-02-11,3.109375,3.109375,2.984375,3.007812976837158,29926400.0 1999-02-12,3.001952886581421,3.109375,2.988281011581421,3.097656011581421,18110400.0 1999-02-16,3.0,3.09375,2.960937976837158,3.023437976837158,13145600.0 1999-02-17,2.910156011581421,3.023437976837158,2.90625,2.972656011581421,17776000.0 1999-02-18,2.933593988418579,2.96875,2.898437976837158,2.949218988418579,14284800.0 1999-02-19,3.023437976837158,3.035156011581421,2.921875,2.921875,15006400.0 1999-02-22,3.117187976837158,3.121093988418579,3.015625,3.03125,15028800.0 1999-02-23,3.273437976837158,3.359375,3.207031011581421,3.207031011581421,30713600.0 1999-02-24,3.25,3.386718988418579,3.234375,3.304687976837158,18193600.0 1999-02-25,3.207031011581421,3.265625,3.179687976837158,3.265625,9166400.0 1999-02-26,3.304687976837158,3.34375,3.226562976837158,3.265625,14676800.0 1999-03-01,3.367187976837158,3.386718988418579,3.257812976837158,3.335937976837158,15041600.0 1999-03-02,3.421875,3.496093988418579,3.371093988418579,3.40625,19166400.0 1999-03-03,3.414062976837158,3.429687976837158,3.375,3.425781011581421,19091200.0 1999-03-04,3.535156011581421,3.570312976837158,3.429687976837158,3.441406011581421,23411200.0 1999-03-05,3.671875,3.695312976837158,3.550781011581421,3.5625,26649600.0 1999-03-08,3.804687976837158,3.8125,3.679687976837158,3.6875,26894400.0 1999-03-09,3.738281011581421,3.800781011581421,3.703125,3.796875,24675200.0 1999-03-10,3.835937976837158,3.839843988418579,3.742187976837158,3.75,12192000.0 1999-03-11,3.828125,3.984375,3.8125,3.828125,25968000.0 1999-03-12,3.753906011581421,3.867187976837158,3.75,3.84375,12118400.0 1999-03-15,3.792968988418579,3.804687976837158,3.773437976837158,3.773437976837158,12128000.0 1999-03-16,3.796875,3.816406011581421,3.746093988418579,3.789062976837158,11544000.0 1999-03-17,3.789062976837158,3.832031011581421,3.765625,3.789062976837158,10096000.0 1999-03-18,3.785156011581421,3.882812976837158,3.703125,3.792968988418579,18270400.0 1999-03-19,3.503906011581421,3.792968988418579,3.492187976837158,3.789062976837158,28771200.0 1999-03-22,3.710937976837158,3.75,3.539062976837158,3.65625,24524000.0 1999-03-23,3.578125,3.796875,3.484375,3.742187976837158,18824000.0 1999-03-24,3.632812976837158,3.664062976837158,3.578125,3.65625,15429600.0 1999-03-25,3.640625,3.734375,3.546875,3.679687976837158,10064000.0 1999-03-26,3.546875,3.640625,3.546875,3.625,6832000.0 1999-03-29,3.671875,3.671875,3.539062976837158,3.609375,8909600.0 1999-03-30,3.53125,3.632812976837158,3.515625,3.632812976837158,9441600.0 1999-03-31,3.507812976837158,3.71875,3.5,3.5625,18714400.0 1999-04-01,3.703125,3.703125,3.53125,3.53125,7161600.0 1999-04-05,3.851562976837158,3.898437976837158,3.75,3.859375,16403200.0 1999-04-06,3.84375,4.117187976837158,3.84375,3.914062976837158,29261600.0 1999-04-07,3.875,3.984375,3.796875,3.96875,8476800.0 1999-04-08,3.984375,4.0,3.851562976837158,3.921875,8056000.0 1999-04-09,4.046875,4.054687976837158,3.921875,3.984375,7380800.0 1999-04-12,4.054687976837158,4.078125,3.96875,4.039062976837158,6402400.0 1999-04-13,4.0,4.117187976837158,3.9375,4.039062976837158,10123200.0 1999-04-14,3.9375,4.140625,3.9375,4.0,10735200.0 1999-04-15,4.070312976837158,4.078125,3.828125,3.953125,14785600.0 1999-04-16,3.992187976837158,4.109375,3.96875,4.109375,7113600.0 1999-04-19,3.695312976837158,4.140625,3.671875,4.015625,12666400.0 1999-04-20,3.851562976837158,3.90625,3.703125,3.71875,7928800.0 1999-04-21,3.898437976837158,3.90625,3.757812976837158,3.851562976837158,11359200.0 1999-04-22,4.09375,4.101562976837158,3.851562976837158,3.90625,16088800.0 1999-04-23,4.0,4.125,3.914062976837158,4.085937976837158,17809600.0 1999-04-26,4.289062976837158,4.484375,4.046875,4.0625,26715200.0 1999-04-27,4.875,4.875,4.359375,4.375,27495200.0 1999-04-28,4.554687976837158,4.828125,4.5,4.828125,26146400.0 1999-04-29,4.492187976837158,4.640625,4.375,4.5625,11984000.0 1999-04-30,4.617187976837158,4.804687976837158,4.515625,4.523437976837158,10103200.0 1999-05-03,4.6875,4.820312976837158,4.59375,4.6875,7812000.0 1999-05-04,4.546875,4.789062976837158,4.53125,4.695312976837158,11261600.0 1999-05-05,4.6875,4.703125,4.484375,4.570312976837158,10820800.0 1999-05-06,4.40625,4.671875,4.390625,4.648437976837158,9362400.0 1999-05-07,4.328125,4.390625,4.195312976837158,4.375,10745600.0 1999-05-10,4.632812976837158,4.71875,4.335937976837158,4.375,11226400.0 1999-05-11,4.835937976837158,5.0,4.523437976837158,4.632812976837158,26283200.0 1999-05-12,4.96875,5.125,4.820312976837158,5.0,39282400.0 1999-05-13,4.835937976837158,5.015625,4.796875,4.976562976837158,10488800.0 1999-05-14,4.820312976837158,4.882812976837158,4.71875,4.8125,8193600.0 1999-05-17,4.9375,4.953125,4.640625,4.8125,10332000.0 1999-05-18,4.585937976837158,4.960937976837158,4.523437976837158,4.960937976837158,19064000.0 1999-05-19,4.632812976837158,4.8125,4.53125,4.640625,11213600.0 1999-05-20,4.53125,4.8125,4.53125,4.65625,8612800.0 1999-05-21,4.570312976837158,4.796875,4.546875,4.585937976837158,8586400.0 1999-05-24,4.3125,4.65625,4.28125,4.609375,13877600.0 1999-05-25,4.226562976837158,4.53125,4.21875,4.328125,14268800.0 1999-05-26,4.554687976837158,4.554687976837158,4.296875,4.414062976837158,11893600.0 1999-05-27,4.460937976837158,4.609375,4.375,4.554687976837158,10431200.0 1999-05-28,4.609375,4.726562976837158,4.5,4.585937976837158,13229600.0 1999-06-01,4.390625,4.625,4.375,4.609375,8648000.0 1999-06-02,4.71875,4.71875,4.398437976837158,4.40625,9433600.0 1999-06-03,4.492187976837158,4.6875,4.4375,4.6875,16194400.0 1999-06-04,4.5,4.5625,4.421875,4.5,9064800.0 1999-06-07,4.519530773162842,4.601562976837158,4.414062976837158,4.515625,6792800.0 1999-06-08,4.414062976837158,4.570312976837158,4.3125,4.53125,13900800.0 1999-06-09,4.351562976837158,4.484375,4.203125,4.453125,17744000.0 1999-06-10,4.429687976837158,4.5,4.3125,4.34375,15331200.0 1999-06-11,4.375,4.546875,4.359375,4.4375,9403200.0 1999-06-14,4.390625,4.5,4.367187976837158,4.414062976837158,7445600.0 1999-06-15,4.585937976837158,4.609375,4.359375,4.375,11410400.0 1999-06-16,4.671875,4.703125,4.429687976837158,4.609375,14435200.0 1999-06-17,4.640625,4.773437976837158,4.546875,4.632812976837158,16051200.0 1999-06-18,4.617187976837158,4.640625,4.5625,4.609375,11896000.0 1999-06-21,4.8125,4.8125,4.609375,4.617187976837158,10937600.0 1999-06-22,4.515625,4.8125,4.515625,4.757812976837158,8696000.0 1999-06-23,4.726562976837158,4.734375,4.515625,4.554687976837158,13156800.0 1999-06-24,4.59375,4.757812976837158,4.578125,4.734375,13847200.0 1999-06-25,4.4375,4.625,4.359375,4.59375,14160000.0 1999-06-28,4.265625,4.492187976837158,4.179687976837158,4.46875,28239200.0 1999-06-29,4.539062976837158,4.539062976837158,4.242187976837158,4.296875,19162400.0 1999-06-30,4.695312976837158,4.71875,4.4375,4.53125,21953600.0 1999-07-01,3.367187976837158,3.375,2.929687976837158,3.033202886581421,585508800.0 1999-07-02,3.445312976837158,3.546875,3.367187976837158,3.367187976837158,139668800.0 1999-07-06,3.320312976837158,3.5,3.3125,3.484375,55061600.0 1999-07-07,3.125,3.265625,3.101562976837158,3.265625,83711200.0 1999-07-08,3.078125,3.140625,3.046875,3.132812976837158,43104000.0 1999-07-09,3.132812976837158,3.244141101837158,3.070312976837158,3.078125,32493600.0 1999-07-12,3.140625,3.203125,3.132812976837158,3.203125,20899200.0 1999-07-13,3.203125,3.226562976837158,3.125,3.15625,20240800.0 1999-07-14,3.3125,3.320312976837158,3.148437976837158,3.21875,22616800.0 1999-07-15,3.230468988418579,3.40625,3.203125,3.359375,23366400.0 1999-07-16,3.171875,3.335937976837158,3.15625,3.28125,19428800.0 1999-07-19,3.125,3.21875,3.109375,3.21875,25786400.0 1999-07-20,3.109375,3.179687976837158,3.078125,3.125,17020800.0 1999-07-21,3.15625,3.164062976837158,3.09375,3.125,20839200.0 1999-07-22,2.992187976837158,3.15625,2.976562976837158,3.148437976837158,29379200.0 1999-07-23,3.234375,3.25,3.109375,3.125,39912000.0 1999-07-26,3.101562976837158,3.234375,3.078125,3.226562976837158,17649600.0 1999-07-27,3.117187976837158,3.148437976837158,3.0625,3.132812976837158,19068000.0 1999-07-28,3.070312976837158,3.125,3.046875,3.109375,9980000.0 1999-07-29,3.0,3.0625,2.96875,3.0625,12874400.0 1999-07-30,2.90625,3.15625,2.898437976837158,3.0625,23625600.0 1999-08-02,2.867187976837158,2.953125,2.867187976837158,2.9375,17553600.0 1999-08-03,2.828125,2.921875,2.804687976837158,2.898437976837158,13664000.0 1999-08-04,2.734375,2.84375,2.726562976837158,2.84375,17761600.0 1999-08-05,2.757812976837158,2.765625,2.671875,2.75,16357600.0 1999-08-06,2.640625,2.757812976837158,2.617187976837158,2.757812976837158,25339200.0 1999-08-09,2.601562976837158,2.703125,2.59375,2.703125,16416000.0 1999-08-10,2.507812976837158,2.632812976837158,2.484375,2.601562976837158,29923200.0 1999-08-11,2.695312976837158,2.695312976837158,2.53125,2.570312976837158,36143200.0 1999-08-12,2.570312976837158,2.765625,2.570312976837158,2.742187976837158,25706400.0 1999-08-13,2.585937976837158,2.65625,2.507812976837158,2.617187976837158,25072000.0 1999-08-16,2.609375,2.648437976837158,2.53125,2.640625,14850400.0 1999-08-17,2.554687976837158,2.632812976837158,2.507812976837158,2.625,31247200.0 1999-08-18,2.578125,2.664062976837158,2.523437976837158,2.601562976837158,22511200.0 1999-08-19,2.5625,2.617187976837158,2.546875,2.585937976837158,11396000.0 1999-08-20,2.5625,2.609375,2.515625,2.59375,12162400.0 1999-08-23,2.6875,2.6875,2.578125,2.59375,17406400.0 1999-08-24,2.71875,2.796875,2.648437976837158,2.65625,34607200.0 1999-08-25,2.695312976837158,2.742187976837158,2.630858898162842,2.742187976837158,19861600.0 1999-08-26,2.71875,2.75,2.679687976837158,2.703125,12321600.0 1999-08-27,2.96875,3.03125,2.765625,2.796875,52357600.0 1999-08-30,2.765625,2.992187976837158,2.765625,2.984375,15308800.0 1999-08-31,2.859375,2.875,2.765625,2.789062976837158,16379200.0 1999-09-01,2.882812976837158,2.921875,2.84375,2.867187976837158,12229600.0 1999-09-02,2.78125,2.875,2.78125,2.875,10054400.0 1999-09-03,2.90625,2.90625,2.84375,2.859375,13291200.0 1999-09-07,2.875,2.953125,2.875,2.90625,10167200.0 1999-09-08,2.78125,2.890625,2.78125,2.882812976837158,8445600.0 1999-09-09,2.75,2.8125,2.6875,2.789062976837158,15986400.0 1999-09-10,2.734375,2.78125,2.685547113418579,2.78125,14844800.0 1999-09-13,2.75,2.796875,2.71875,2.734375,8329600.0 1999-09-14,2.835937976837158,2.859375,2.757812976837158,2.765625,9141600.0 1999-09-15,2.730468988418579,2.875,2.71875,2.875,12156000.0 1999-09-16,2.671875,2.742187976837158,2.648437976837158,2.734375,9458400.0 1999-09-17,2.75,2.859375,2.710937976837158,2.75,17914400.0 1999-09-20,2.632812976837158,2.734375,2.601562976837158,2.734375,20396000.0 1999-09-21,2.5625,2.640625,2.554687976837158,2.617187976837158,19104800.0 1999-09-22,2.625,2.765625,2.578125,2.585937976837158,29932000.0 1999-09-23,2.875,2.992187976837158,2.78125,2.828125,54956800.0 1999-09-24,2.984375,2.992187976837158,2.78125,2.882812976837158,27675200.0 1999-09-27,2.921875,2.992187976837158,2.851562976837158,2.984375,15695200.0 1999-09-28,3.25,3.296875,2.898437976837158,2.90625,61310400.0 1999-09-29,3.117187976837158,3.320312976837158,3.101562976837158,3.226562976837158,31266400.0 1999-09-30,3.097656011581421,3.1875,3.054687976837158,3.140625,12521600.0 1999-10-01,2.996093988418579,3.09375,2.929687976837158,3.09375,19604000.0 1999-10-04,2.90625,3.015625,2.875,3.0,21992000.0 1999-10-05,2.820312976837158,2.914062976837158,2.8125,2.859375,19192800.0 1999-10-06,3.0,3.0,2.804687976837158,2.8125,31149600.0 1999-10-07,2.945312976837158,3.070312976837158,2.914062976837158,3.0625,22508000.0 1999-10-08,3.015625,3.046875,2.875,3.007812976837158,24288000.0 1999-10-11,2.980468988418579,3.03125,2.90625,3.007812976837158,8793600.0 1999-10-12,2.914062976837158,3.0,2.90625,2.992187976837158,11710400.0 1999-10-13,2.824218988418579,2.960937976837158,2.8125,2.898437976837158,14382400.0 1999-10-14,2.828125,2.859375,2.734375,2.828125,13168000.0 1999-10-15,2.75,2.828125,2.671875,2.765625,14258400.0 1999-10-18,2.695312976837158,2.78125,2.6875,2.75,12656800.0 1999-10-19,2.71875,2.75,2.6875,2.726562976837158,12396000.0 1999-10-20,2.820312976837158,2.867187976837158,2.710937976837158,2.75,19017600.0 1999-10-21,2.9375,2.9375,2.757812976837158,2.773437976837158,19180000.0 1999-10-22,2.921875,3.054687976837158,2.875,2.96875,20408800.0 1999-10-25,2.976562976837158,3.025391101837158,2.90625,2.945312976837158,15472800.0 1999-10-26,3.054687976837158,3.0625,2.96875,2.992187976837158,20453600.0 1999-10-27,3.109375,3.15625,3.007812976837158,3.054687976837158,26791200.0 1999-10-28,3.25,3.257812976837158,3.117187976837158,3.125,30860000.0 1999-10-29,3.398437976837158,3.453125,3.234375,3.273437976837158,50058400.0 1999-11-01,3.382812976837158,3.515625,3.328125,3.359375,27204000.0 1999-11-02,3.382812976837158,3.5,3.351562976837158,3.414062976837158,20843200.0 1999-11-03,3.328125,3.429687976837158,3.28125,3.40625,22158400.0 1999-11-04,3.320312976837158,3.375,3.234375,3.335937976837158,22279200.0 1999-11-05,3.59375,3.671875,3.5,3.507812976837158,45765600.0 1999-11-08,3.617187976837158,3.648437976837158,3.578125,3.59375,22944800.0 1999-11-09,3.632812976837158,3.695312976837158,3.515625,3.609375,17508000.0 1999-11-10,3.539062976837158,3.65625,3.484375,3.601562976837158,10224800.0 1999-11-11,3.539062976837158,3.625,3.484375,3.554687976837158,11172000.0 1999-11-12,3.53125,3.585937976837158,3.492187976837158,3.539062976837158,15735200.0 1999-11-15,3.523437976837158,3.539062976837158,3.46875,3.539062976837158,13021600.0 1999-11-16,3.546875,3.554687976837158,3.414062976837158,3.523437976837158,18130400.0 1999-11-17,3.609375,3.632812976837158,3.523437976837158,3.53125,14755200.0 1999-11-18,3.765625,3.820312976837158,3.625,3.65625,33760000.0 1999-11-19,3.546875,3.882812976837158,3.515625,3.882812976837158,32416000.0 1999-11-22,3.46875,3.59375,3.4375,3.570312976837158,12561600.0 1999-11-23,3.375,3.515625,3.296875,3.507812976837158,25327200.0 1999-11-24,3.4375,3.4375,3.25,3.359375,15751200.0 1999-11-26,3.34375,3.4375,3.320312976837158,3.429687976837158,4386400.0 1999-11-29,3.335937976837158,3.40625,3.3125,3.351562976837158,15639200.0 1999-11-30,3.320312976837158,3.40625,3.296875,3.335937976837158,12448000.0 1999-12-01,3.320312976837158,3.390625,3.28125,3.320312976837158,11034400.0 1999-12-02,3.460937976837158,3.476562976837158,3.328125,3.335937976837158,20796000.0 1999-12-03,3.476562976837158,3.640625,3.46875,3.5625,22692000.0 1999-12-06,3.367187976837158,3.554687976837158,3.34375,3.4375,13568800.0 1999-12-07,3.382812976837158,3.421875,3.34375,3.375,11990400.0 1999-12-08,3.226562976837158,3.382812976837158,3.140625,3.375,17665600.0 1999-12-09,3.007812976837158,3.21875,2.96875,3.1875,32988800.0 1999-12-10,3.164062976837158,3.195312976837158,3.0,3.054687976837158,21704800.0 1999-12-13,3.164062976837158,3.3125,3.109375,3.164062976837158,15261600.0 1999-12-14,3.09375,3.203125,3.0625,3.179687976837158,18475200.0 1999-12-15,3.15625,3.164062976837158,3.085937976837158,3.09375,9096800.0 1999-12-16,3.15625,3.171875,3.054687976837158,3.132812976837158,15336800.0 1999-12-17,3.265625,3.375,3.25,3.34375,25403200.0 1999-12-20,3.25,3.320312976837158,3.164062976837158,3.257812976837158,10308000.0 1999-12-21,3.210937976837158,3.328125,3.070312976837158,3.25,18798400.0 1999-12-22,3.1875,3.234375,3.070312976837158,3.148437976837158,15609600.0 1999-12-23,3.15625,3.25,3.125,3.195312976837158,9007200.0 1999-12-27,3.109375,3.203125,3.0625,3.125,10276800.0 1999-12-28,3.148437976837158,3.15625,3.046875,3.054687976837158,10728000.0 1999-12-29,3.085937976837158,3.117187976837158,3.046875,3.101562976837158,9412800.0 1999-12-30,3.015625,3.101562976837158,3.015625,3.046875,12054400.0 1999-12-31,3.03125,3.101562976837158,2.96875,3.015625,13036800.0 2000-01-03,3.082031011581421,3.085937976837158,2.90625,2.984375,24232000.0 2000-01-04,2.984375,3.109375,2.96875,3.007812976837158,21564800.0 2000-01-05,3.023437976837158,3.078125,2.960937976837158,2.992187976837158,28206400.0 2000-01-06,3.132812976837158,3.203125,3.0,3.0,30825600.0 2000-01-07,3.117187976837158,3.125,3.03125,3.09375,26044800.0 2000-01-10,3.25,3.34375,3.226562976837158,3.234375,29031200.0 2000-01-11,3.15625,3.257812976837158,3.148437976837158,3.242187976837158,19623200.0 2000-01-12,3.164062976837158,3.21875,3.09375,3.171875,17745600.0 2000-01-13,3.390625,3.40625,3.171875,3.171875,21556000.0 2000-01-14,3.304687976837158,3.445312976837158,3.289062976837158,3.398437976837158,22196800.0 2000-01-18,3.257812976837158,3.328125,3.164062976837158,3.273437976837158,10513600.0 2000-01-19,3.1875,3.328125,3.179687976837158,3.257812976837158,15800800.0 2000-01-20,3.132812976837158,3.21875,3.070312976837158,3.195312976837158,18167200.0 2000-01-21,3.121093988418579,3.171875,3.09375,3.164062976837158,11176000.0 2000-01-24,3.070312976837158,3.195312976837158,2.890625,3.125,31140000.0 2000-01-25,3.25,3.375,2.976562976837158,3.039062976837158,47650400.0 2000-01-26,3.625,3.671875,3.34375,3.367187976837158,75863200.0 2000-01-27,3.609375,3.640625,3.539062976837158,3.609375,37517600.0 2000-01-28,3.726562976837158,3.773437976837158,3.617187976837158,3.625,60170400.0 2000-01-31,4.0,4.0,3.734375,3.742187976837158,51054400.0 2000-02-01,4.039062976837158,4.046875,3.929687976837158,3.96875,30592000.0 2000-02-02,3.976562976837158,4.0625,3.859375,4.03125,20413600.0 2000-02-03,3.929687976837158,4.0,3.796875,3.984375,20513600.0 2000-02-04,4.296875,4.34375,3.9375,4.0625,51308800.0 2000-02-07,4.28125,4.3125,4.171875,4.289062976837158,19449600.0 2000-02-08,4.375,4.375,4.257812976837158,4.28125,21536000.0 2000-02-09,4.3125,4.359375,4.257812976837158,4.351562976837158,17676000.0 2000-02-10,4.0,4.335937976837158,3.945312976837158,4.3125,24207200.0 2000-02-11,4.109375,4.1875,3.984375,3.984375,19193600.0 2000-02-14,4.242187976837158,4.351562976837158,4.109375,4.171875,20843200.0 2000-02-15,4.328125,4.359375,4.046875,4.242187976837158,16425600.0 2000-02-16,4.273437976837158,4.335937976837158,4.265625,4.328125,16617600.0 2000-02-17,4.328125,4.34375,4.25,4.296875,11840800.0 2000-02-18,4.140625,4.375,4.0625,4.320312976837158,17745600.0 2000-02-22,4.148437976837158,4.210937976837158,4.039062976837158,4.109375,13170400.0 2000-02-23,4.359375,4.382812976837158,4.09375,4.117187976837158,18372800.0 2000-02-24,4.382812976837158,4.523437976837158,4.210937976837158,4.359375,24721600.0 2000-02-25,4.21875,4.375,4.1875,4.351562976837158,9384000.0 2000-02-28,4.257812976837158,4.265625,4.09375,4.1875,13456000.0 2000-02-29,4.390625,4.429687976837158,4.203125,4.21875,13168000.0 2000-03-01,4.34375,4.476562976837158,4.3125,4.390625,10548000.0 2000-03-02,4.15625,4.320312976837158,4.078125,4.320312976837158,13367200.0 2000-03-03,4.648437976837158,4.71875,4.203125,4.203125,28210400.0 2000-03-06,4.484375,4.617187976837158,4.460937976837158,4.615233898162842,11278400.0 2000-03-07,4.265625,4.515625,4.25,4.492187976837158,12872000.0 2000-03-08,4.234375,4.34375,4.140625,4.257812976837158,15707200.0 2000-03-09,4.515625,4.53125,4.125,4.21875,13624800.0 2000-03-10,4.453125,4.5,4.328125,4.460937976837158,9488000.0 2000-03-13,4.34375,4.4375,4.28125,4.320312976837158,14124800.0 2000-03-14,4.179687976837158,4.429687976837158,4.171875,4.373046875,9474400.0 2000-03-15,4.398437976837158,4.492187976837158,4.15625,4.15625,14703200.0 2000-03-16,4.796875,4.867187976837158,4.398437976837158,4.398437976837158,35879200.0 2000-03-17,4.632812976837158,4.773437976837158,4.546875,4.6875,19867200.0 2000-03-20,4.398437976837158,4.59375,4.375,4.5625,10842400.0 2000-03-21,4.875,4.878905773162842,4.398437976837158,4.421875,21850400.0 2000-03-22,4.890625,4.976562976837158,4.6875,4.796875,24861600.0 2000-03-23,4.921875,5.0,4.8125,4.828125,18564800.0 2000-03-24,4.828125,5.0,4.695312976837158,4.953125,13520000.0 2000-03-27,4.890625,5.054687976837158,4.84375,4.851562976837158,17021600.0 2000-03-28,4.742187976837158,4.984375,4.6875,4.90625,9432000.0 2000-03-29,4.960937976837158,5.0,4.710937976837158,4.765625,12658400.0 2000-03-30,4.96875,5.210937976837158,4.90625,4.90625,25609600.0 2000-03-31,5.601562976837158,5.65625,4.914062976837158,4.976562976837158,36625600.0 2000-04-03,5.179687976837158,5.28125,4.90625,5.023437976837158,35332000.0 2000-04-04,5.429687976837158,5.4375,4.9375,5.140625,39746400.0 2000-04-05,4.945312976837158,5.328125,4.90625,5.328125,25903200.0 2000-04-06,4.695312976837158,5.03125,4.5625,4.992187976837158,19013600.0 2000-04-07,5.007812976837158,5.015625,4.75,4.75,18377600.0 2000-04-10,4.578125,5.039062976837158,4.570312976837158,5.03125,13938400.0 2000-04-11,4.742187976837158,4.875,4.46875,4.578125,10528000.0 2000-04-12,4.703125,4.820312976837158,4.671875,4.746094226837158,11848800.0 2000-04-13,4.978516101837158,5.015625,4.695312976837158,4.710937976837158,27032000.0 2000-04-14,4.398437976837158,4.875,4.226562976837158,4.867187976837158,20801600.0 2000-04-17,4.515625,4.570312976837158,4.179687976837158,4.28125,19577600.0 2000-04-18,4.679687976837158,4.703125,4.453125,4.53125,12808800.0 2000-04-19,4.65625,4.867187976837158,4.59375,4.648437976837158,16598400.0 2000-04-20,4.679687976837158,4.75,4.5,4.664062976837158,8062400.0 2000-04-24,4.992187976837158,5.078125,4.609375,4.625,15964000.0 2000-04-25,4.773437976837158,4.921875,4.375,4.8125,29955200.0 2000-04-26,4.640625,4.726562976837158,4.5625,4.714844226837158,18652000.0 2000-04-27,4.632812976837158,4.640625,4.429687976837158,4.507812976837158,22625600.0 2000-04-28,3.779297113418579,4.257812976837158,3.75,4.210937976837158,131648000.0 2000-05-01,3.867187976837158,3.914062976837158,3.765625,3.875,59110400.0 2000-05-02,3.992187976837158,4.1875,3.976562976837158,4.023437976837158,32888000.0 2000-05-03,3.976562976837158,4.015625,3.875,4.015625,19873600.0 2000-05-04,4.179687976837158,4.234375,3.953125,3.960937976837158,24694400.0 2000-05-05,4.210937976837158,4.21875,3.982422113418579,4.117187976837158,17266400.0 2000-05-08,4.125,4.203125,4.09375,4.203125,13504800.0 2000-05-09,4.171875,4.1875,4.015625,4.140625,12227200.0 2000-05-10,4.070312976837158,4.203125,4.03125,4.15625,10658400.0 2000-05-11,4.15625,4.1875,3.992187976837158,4.070312976837158,10589600.0 2000-05-12,4.070312976837158,4.140625,4.007812976837158,4.125,6435200.0 2000-05-15,4.0625,4.078125,3.6875,3.867187976837158,32682400.0 2000-05-16,4.15625,4.25,4.085937976837158,4.234375,18169600.0 2000-05-17,4.054687976837158,4.21875,4.046875,4.078125,12980000.0 2000-05-18,3.835937976837158,4.09375,3.835937976837158,4.070312976837158,7735200.0 2000-05-19,3.765625,3.84375,3.75,3.757812976837158,10980000.0 2000-05-22,3.734375,3.75,3.5,3.75,15147200.0 2000-05-23,3.539062976837158,3.804687976837158,3.539062976837158,3.734375,11849600.0 2000-05-24,3.875,3.90625,3.617187976837158,3.632812976837158,20748000.0 2000-05-25,3.734375,3.984375,3.71875,3.875,10899200.0 2000-05-26,3.640625,3.875,3.601562976837158,3.796875,7568000.0 2000-05-30,4.132812976837158,4.132812976837158,3.703125,3.703125,15240800.0 2000-05-31,4.25,4.375,4.070312976837158,4.101562976837158,25138400.0 2000-06-01,4.3125,4.367187976837158,4.195312976837158,4.265625,14414400.0 2000-06-02,4.601562976837158,4.613280773162842,4.351562976837158,4.375,18244800.0 2000-06-05,4.453125,4.78125,4.429687976837158,4.5625,15199200.0 2000-06-06,4.6875,4.9375,4.679687976837158,4.875,80343200.0 2000-06-07,4.320312976837158,4.671875,4.0,4.65625,295411200.0 2000-06-08,4.414062976837158,4.462891101837158,4.3125,4.320312976837158,40236000.0 2000-06-09,4.46875,4.5625,4.375,4.46875,12570400.0 2000-06-12,4.234375,4.476562976837158,4.226562976837158,4.472655773162842,16373600.0 2000-06-13,4.492187976837158,4.601562976837158,4.25,4.265625,13188800.0 2000-06-14,4.398437976837158,4.505858898162842,4.304687976837158,4.5,8879200.0 2000-06-15,4.335937976837158,4.453125,4.304687976837158,4.40625,7989600.0 2000-06-16,4.359375,4.484375,4.34375,4.476562976837158,9588800.0 2000-06-19,4.390625,4.40625,4.320312976837158,4.367187976837158,7847200.0 2000-06-20,4.4375,4.46875,4.28125,4.375,9499200.0 2000-06-21,4.523437976837158,4.59375,4.4375,4.4375,11316800.0 2000-06-22,4.476562976837158,4.609375,4.460937976837158,4.515625,10972800.0 2000-06-23,4.414062976837158,4.53125,4.40625,4.515625,8563200.0 2000-06-26,4.53125,4.53125,4.375,4.390625,8988800.0 2000-06-27,4.6875,4.773437976837158,4.484375,4.5,21997600.0 2000-06-28,4.773437976837158,4.820312976837158,4.664062976837158,4.6875,15008800.0 2000-06-29,4.734375,4.765625,4.671875,4.757812976837158,14005600.0 2000-06-30,4.773437976837158,4.867187976837158,4.736328125,4.742187976837158,19087200.0 2000-07-03,4.8125,4.851562976837158,4.734375,4.75,4152800.0 2000-07-05,4.789062976837158,4.875,4.710937976837158,4.820312976837158,9477600.0 2000-07-06,4.757812976837158,4.84375,4.5625,4.820312976837158,24504000.0 2000-07-07,5.226562976837158,5.25,4.84375,4.867187976837158,43858400.0 2000-07-10,4.96875,5.34375,4.96875,5.171875,27056000.0 2000-07-11,4.992187976837158,5.101562976837158,4.929687976837158,4.9375,10144000.0 2000-07-12,5.039062976837158,5.140625,4.96875,4.96875,11012800.0 2000-07-13,5.0,5.015625,4.9375,5.0,9336800.0 2000-07-14,5.0,5.015625,4.953125,4.992187976837158,7544000.0 2000-07-17,4.976562976837158,5.015625,4.953125,4.960937976837158,6392000.0 2000-07-18,4.96875,5.101562976837158,4.953125,4.96875,12171200.0 2000-07-19,4.96875,5.03125,4.953125,4.953125,8169600.0 2000-07-20,5.0,5.109375,4.984375,4.988280773162842,11516800.0 2000-07-21,4.992187976837158,5.054687976837158,4.96875,4.976562976837158,14138400.0 2000-07-24,4.964844226837158,5.046875,4.921875,5.0,11320000.0 2000-07-25,4.820312976837158,4.9375,4.632812976837158,4.914062976837158,42159200.0 2000-07-26,4.710937976837158,4.789062976837158,4.679687976837158,4.78125,20628800.0 2000-07-27,4.515625,4.757812976837158,4.492187976837158,4.710937976837158,29740800.0 2000-07-28,4.625,4.984375,4.609375,4.625,21852000.0 2000-07-31,4.6875,4.890625,4.578125,4.640625,11788800.0 2000-08-01,4.742187976837158,4.796875,4.679687976837158,4.683594226837158,9661600.0 2000-08-02,4.90625,5.007812976837158,4.742187976837158,4.75,11322400.0 2000-08-03,5.007812976837158,5.03125,4.835937976837158,4.859375,12997600.0 2000-08-04,5.210937976837158,5.242187976837158,5.0,5.015625,19534400.0 2000-08-07,5.351562976837158,5.375,5.101562976837158,5.171875,24337600.0 2000-08-08,5.359375,5.414062976837158,5.25,5.28125,17934400.0 2000-08-09,5.375,5.453125,5.328125,5.335937976837158,16178400.0 2000-08-10,5.359375,5.515625,5.328125,5.351562976837158,22708000.0 2000-08-11,5.335937976837158,5.363280773162842,5.195312976837158,5.359375,15380000.0 2000-08-14,5.242187976837158,5.351562976837158,5.148437976837158,5.34375,12744000.0 2000-08-15,5.09375,5.226562976837158,5.0625,5.21875,10412800.0 2000-08-16,5.054687976837158,5.179687976837158,4.828125,5.054687976837158,22195200.0 2000-08-17,4.78125,4.960937976837158,4.71875,4.953125,27787200.0 2000-08-18,4.578125,4.753905773162842,4.523437976837158,4.75,31872000.0 2000-08-21,4.65625,4.703125,4.554687976837158,4.59375,12217600.0 2000-08-22,4.6875,4.804687976837158,4.664062976837158,4.671875,11711200.0 2000-08-23,4.476562976837158,4.585937976837158,4.453125,4.582030773162842,41151200.0 2000-08-24,4.515625,4.515625,4.4375,4.484375,12645600.0 2000-08-25,4.46875,4.632812976837158,4.4375,4.523437976837158,10297600.0 2000-08-28,4.507812976837158,4.5625,4.445312976837158,4.476562976837158,9989600.0 2000-08-29,4.390625,4.546875,4.320312976837158,4.539062976837158,15006400.0 2000-08-30,4.585937976837158,4.671875,4.390625,4.390625,19828000.0 2000-08-31,4.578125,4.695312976837158,4.507812976837158,4.59375,9632000.0 2000-09-01,4.710937976837158,4.9375,4.703125,4.78125,14924000.0 2000-09-05,4.703125,4.851562976837158,4.6875,4.753905773162842,7419200.0 2000-09-06,4.617187976837158,4.8125,4.609375,4.8125,12783200.0 2000-09-07,4.703125,4.71875,4.59375,4.65625,6658400.0 2000-09-08,4.53125,4.671875,4.53125,4.65625,6394400.0 2000-09-11,4.546875,4.648437976837158,4.484375,4.542969226837158,8928000.0 2000-09-12,4.671875,4.71875,4.570312976837158,4.578125,7355200.0 2000-09-13,4.867187976837158,4.921875,4.679687976837158,4.6875,14172800.0 2000-09-14,4.742187976837158,4.859375,4.6875,4.859375,12324000.0 2000-09-15,4.84375,4.890625,4.75,4.859375,19728800.0 2000-09-18,4.689453125,4.804687976837158,4.578125,4.734375,8418400.0 2000-09-19,4.703125,4.796875,4.570312976837158,4.703125,9800000.0 2000-09-20,4.734375,4.765625,4.53125,4.648437976837158,10300000.0 2000-09-21,4.828125,4.859375,4.65625,4.710937976837158,10904800.0 2000-09-22,4.890625,4.960937976837158,4.796875,4.796875,9906400.0 2000-09-25,4.992187976837158,5.023437976837158,4.828125,4.84375,11791200.0 2000-09-26,4.9375,5.046875,4.882812976837158,4.96875,8460800.0 2000-09-27,4.984375,5.015625,4.75,4.914062976837158,12504800.0 2000-09-28,5.132812976837158,5.210937976837158,5.0,5.007812976837158,13140000.0 2000-09-29,5.007812976837158,5.21875,4.96875,5.171875,10564000.0 2000-10-02,5.046875,5.0625,4.796875,5.015625,13757600.0 2000-10-03,4.9375,5.140625,4.890625,5.078125,10519200.0 2000-10-04,5.09375,5.109375,4.953125,4.960937976837158,10004000.0 2000-10-05,5.125,5.296875,5.0,5.03125,16740000.0 2000-10-06,5.023437976837158,5.296875,4.96875,5.195312976837158,10987200.0 2000-10-09,5.0625,5.148437976837158,4.96875,5.015625,8897600.0 2000-10-10,5.070312976837158,5.179687976837158,4.984375,5.078125,9776000.0 2000-10-11,5.007812976837158,5.164062976837158,4.96875,4.96875,9331200.0 2000-10-12,4.789062976837158,5.007812976837158,4.59375,5.007812976837158,14966400.0 2000-10-13,4.90625,4.9375,4.640625,4.726562976837158,12576800.0 2000-10-16,5.070312976837158,5.125,4.796875,4.828125,11672000.0 2000-10-17,4.96875,5.15625,4.882812976837158,5.132812976837158,8452000.0 2000-10-18,5.039062976837158,5.132812976837158,4.78125,4.921875,13180000.0 2000-10-19,5.125,5.21875,4.890625,5.039062976837158,15779200.0 2000-10-20,5.039062976837158,5.117187976837158,5.007812976837158,5.007812976837158,8728000.0 2000-10-23,5.0,5.148437976837158,4.953125,5.03125,9466400.0 2000-10-24,5.046875,5.1875,5.015625,5.101562976837158,8204800.0 2000-10-25,5.085937976837158,5.25,5.046875,5.085937976837158,13367200.0 2000-10-26,5.125,5.132812976837158,4.796875,5.109375,20257600.0 2000-10-27,4.96875,5.0,4.6875,4.835937976837158,30675200.0 2000-10-30,5.203125,5.25,4.929687976837158,4.992187976837158,17304800.0 2000-10-31,5.585937976837158,5.609375,5.226562976837158,5.226562976837158,41275200.0 2000-11-01,5.570312976837158,5.648437976837158,5.375,5.539062976837158,33812000.0 2000-11-02,5.625,5.625,5.46875,5.585937976837158,20412800.0 2000-11-03,5.851562976837158,5.914062976837158,5.625,5.632812976837158,40005600.0 2000-11-06,5.84375,5.992187976837158,5.765625,5.890625,22116800.0 2000-11-07,5.882812976837158,5.898437976837158,5.75,5.804687976837158,19873600.0 2000-11-08,5.601562976837158,5.875,5.570312976837158,5.875,14448800.0 2000-11-09,5.601562976837158,5.632812976837158,5.40625,5.550780773162842,13647200.0 2000-11-10,5.5625,5.742187976837158,5.5,5.515625,11436000.0 2000-11-13,5.546875,5.648437976837158,5.4375,5.515625,20224800.0 2000-11-14,5.882812976837158,5.882812976837158,5.554687976837158,5.570312976837158,19925600.0 2000-11-15,5.945312976837158,6.03125,5.84375,5.875,12563200.0 2000-11-16,5.78125,5.929687976837158,5.671875,5.914062976837158,17789600.0 2000-11-17,5.992187976837158,6.101562976837158,5.5625,5.65625,33911200.0 2000-11-20,6.234375,6.351562976837158,5.898437976837158,5.929687976837158,51668000.0 2000-11-21,5.929687976837158,6.007812976837158,5.757812976837158,5.96875,31701600.0 2000-11-22,6.085937976837158,6.15625,5.8125,5.84375,25408000.0 2000-11-24,6.0,6.117187976837158,5.96875,6.09375,5340800.0 2000-11-27,5.632812976837158,5.96875,5.476562976837158,5.960937976837158,27276000.0 2000-11-28,5.566405773162842,5.765625,5.539062976837158,5.578125,20408000.0 2000-11-29,5.685546875,5.742187976837158,5.578125,5.640625,23116800.0 2000-11-30,5.695312976837158,5.78125,5.59375,5.625,22667200.0 2000-12-01,5.53125,5.796875,5.46875,5.78125,18218400.0 2000-12-04,5.609375,5.671875,5.382812976837158,5.523437976837158,22654400.0 2000-12-05,5.78125,5.828125,5.539062976837158,5.617187976837158,18751200.0 2000-12-06,5.75,5.8125,5.664062976837158,5.71875,19652800.0 2000-12-07,5.851562976837158,5.875,5.65625,5.6875,13208000.0 2000-12-08,5.859375,5.875,5.71875,5.875,14835200.0 2000-12-11,5.507812976837158,5.851562976837158,5.460937976837158,5.84375,25209600.0 2000-12-12,5.617187976837158,5.742187976837158,5.4375,5.492187976837158,14096000.0 2000-12-13,5.507812976837158,5.703125,5.492187976837158,5.65625,11433600.0 2000-12-14,5.445312976837158,5.578125,5.429687976837158,5.53125,14220000.0 2000-12-15,5.234375,5.4375,5.171875,5.421875,32459200.0 2000-12-18,5.445312976837158,5.507812976837158,5.203125,5.273437976837158,16646400.0 2000-12-19,5.640625,5.742187976837158,5.453125,5.460937976837158,19551200.0 2000-12-20,5.5,5.609375,5.445312976837158,5.601562976837158,21628800.0 2000-12-21,5.617187976837158,5.75,5.453125,5.5,16499200.0 2000-12-22,5.65625,5.734375,5.53125,5.671875,14335200.0 2000-12-26,5.625,5.6875,5.53125,5.664062976837158,8388800.0 2000-12-27,5.53125,5.640625,5.507812976837158,5.570312976837158,19945600.0 2000-12-28,5.546875,5.578125,5.445312976837158,5.507812976837158,15307200.0 2000-12-29,5.53125,5.648437976837158,5.492187976837158,5.5625,11246400.0 2001-01-02,5.257812976837158,5.523437976837158,5.164062976837158,5.490233898162842,16438400.0 2001-01-03,5.40625,5.53125,5.085937976837158,5.25,24014400.0 2001-01-04,5.140625,5.359375,5.046875,5.351562976837158,24139200.0 2001-01-05,5.21875,5.398437976837158,5.210937976837158,5.304687976837158,28048000.0 2001-01-08,5.304687976837158,5.367187976837158,5.15625,5.15625,15412000.0 2001-01-09,5.21875,5.40625,5.210937976837158,5.320312976837158,8844800.0 2001-01-10,5.5,5.539062976837158,5.125,5.15625,20512000.0 2001-01-11,5.539062976837158,5.578125,5.4375,5.4375,12037600.0 2001-01-12,5.59375,5.59375,5.445312976837158,5.460937976837158,16648000.0 2001-01-16,5.601562976837158,5.703125,5.53125,5.53125,11405600.0 2001-01-17,5.601562976837158,5.703125,5.546875,5.617187976837158,11756000.0 2001-01-18,5.679687976837158,5.726562976837158,5.609375,5.664062976837158,12414400.0 2001-01-19,5.789062976837158,5.84375,5.609375,5.632812976837158,15804800.0 2001-01-22,5.65625,5.828125,5.59375,5.8125,11187200.0 2001-01-23,5.796875,5.820312976837158,5.625,5.632812976837158,9845600.0 2001-01-24,5.421875,5.828125,5.34375,5.8125,24792800.0 2001-01-25,5.351562976837158,5.492187976837158,5.226562976837158,5.445312976837158,19751200.0 2001-01-26,5.703125,5.726562976837158,5.5625,5.570312976837158,22613600.0 2001-01-29,6.15625,6.171875,5.6875,5.710937976837158,46998400.0 2001-01-30,6.09375,6.109375,5.90625,6.085937976837158,18477600.0 2001-01-31,6.242187976837158,6.257812976837158,6.085937976837158,6.085937976837158,31927200.0 2001-02-01,6.132812976837158,6.210937976837158,6.03125,6.171875,20617600.0 2001-02-02,5.984375,6.109375,5.953125,6.046875,23588000.0 2001-02-05,5.992187976837158,6.0625,5.789062976837158,5.976562976837158,16599200.0 2001-02-06,6.234375,6.25,5.976562976837158,6.0,27388000.0 2001-02-07,6.234375,6.257812976837158,6.132812976837158,6.140625,14171200.0 2001-02-08,6.078125,6.414062976837158,6.023437976837158,6.234375,27500000.0 2001-02-09,6.039062976837158,6.148437976837158,5.976562976837158,6.015625,11520000.0 2001-02-12,6.25,6.265625,6.039062976837158,6.039062976837158,13576800.0 2001-02-13,6.078125,6.351562976837158,6.078125,6.195312976837158,17178400.0 2001-02-14,5.984375,6.164062976837158,5.9375,6.09375,18196800.0 2001-02-15,6.15625,6.179687976837158,6.0,6.015625,11702400.0 2001-02-16,6.117187976837158,6.21875,6.03125,6.0625,8581600.0 2001-02-20,6.039062976837158,6.28125,6.03125,6.15625,14636000.0 2001-02-21,5.984375,6.164062976837158,5.859375,5.992187976837158,19056000.0 2001-02-22,5.921875,6.078125,5.84375,6.046875,12880000.0 2001-02-23,5.960937976837158,6.0,5.78125,5.921875,18066400.0 2001-02-26,5.976562976837158,6.0625,5.953125,5.960937976837158,14198400.0 2001-02-27,6.03125,6.101562976837158,5.9375,5.96875,16296000.0 2001-02-28,5.953125,6.0625,5.921875,6.046875,20444800.0 2001-03-01,5.945312976837158,6.0,5.789062976837158,5.9375,19032000.0 2001-03-02,5.9375,6.132812976837158,5.9375,6.0,45720800.0 2001-03-05,5.835937976837158,5.945312976837158,5.757812976837158,5.9375,13332800.0 2001-03-06,5.84375,5.90625,5.78125,5.851562976837158,15170400.0 2001-03-07,5.773437976837158,5.882812976837158,5.736328125,5.851562976837158,16062400.0 2001-03-08,5.945312976837158,5.953125,5.765625,5.796875,18649600.0 2001-03-09,5.890625,5.96875,5.851562976837158,5.945312976837158,10895200.0 2001-03-12,5.617187976837158,5.867187976837158,5.59375,5.859375,18232800.0 2001-03-13,5.59375,5.65625,5.3125,5.65625,26437600.0 2001-03-14,5.40625,5.554687976837158,5.328125,5.46875,17613600.0 2001-03-15,5.460937976837158,5.546875,5.390625,5.484375,12659200.0 2001-03-16,5.476562976837158,5.5,5.304687976837158,5.326171875,20744800.0 2001-03-19,5.539062976837158,5.570312976837158,5.445312976837158,5.476562976837158,14292800.0 2001-03-20,5.40625,5.65625,5.40625,5.554687976837158,18596800.0 2001-03-21,5.117187976837158,5.421875,5.109375,5.414062976837158,25528000.0 2001-03-22,5.007812976837158,5.226562976837158,4.820312976837158,5.21875,37176800.0 2001-03-23,5.109375,5.15625,4.929687976837158,5.09375,23750400.0 2001-03-26,5.203125,5.3125,5.148437976837158,5.171875,23172000.0 2001-03-27,5.085937976837158,5.28125,5.03125,5.265625,24633600.0 2001-03-28,5.148437976837158,5.195312976837158,5.023437976837158,5.070312976837158,19444000.0 2001-03-29,5.242187976837158,5.40625,5.0625,5.140625,26839200.0 2001-03-30,5.304687976837158,5.445312976837158,5.242187976837158,5.257812976837158,22817600.0 2001-04-02,5.375,5.445312976837158,5.3125,5.320312976837158,16204000.0 2001-04-03,5.21875,5.398437976837158,5.203125,5.34375,19647200.0 2001-04-04,5.117187976837158,5.203125,5.0625,5.15625,26589600.0 2001-04-05,5.117187976837158,5.265625,5.007812976837158,5.195312976837158,24699200.0 2001-04-06,4.65625,5.023437976837158,4.539062976837158,5.023437976837158,69001600.0 2001-04-09,4.828750133514404,4.84499979019165,4.675000190734863,4.6875,39734400.0 2001-04-10,5.0,5.046249866485596,4.862500190734863,4.875,25829600.0 2001-04-11,5.03125,5.193749904632568,5.0,5.051249980926514,24724800.0 2001-04-12,4.747499942779541,4.934999942779541,4.677499771118164,4.881249904632568,40323200.0 2001-04-16,4.821249961853027,4.96875,4.753749847412109,4.755000114440918,17379200.0 2001-04-17,4.872499942779541,4.9375,4.78125,4.817500114440918,11406400.0 2001-04-18,5.18874979019165,5.255000114440918,4.881249904632568,4.926249980926514,25098400.0 2001-04-19,5.159999847412109,5.241250038146973,5.050000190734863,5.183750152587891,17739200.0 2001-04-20,5.028749942779541,5.125,4.958749771118164,5.073750019073486,15711200.0 2001-04-23,4.875,5.122499942779541,4.864999771118164,5.036250114440918,16105600.0 2001-04-24,4.713749885559082,4.918749809265137,4.706250190734863,4.918749809265137,26670400.0 2001-04-25,4.966249942779541,5.007500171661377,4.706250190734863,4.762499809265137,21449600.0 2001-04-26,4.960000038146973,5.099999904632568,4.9375,5.036250114440918,17641600.0 2001-04-27,4.644999980926514,4.695000171661377,4.587500095367432,4.625,111773600.0 2001-04-30,4.837500095367432,4.9375,4.625,4.747499942779541,28308000.0 2001-05-01,5.005000114440918,5.034999847412109,4.800000190734863,4.837500095367432,24913600.0 2001-05-02,4.927499771118164,5.039999961853027,4.807499885559082,5.03000020980835,18270400.0 2001-05-03,4.737500190734863,4.894999980926514,4.724999904632568,4.889999866485596,16839600.0 2001-05-04,4.747499942779541,4.75,4.5,4.525000095367432,26890400.0 2001-05-07,4.71750020980835,4.817500114440918,4.662499904632568,4.747499942779541,13495200.0 2001-05-08,4.647500038146973,4.815000057220459,4.539999961853027,4.815000057220459,27590800.0 2001-05-09,4.675000190734863,4.757500171661377,4.599999904632568,4.644999980926514,13080800.0 2001-05-10,4.652500152587891,4.737500190734863,4.627500057220459,4.6875,11176400.0 2001-05-11,4.727499961853027,4.772500038146973,4.642499923706055,4.690000057220459,13471600.0 2001-05-14,4.829999923706055,4.880000114440918,4.650000095367432,4.724999904632568,20039600.0 2001-05-15,4.885000228881836,5.0,4.775000095367432,4.78000020980835,18256400.0 2001-05-16,5.005000114440918,5.03000020980835,4.775000095367432,4.860000133514404,17761200.0 2001-05-17,5.182499885559082,5.247499942779541,5.0,5.0,22518800.0 2001-05-18,5.175000190734863,5.215000152587891,5.042500019073486,5.182499885559082,12053600.0 2001-05-21,5.275000095367432,5.28249979019165,5.079999923706055,5.164999961853027,14990800.0 2001-05-22,5.300000190734863,5.382500171661377,5.232500076293945,5.289999961853027,16757200.0 2001-05-23,5.022500038146973,5.295000076293945,4.992499828338623,5.275000095367432,19695200.0 2001-05-24,5.09499979019165,5.09499979019165,4.912499904632568,5.010000228881836,14564800.0 2001-05-25,5.097499847412109,5.150000095367432,4.957499980926514,5.102499961853027,6543200.0 2001-05-29,4.96750020980835,5.1875,4.9375,5.099999904632568,7977600.0 2001-05-30,5.022500038146973,5.087500095367432,4.912499904632568,4.932499885559082,18268000.0 2001-05-31,4.880000114440918,5.025000095367432,4.75,5.025000095367432,21777200.0 2001-06-01,4.897500038146973,5.025000095367432,4.737500190734863,5.0,17626400.0 2001-06-04,4.797500133514404,4.925000190734863,4.762499809265137,4.90500020980835,9192400.0 2001-06-05,4.925000190734863,4.974999904632568,4.792500019073486,4.804999828338623,12728800.0 2001-06-06,4.804999828338623,4.920000076293945,4.747499942779541,4.912499904632568,11678800.0 2001-06-07,4.849999904632568,4.949999809265137,4.75,4.8125,8780800.0 2001-06-08,4.760000228881836,4.864999771118164,4.739999771118164,4.864999771118164,7491600.0 2001-06-11,4.804999828338623,4.872499942779541,4.760000228881836,4.769999980926514,8884000.0 2001-06-12,4.852499961853027,4.925000190734863,4.732500076293945,4.742499828338623,9898800.0 2001-06-13,4.889999866485596,5.025000095367432,4.849999904632568,4.875,12497600.0 2001-06-14,4.797500133514404,4.945000171661377,4.787499904632568,4.875,9846800.0 2001-06-15,4.885000228881836,4.989999771118164,4.75,4.8125,14706400.0 2001-06-18,4.925000190734863,4.997499942779541,4.849999904632568,4.897500038146973,10194000.0 2001-06-19,5.082499980926514,5.122499942779541,4.957499980926514,4.977499961853027,16414000.0 2001-06-20,5.242499828338623,5.269999980926514,5.0625,5.065000057220459,15941600.0 2001-06-21,5.712500095367432,5.827499866485596,5.215000152587891,5.222499847412109,48006000.0 2001-06-22,5.510000228881836,5.675000190734863,5.409999847412109,5.650000095367432,18416400.0 2001-06-25,5.542500019073486,5.602499961853027,5.480000019073486,5.502500057220459,11852800.0 2001-06-26,5.472499847412109,5.53249979019165,5.400000095367432,5.440000057220459,8469200.0 2001-06-27,5.482500076293945,5.550000190734863,5.387499809265137,5.502500057220459,11855200.0 2001-06-28,5.662499904632568,5.787499904632568,5.505000114440918,5.525000095367432,15813200.0 2001-06-29,5.75,5.78000020980835,5.462500095367432,5.5625,14779600.0 2001-07-02,5.692500114440918,5.724999904632568,5.512499809265137,5.622499942779541,16509200.0 2001-07-03,5.497499942779541,5.712500095367432,5.460000038146973,5.712500095367432,10766800.0 2001-07-05,5.480000019073486,5.567500114440918,5.449999809265137,5.487500190734863,12316800.0 2001-07-06,5.119999885559082,5.232500076293945,5.0,5.232500076293945,37121200.0 2001-07-09,5.235000133514404,5.267499923706055,5.110000133514404,5.130000114440918,19174400.0 2001-07-10,5.107500076293945,5.255000114440918,5.090000152587891,5.255000114440918,26614000.0 2001-07-11,5.172500133514404,5.237500190734863,5.050000190734863,5.09250020980835,23080000.0 2001-07-12,5.175000190734863,5.264999866485596,5.137499809265137,5.224999904632568,24791600.0 2001-07-13,5.125,5.167500019073486,5.074999809265137,5.15500020980835,20598000.0 2001-07-16,5.03249979019165,5.150000095367432,5.012499809265137,5.125,16228400.0 2001-07-17,5.014999866485596,5.0625,4.962500095367432,5.034999847412109,14500400.0 2001-07-18,4.887499809265137,5.050000190734863,4.804999828338623,5.050000190734863,16767200.0 2001-07-19,4.860000133514404,5.012499809265137,4.840000152587891,4.952499866485596,11521600.0 2001-07-20,5.0625,5.112500190734863,4.849999904632568,4.864999771118164,15786000.0 2001-07-23,4.920000076293945,5.144999980926514,4.892499923706055,5.072500228881836,8145600.0 2001-07-24,4.962500095367432,5.117499828338623,4.852499961853027,4.932499885559082,10640000.0 2001-07-25,4.902500152587891,5.007500171661377,4.829999923706055,5.007500171661377,14288800.0 2001-07-26,4.75,4.914999961853027,4.730000019073486,4.914999961853027,17114800.0 2001-07-27,4.6875,4.75,4.512499809265137,4.557499885559082,28154000.0 2001-07-30,4.599999904632568,4.707499980926514,4.559999942779541,4.704999923706055,12901200.0 2001-07-31,4.510000228881836,4.644999980926514,4.474999904632568,4.617499828338623,19498400.0 2001-08-01,4.602499961853027,4.637499809265137,4.5,4.53249979019165,20592800.0 2001-08-02,4.614999771118164,4.637499809265137,4.539999961853027,4.625,11591600.0 2001-08-03,4.460000038146973,4.612500190734863,4.364999771118164,4.597499847412109,21498400.0 2001-08-06,4.380000114440918,4.554999828338623,4.375,4.554999828338623,12118000.0 2001-08-07,4.46750020980835,4.550000190734863,4.375,4.420000076293945,14546400.0 2001-08-08,4.400000095367432,4.522500038146973,4.382500171661377,4.447500228881836,16750800.0 2001-08-09,4.539999961853027,4.574999809265137,4.389999866485596,4.392499923706055,16073200.0 2001-08-10,4.489999771118164,4.625,4.472499847412109,4.539999961853027,16063200.0 2001-08-13,4.582499980926514,4.637499809265137,4.487500190734863,4.507500171661377,9728800.0 2001-08-14,4.502500057220459,4.627500057220459,4.5,4.617499828338623,11083200.0 2001-08-15,4.447500228881836,4.572500228881836,4.4375,4.505000114440918,10892400.0 2001-08-16,4.519999980926514,4.519999980926514,4.369999885559082,4.4375,12278800.0 2001-08-17,4.489999771118164,4.557499885559082,4.385000228881836,4.445000171661377,11326400.0 2001-08-20,4.675000190734863,4.710000038146973,4.489999771118164,4.497499942779541,11989200.0 2001-08-21,4.710000038146973,4.772500038146973,4.625,4.664999961853027,12681200.0 2001-08-22,4.697500228881836,4.724999904632568,4.612500190734863,4.690000057220459,12474000.0 2001-08-23,4.675000190734863,4.737500190734863,4.637499809265137,4.667500019073486,13543600.0 2001-08-24,4.637499809265137,4.75,4.625,4.659999847412109,16130000.0 2001-08-27,4.627500057220459,4.647500038146973,4.585000038146973,4.639999866485596,12818400.0 2001-08-28,4.460000038146973,4.652500152587891,4.425000190734863,4.632500171661377,15548800.0 2001-08-29,4.369999885559082,4.510000228881836,4.362500190734863,4.477499961853027,15358400.0 2001-08-30,4.362500190734863,4.497499942779541,4.349999904632568,4.382500171661377,22136800.0 2001-08-31,4.21750020980835,4.409999847412109,4.199999809265137,4.230000019073486,31194800.0 2001-09-04,4.119999885559082,4.329999923706055,4.114999771118164,4.215000152587891,19710400.0 2001-09-05,4.15500020980835,4.21750020980835,4.037499904632568,4.119999885559082,18485200.0 2001-09-06,4.059999942779541,4.130000114440918,3.944999933242798,4.117499828338623,26344000.0 2001-09-07,4.03000020980835,4.210000038146973,4.012499809265137,4.039999961853027,16452800.0 2001-09-10,4.112500190734863,4.195000171661377,3.984999895095825,3.997499942779541,19955600.0 2001-09-17,3.877500057220459,4.019999980926514,3.8499999046325684,3.875,31301600.0 2001-09-18,3.9000000953674316,3.9700000286102295,3.7925000190734863,3.890000104904175,14057600.0 2001-09-19,3.825000047683716,4.09250020980835,3.752500057220459,3.9124999046325684,23753200.0 2001-09-20,3.6675000190734863,3.805000066757202,3.609999895095825,3.7825000286102295,35646000.0 2001-09-21,3.569999933242798,3.630000114440918,3.365000009536743,3.444999933242798,39418400.0 2001-09-24,3.742500066757202,3.7850000858306885,3.5899999141693115,3.6475000381469727,28482400.0 2001-09-25,3.762500047683716,3.7925000190734863,3.569999933242798,3.765000104904175,19338800.0 2001-09-26,3.5,3.757499933242798,3.490000009536743,3.75,17910000.0 2001-09-27,3.632499933242798,3.682499885559082,3.4100000858306885,3.512500047683716,13192400.0 2001-09-28,3.734999895095825,3.802500009536743,3.6050000190734863,3.694999933242798,15286400.0 2001-10-01,3.700000047683716,3.744999885559082,3.5399999618530273,3.700000047683716,12856400.0 2001-10-02,3.640000104904175,3.7725000381469727,3.567500114440918,3.637500047683716,19926400.0 2001-10-03,3.9149999618530273,3.984999895095825,3.6024999618530273,3.630000114440918,16256000.0 2001-10-04,3.7674999237060547,4.045000076293945,3.700000047683716,3.9625000953674316,38448400.0 2001-10-05,4.239999771118164,4.320000171661377,4.007500171661377,4.102499961853027,40668800.0 2001-10-08,4.267499923706055,4.3125,4.147500038146973,4.177499771118164,11134800.0 2001-10-09,4.110000133514404,4.28000020980835,4.087500095367432,4.252500057220459,10286400.0 2001-10-10,4.197500228881836,4.332499980926514,4.119999885559082,4.159999847412109,11255200.0 2001-10-11,4.255000114440918,4.264999866485596,4.127500057220459,4.230000019073486,16421600.0 2001-10-12,4.0,4.1875,3.8375000953674316,4.1875,25874400.0 2001-10-15,4.107500076293945,4.112500190734863,3.9175000190734863,3.9725000858306885,12568800.0 2001-10-16,4.21750020980835,4.269999980926514,4.087500095367432,4.137499809265137,13238400.0 2001-10-17,3.9725000858306885,4.324999809265137,3.950000047683716,4.3125,18205200.0 2001-10-18,4.074999809265137,4.139999866485596,3.887500047683716,3.9600000381469727,14733200.0 2001-10-19,4.152500152587891,4.25,4.03000020980835,4.039999961853027,13813200.0 2001-10-22,4.302499771118164,4.34250020980835,4.119999885559082,4.184999942779541,11846800.0 2001-10-23,4.300000190734863,4.400000095367432,4.237500190734863,4.349999904632568,17464000.0 2001-10-24,4.34499979019165,4.4375,4.28249979019165,4.309999942779541,16976400.0 2001-10-25,4.452499866485596,4.474999904632568,4.210000038146973,4.322500228881836,15873200.0 2001-10-26,4.465000152587891,4.487500190734863,4.360000133514404,4.420000076293945,9687600.0 2001-10-29,4.237500190734863,4.449999809265137,4.212500095367432,4.4375,12180400.0 2001-10-30,4.332499980926514,4.375,4.09250020980835,4.190000057220459,16934000.0 2001-10-31,4.28000020980835,4.400000095367432,4.222499847412109,4.34250020980835,12156400.0 2001-11-01,4.322500228881836,4.382500171661377,4.232500076293945,4.287499904632568,13973200.0 2001-11-02,4.472499847412109,4.659999847412109,4.324999809265137,4.349999904632568,25409200.0 2001-11-05,4.650000095367432,4.667500019073486,4.517499923706055,4.565000057220459,16546400.0 2001-11-06,4.817500114440918,4.862500190734863,4.5625,4.577499866485596,19555600.0 2001-11-07,4.75,4.887499809265137,4.670000076293945,4.824999809265137,13864800.0 2001-11-08,4.71999979019165,4.849999904632568,4.625,4.760000228881836,9529200.0 2001-11-09,4.757500171661377,4.797500133514404,4.695000171661377,4.755000114440918,10427600.0 2001-11-12,4.775000095367432,4.797500133514404,4.525000095367432,4.777500152587891,8524800.0 2001-11-13,4.827499866485596,4.837500095367432,4.642499923706055,4.78249979019165,11255200.0 2001-11-14,4.78000020980835,4.875,4.699999809265137,4.829999923706055,14279200.0 2001-11-15,4.792500019073486,4.8125,4.732500076293945,4.764999866485596,11527600.0 2001-11-16,4.375,4.5625,4.287499904632568,4.512499809265137,79164000.0 2001-11-19,4.347499847412109,4.392499923706055,4.267499923706055,4.387499809265137,22384400.0 2001-11-20,4.34499979019165,4.425000190734863,4.287499904632568,4.349999904632568,17835200.0 2001-11-21,4.327499866485596,4.442500114440918,4.284999847412109,4.352499961853027,12976000.0 2001-11-23,4.327499866485596,4.352499961853027,4.300000190734863,4.327499866485596,2713200.0 2001-11-26,4.34250020980835,4.372499942779541,4.272500038146973,4.360000133514404,15608000.0 2001-11-27,4.297500133514404,4.367499828338623,4.262499809265137,4.3125,17587600.0 2001-11-28,4.227499961853027,4.335000038146973,4.1875,4.267499923706055,15805200.0 2001-11-29,4.224999904632568,4.255000114440918,4.170000076293945,4.25,14431600.0 2001-11-30,4.429999828338623,4.442500114440918,4.227499961853027,4.267499923706055,23841600.0 2001-12-03,4.619999885559082,4.727499961853027,4.400000095367432,4.40749979019165,33618000.0 2001-12-04,4.914999961853027,4.925000190734863,4.627500057220459,4.630000114440918,27789600.0 2001-12-05,4.977499961853027,4.992499828338623,4.860000133514404,4.914999961853027,28917600.0 2001-12-06,4.885000228881836,4.96750020980835,4.864999771118164,4.965000152587891,13640000.0 2001-12-07,4.737500190734863,4.889999866485596,4.690000057220459,4.864999771118164,13612400.0 2001-12-10,4.78000020980835,4.847499847412109,4.6875,4.727499961853027,13020000.0 2001-12-11,4.757500171661377,4.902500152587891,4.739999771118164,4.8125,9232800.0 2001-12-12,4.684999942779541,4.739999771118164,4.547500133514404,4.739999771118164,18997200.0 2001-12-13,4.677499771118164,4.737500190734863,4.565000057220459,4.59499979019165,15620800.0 2001-12-14,4.802499771118164,4.894999980926514,4.650000095367432,4.650000095367432,14090000.0 2001-12-17,4.880000114440918,4.912499904632568,4.800000190734863,4.802499771118164,12110800.0 2001-12-18,4.877500057220459,4.880000114440918,4.695000171661377,4.747499942779541,12603200.0 2001-12-19,4.775000095367432,4.849999904632568,4.6875,4.832499980926514,10424400.0 2001-12-20,4.602499961853027,4.762499809265137,4.59499979019165,4.75,11459200.0 2001-12-21,4.710000038146973,4.784999847412109,4.5625,4.625,16509200.0 2001-12-24,4.715000152587891,4.775000095367432,4.664999961853027,4.6875,2760800.0 2001-12-26,4.755000114440918,4.8125,4.6875,4.715000152587891,5840000.0 2001-12-27,4.840000152587891,4.875,4.75,4.762499809265137,6976400.0 2001-12-28,4.875,4.947500228881836,4.837500095367432,4.855000019073486,6948000.0 2001-12-31,4.762499809265137,4.940000057220459,4.755000114440918,4.84499979019165,9476800.0 2002-01-02,4.877500057220459,4.894999980926514,4.75,4.777500152587891,11298400.0 2002-01-03,5.105000019073486,5.125,4.894999980926514,4.897500038146973,25148400.0 2002-01-04,5.527500152587891,5.625,5.425000190734863,5.427499771118164,62756400.0 2002-01-07,5.460000038146973,5.622499942779541,5.4375,5.519999980926514,23204000.0 2002-01-08,5.672500133514404,5.702499866485596,5.462500095367432,5.46999979019165,21871600.0 2002-01-09,5.46750020980835,5.742499828338623,5.457499980926514,5.712500095367432,18543600.0 2002-01-10,5.617499828338623,5.625,5.425000190734863,5.480000019073486,17722000.0 2002-01-11,5.46999979019165,5.639999866485596,5.452499866485596,5.612500190734863,20484800.0 2002-01-14,5.474999904632568,5.505000114440918,5.389999866485596,5.46999979019165,18553600.0 2002-01-15,5.477499961853027,5.502500057220459,5.427499771118164,5.454999923706055,14385600.0 2002-01-16,5.3125,5.510000228881836,5.300000190734863,5.485000133514404,11719600.0 2002-01-17,5.502500057220459,5.502500057220459,5.295000076293945,5.295000076293945,14024800.0 2002-01-18,5.477499961853027,5.5625,5.402500152587891,5.519999980926514,13901600.0 2002-01-22,5.34499979019165,5.525000095367432,5.34250020980835,5.485000133514404,9051600.0 2002-01-23,5.659999847412109,5.712500095367432,5.34499979019165,5.414999961853027,21312400.0 2002-01-24,5.784999847412109,5.832499980926514,5.559999942779541,5.755000114440918,27716800.0 2002-01-25,5.712500095367432,5.849999904632568,5.632500171661377,5.849999904632568,20340400.0 2002-01-28,5.71999979019165,5.777500152587891,5.587500095367432,5.71750020980835,9624000.0 2002-01-29,5.579999923706055,5.730000019073486,5.5,5.6875,13134000.0 2002-01-30,5.690000057220459,5.71999979019165,5.525000095367432,5.552499771118164,16829600.0 2002-01-31,5.942500114440918,5.96999979019165,5.707499980926514,5.71999979019165,29612000.0 2002-02-01,5.71750020980835,5.962500095367432,5.625,5.962500095367432,19589600.0 2002-02-04,5.572500228881836,5.757500171661377,5.53000020980835,5.704999923706055,13523200.0 2002-02-05,5.59250020980835,5.732500076293945,5.510000228881836,5.579999923706055,13014400.0 2002-02-06,5.445000171661377,5.662499904632568,5.389999866485596,5.627500057220459,13810000.0 2002-02-07,5.414999961853027,5.59250020980835,5.380000114440918,5.477499961853027,14914000.0 2002-02-08,5.494999885559082,5.5,5.3125,5.425000190734863,11180800.0 2002-02-11,5.449999809265137,5.5625,5.422500133514404,5.497499942779541,11877600.0 2002-02-12,5.382500171661377,5.485000133514404,5.375,5.442500114440918,6969600.0 2002-02-13,5.5,5.512499809265137,5.375,5.40749979019165,6659600.0 2002-02-14,5.434999942779541,5.572500228881836,5.394999980926514,5.487500190734863,8359200.0 2002-02-15,5.389999866485596,5.507500171661377,5.377500057220459,5.465000152587891,6078000.0 2002-02-19,5.337500095367432,5.46999979019165,5.292500019073486,5.337500095367432,7352800.0 2002-02-20,5.40749979019165,5.4375,5.309999942779541,5.34499979019165,7732400.0 2002-02-21,5.275000095367432,5.485000133514404,5.255000114440918,5.377500057220459,10444800.0 2002-02-22,5.402500152587891,5.477499961853027,5.204999923706055,5.252500057220459,10674000.0 2002-02-25,5.537499904632568,5.559999942779541,5.382500171661377,5.385000228881836,11096800.0 2002-02-26,5.577499866485596,5.662499904632568,5.385000228881836,5.612500190734863,13205600.0 2002-02-27,5.610000133514404,5.704999923706055,5.565000057220459,5.617499828338623,14112400.0 2002-02-28,5.752500057220459,5.900000095367432,5.677499771118164,5.704999923706055,22622800.0 2002-03-01,5.875,5.940000057220459,5.712500095367432,5.889999866485596,21678400.0 2002-03-04,6.017499923706055,6.03249979019165,5.800000190734863,5.909999847412109,23330400.0 2002-03-05,5.867499828338623,6.072500228881836,5.809999942779541,5.992499828338623,15773200.0 2002-03-06,5.784999847412109,5.897500038146973,5.730000019073486,5.894999980926514,16816800.0 2002-03-07,5.78000020980835,5.849999904632568,5.737500190734863,5.802499771118164,10128000.0 2002-03-08,5.739999771118164,5.820000171661377,5.650000095367432,5.787499904632568,17586400.0 2002-03-11,5.712500095367432,5.869999885559082,5.6875,5.75,13410000.0 2002-03-12,5.724999904632568,5.737500190734863,5.587500095367432,5.675000190734863,11203600.0 2002-03-13,5.664999961853027,5.827499866485596,5.625,5.664999961853027,10560800.0 2002-03-14,5.835000038146973,5.882500171661377,5.695000171661377,5.697500228881836,13051600.0 2002-03-15,5.9375,5.989999771118164,5.862500190734863,5.962500095367432,13027200.0 2002-03-18,5.934999942779541,6.0,5.872499942779541,5.962500095367432,12272800.0 2002-03-19,5.965000152587891,6.007500171661377,5.914999961853027,5.917500019073486,8506000.0 2002-03-20,5.920000076293945,6.132500171661377,5.889999866485596,5.9375,14892000.0 2002-03-21,5.994999885559082,6.0,5.795000076293945,5.932499885559082,8948400.0 2002-03-22,5.894999980926514,5.980000019073486,5.864999771118164,5.927499771118164,8623600.0 2002-03-25,5.800000190734863,5.954999923706055,5.762499809265137,5.889999866485596,12520000.0 2002-03-26,5.872499942779541,5.934999942779541,5.715000152587891,5.760000228881836,10365600.0 2002-03-27,5.867499828338623,5.922500133514404,5.757500171661377,5.809999942779541,8839600.0 2002-03-28,5.78249979019165,5.885000228881836,5.762499809265137,5.875,8424000.0 2002-04-01,5.824999809265137,5.832499980926514,5.702499866485596,5.767499923706055,8368800.0 2002-04-02,5.820000171661377,5.880000114440918,5.777500152587891,5.797500133514404,10630800.0 2002-04-03,5.872499942779541,5.934999942779541,5.8125,5.827499866485596,8858400.0 2002-04-04,5.96999979019165,5.989999771118164,5.815000057220459,5.815000057220459,12196800.0 2002-04-05,6.010000228881836,6.132500171661377,5.994999885559082,6.065000057220459,12089600.0 2002-04-08,6.112500190734863,6.122499942779541,5.897500038146973,5.90749979019165,12412800.0 2002-04-09,6.235000133514404,6.244999885559082,6.087500095367432,6.114999771118164,17052800.0 2002-04-10,6.264999866485596,6.287499904632568,6.190000057220459,6.21750020980835,17633600.0 2002-04-11,6.230000019073486,6.34250020980835,6.202499866485596,6.21999979019165,12921200.0 2002-04-12,6.292500019073486,6.385000228881836,6.224999904632568,6.232500076293945,13070400.0 2002-04-15,6.277500152587891,6.360000133514404,6.192500114440918,6.28249979019165,12070800.0 2002-04-16,6.34499979019165,6.385000228881836,6.269999980926514,6.297500133514404,11206000.0 2002-04-17,6.40749979019165,6.425000190734863,6.287499904632568,6.364999771118164,12312000.0 2002-04-18,6.349999904632568,6.420000076293945,6.239999771118164,6.409999847412109,11622400.0 2002-04-19,6.244999885559082,6.375,6.235000133514404,6.372499942779541,9256800.0 2002-04-22,6.239999771118164,6.309999942779541,6.190000057220459,6.239999771118164,9154400.0 2002-04-23,6.292500019073486,6.320000171661377,6.260000228881836,6.264999866485596,7819600.0 2002-04-24,6.295000076293945,6.375,6.292500019073486,6.3125,10201600.0 2002-04-25,6.34499979019165,6.409999847412109,6.309999942779541,6.324999809265137,12388800.0 2002-04-26,5.880000114440918,6.3125,5.877500057220459,6.3125,38074400.0 2002-04-29,5.769999980926514,6.0,5.722499847412109,5.889999866485596,23403600.0 2002-04-30,5.704999923706055,5.775000095367432,5.659999847412109,5.762499809265137,32667200.0 2002-05-01,5.90500020980835,5.940000057220459,5.675000190734863,5.712500095367432,16536000.0 2002-05-02,5.912499904632568,5.994999885559082,5.835000038146973,5.927499771118164,14216400.0 2002-05-03,5.867499828338623,6.042500019073486,5.840000152587891,5.947500228881836,14090400.0 2002-05-06,5.664999961853027,5.897500038146973,5.637499809265137,5.867499828338623,10545200.0 2002-05-07,5.699999809265137,5.800000190734863,5.627500057220459,5.672500133514404,14600400.0 2002-05-08,5.6875,5.747499942779541,5.550000190734863,5.742499828338623,25452400.0 2002-05-09,5.602499961853027,5.704999923706055,5.577499866485596,5.672500133514404,12622800.0 2002-05-10,5.505000114440918,5.647500038146973,5.505000114440918,5.607500076293945,14835600.0 2002-05-13,5.617499828338623,5.625,5.502500057220459,5.554999828338623,19186800.0 2002-05-14,5.897500038146973,5.940000057220459,5.675000190734863,5.724999904632568,22885200.0 2002-05-15,5.96999979019165,6.050000190734863,5.855000019073486,5.900000095367432,16771200.0 2002-05-16,5.96999979019165,6.037499904632568,5.902500152587891,5.974999904632568,8886800.0 2002-05-17,6.014999866485596,6.112500190734863,5.947500228881836,6.042500019073486,8931600.0 2002-05-20,5.827499866485596,5.875,5.757500171661377,5.815000057220459,20007200.0 2002-05-21,5.762499809265137,5.925000190734863,5.737500190734863,5.857500076293945,16362800.0 2002-05-22,5.715000152587891,5.792500019073486,5.625,5.747499942779541,11074800.0 2002-05-23,5.722499847412109,5.795000076293945,5.617499828338623,5.737500190734863,12664400.0 2002-05-24,5.607500076293945,5.735000133514404,5.605000019073486,5.722499847412109,11109200.0 2002-05-28,5.527500152587891,5.71750020980835,5.482500076293945,5.710000038146973,12626400.0 2002-05-29,5.744999885559082,5.800000190734863,5.635000228881836,5.639999866485596,22387200.0 2002-05-30,5.892499923706055,5.900000095367432,5.787499904632568,5.800000190734863,17188800.0 2002-05-31,6.070000171661377,6.125,5.997499942779541,6.017499923706055,25678000.0 2002-06-03,5.917500019073486,6.087500095367432,5.887499809265137,6.074999809265137,17960400.0 2002-06-04,6.054999828338623,6.079999923706055,5.875,5.900000095367432,18070000.0 2002-06-05,6.244999885559082,6.262499809265137,6.0625,6.085000038146973,23107600.0 2002-06-06,6.087500095367432,6.25,6.079999923706055,6.25,17029600.0 2002-06-07,6.227499961853027,6.255000114440918,6.130000114440918,6.152500152587891,25134800.0 2002-06-10,6.15749979019165,6.239999771118164,6.112500190734863,6.239999771118164,9912400.0 2002-06-11,5.980000019073486,6.237500190734863,5.934999942779541,6.21750020980835,14983600.0 2002-06-12,6.097499847412109,6.137499809265137,5.949999809265137,5.96999979019165,16124400.0 2002-06-13,5.929999828338623,6.054999828338623,5.900000095367432,6.047500133514404,11985600.0 2002-06-14,5.909999847412109,5.925000190734863,5.610000133514404,5.892499923706055,17037600.0 2002-06-17,6.077499866485596,6.114999771118164,5.875,5.914999961853027,11302000.0 2002-06-18,6.117499828338623,6.184999942779541,6.002500057220459,6.010000228881836,12568000.0 2002-06-19,6.110000133514404,6.179999828338623,6.0625,6.077499866485596,11967600.0 2002-06-20,6.247499942779541,6.324999809265137,6.099999904632568,6.197500228881836,27260000.0 2002-06-21,6.179999828338623,6.307499885559082,6.09250020980835,6.202499866485596,26127600.0 2002-06-24,6.1875,6.257500171661377,5.992499828338623,6.119999885559082,16188000.0 2002-06-25,6.125,6.244999885559082,6.052499771118164,6.244999885559082,19342400.0 2002-06-26,6.122499942779541,6.139999866485596,5.762499809265137,6.025000095367432,25328000.0 2002-06-27,6.242499828338623,6.255000114440918,5.957499980926514,6.172500133514404,17732800.0 2002-06-28,6.212500095367432,6.28000020980835,6.130000114440918,6.25,15729200.0 2002-07-01,6.090000152587891,6.239999771118164,6.072500228881836,6.105000019073486,11916800.0 2002-07-02,5.880000114440918,6.190000057220459,5.872499942779541,6.065000057220459,26607600.0 2002-07-03,5.789999961853027,5.96999979019165,5.699999809265137,5.862500190734863,17630400.0 2002-07-05,5.960000038146973,6.010000228881836,5.824999809265137,5.897500038146973,8095600.0 2002-07-08,5.90749979019165,6.007500171661377,5.59499979019165,5.977499961853027,15284000.0 2002-07-09,5.672500133514404,5.892499923706055,5.642499923706055,5.837500095367432,22216000.0 2002-07-10,5.627500057220459,5.824999809265137,5.579999923706055,5.699999809265137,16889600.0 2002-07-11,5.597499847412109,5.652500152587891,5.380000114440918,5.547500133514404,22029600.0 2002-07-12,5.497499942779541,5.699999809265137,5.409999847412109,5.675000190734863,17730800.0 2002-07-15,5.542500019073486,5.5625,5.057499885559082,5.462500095367432,30284000.0 2002-07-16,5.304999828338623,5.59250020980835,5.232500076293945,5.534999847412109,23519200.0 2002-07-17,5.349999904632568,5.4375,5.197500228881836,5.434999942779541,17574000.0 2002-07-18,5.239999771118164,5.46750020980835,5.202499866485596,5.34250020980835,17374800.0 2002-07-19,5.025000095367432,5.175000190734863,4.974999904632568,5.147500038146973,17306400.0 2002-07-22,4.90500020980835,5.082499980926514,4.610000133514404,5.005000114440918,21996800.0 2002-07-23,4.71750020980835,4.9375,4.679999828338623,4.872499942779541,30248000.0 2002-07-24,5.269999980926514,5.352499961853027,4.684999942779541,4.702499866485596,32798800.0 2002-07-25,5.002500057220459,5.175000190734863,4.800000190734863,5.164999961853027,33250000.0 2002-07-26,4.875,5.167500019073486,4.675000190734863,5.152500152587891,37261600.0 2002-07-29,5.077499866485596,5.082499980926514,4.940000057220459,4.985000133514404,21252000.0 2002-07-30,4.929999828338623,5.079999923706055,4.877500057220459,5.072500228881836,21841200.0 2002-07-31,4.90749979019165,4.940000057220459,4.815000057220459,4.914999961853027,15476800.0 2002-08-01,4.710000038146973,4.920000076293945,4.707499980926514,4.880000114440918,17660000.0 2002-08-02,4.702499866485596,4.872499942779541,4.617499828338623,4.787499904632568,20138000.0 2002-08-05,4.65749979019165,4.802499771118164,4.625,4.715000152587891,14317200.0 2002-08-06,4.772500038146973,4.817500114440918,4.625,4.722499847412109,19698800.0 2002-08-07,4.820000171661377,4.835000038146973,4.642499923706055,4.8125,15436800.0 2002-08-08,4.847499847412109,4.860000133514404,4.702499866485596,4.760000228881836,13516800.0 2002-08-09,4.872499942779541,4.917500019073486,4.764999866485596,4.824999809265137,13080000.0 2002-08-12,4.929999828338623,4.980000019073486,4.824999809265137,4.862500190734863,9117600.0 2002-08-13,4.735000133514404,4.982500076293945,4.735000133514404,4.947500228881836,13444400.0 2002-08-14,5.119999885559082,5.175000190734863,4.707499980926514,4.752500057220459,20736000.0 2002-08-15,5.320000171661377,5.324999809265137,5.074999809265137,5.077499866485596,19522400.0 2002-08-16,5.204999923706055,5.300000190734863,5.125,5.224999904632568,13276400.0 2002-08-19,5.452499866485596,5.454999923706055,5.175000190734863,5.21999979019165,11403200.0 2002-08-20,5.262499809265137,5.347499847412109,5.199999809265137,5.340000152587891,11850400.0 2002-08-21,5.21750020980835,5.317500114440918,5.074999809265137,5.3125,20479600.0 2002-08-22,5.28249979019165,5.300000190734863,5.074999809265137,5.21999979019165,10922400.0 2002-08-23,5.257500171661377,5.375,5.212500095367432,5.239999771118164,10446400.0 2002-08-26,5.247499942779541,5.34499979019165,5.125,5.332499980926514,9424800.0 2002-08-27,5.079999923706055,5.28249979019165,5.067500114440918,5.252500057220459,13438400.0 2002-08-28,4.965000152587891,5.125,4.952499866485596,5.057499885559082,13184400.0 2002-08-29,5.112500190734863,5.150000095367432,4.900000095367432,4.925000190734863,17880800.0 2002-08-30,5.025000095367432,5.150000095367432,4.974999904632568,5.0625,15037200.0 2002-09-03,4.994999885559082,5.072500228881836,4.9375,4.997499942779541,14262400.0 2002-09-04,5.175000190734863,5.199999809265137,4.985000133514404,5.010000228881836,17129200.0 2002-09-05,5.057499885559082,5.125,5.019999980926514,5.09250020980835,14238400.0 2002-09-06,5.21999979019165,5.295000076293945,5.054999828338623,5.125,14946400.0 2002-09-09,5.224999904632568,5.275000095367432,5.132500171661377,5.192500114440918,9657600.0 2002-09-10,5.262499809265137,5.262499809265137,5.079999923706055,5.222499847412109,12384800.0 2002-09-11,5.122499942779541,5.3125,5.102499961853027,5.28000020980835,13680000.0 2002-09-12,5.045000076293945,5.152500152587891,5.034999847412109,5.122499942779541,10389600.0 2002-09-13,5.139999866485596,5.172500133514404,4.987500190734863,5.019999980926514,12114000.0 2002-09-16,5.142499923706055,5.197500228881836,5.054999828338623,5.142499923706055,7899200.0 2002-09-17,5.027500152587891,5.227499961853027,5.012499809265137,5.1875,15720000.0 2002-09-18,5.085000038146973,5.162499904632568,4.900000095367432,4.992499828338623,16858400.0 2002-09-19,5.09250020980835,5.1875,4.974999904632568,5.0,15324000.0 2002-09-20,5.195000171661377,5.227499961853027,5.019999980926514,5.172500133514404,19784800.0 2002-09-23,5.072500228881836,5.182499885559082,5.007500171661377,5.132500171661377,11399200.0 2002-09-24,4.994999885559082,5.102499961853027,4.949999809265137,5.005000114440918,14022800.0 2002-09-25,5.170000076293945,5.199999809265137,5.010000228881836,5.012499809265137,15532800.0 2002-09-26,5.295000076293945,5.340000152587891,5.175000190734863,5.177499771118164,16766800.0 2002-09-27,5.25,5.392499923706055,5.230000019073486,5.287499904632568,15395200.0 2002-09-30,5.164999961853027,5.295000076293945,5.065000057220459,5.192500114440918,15950800.0 2002-10-01,5.349999904632568,5.372499942779541,5.164999961853027,5.164999961853027,19328000.0 2002-10-02,5.235000133514404,5.380000114440918,5.190000057220459,5.297500133514404,19556400.0 2002-10-03,5.275000095367432,5.387499809265137,5.199999809265137,5.222499847412109,16744400.0 2002-10-04,5.304999828338623,5.489999771118164,5.244999885559082,5.375,23352800.0 2002-10-07,5.277500152587891,5.380000114440918,5.207499980926514,5.212500095367432,16585600.0 2002-10-08,5.434999942779541,5.522500038146973,5.302499771118164,5.317500114440918,16047200.0 2002-10-09,5.382500171661377,5.492499828338623,5.340000152587891,5.40500020980835,18296800.0 2002-10-10,5.547500133514404,5.570000171661377,5.167500019073486,5.3125,27023200.0 2002-10-11,5.662499904632568,5.727499961853027,5.5,5.597499847412109,19050000.0 2002-10-14,5.772500038146973,5.807499885559082,5.635000228881836,5.659999847412109,15008800.0 2002-10-15,5.885000228881836,6.025000095367432,5.789999961853027,5.962500095367432,21058800.0 2002-10-16,5.852499961853027,5.912499904632568,5.764999866485596,5.769999980926514,18310400.0 2002-10-17,5.429999828338623,5.882500171661377,5.322500228881836,5.882500171661377,43244400.0 2002-10-18,5.582499980926514,5.590000152587891,5.417500019073486,5.4375,19543200.0 2002-10-21,5.777500152587891,5.78249979019165,5.505000114440918,5.587500095367432,13738000.0 2002-10-22,5.647500038146973,5.875,5.599999904632568,5.670000076293945,12622800.0 2002-10-23,5.78000020980835,5.78249979019165,5.635000228881836,5.65500020980835,12199600.0 2002-10-24,5.612500190734863,5.84250020980835,5.5625,5.789999961853027,15534800.0 2002-10-25,5.982500076293945,5.982500076293945,5.625,5.627500057220459,19796000.0 2002-10-28,5.797500133514404,5.997499942779541,5.75,5.985000133514404,14944400.0 2002-10-29,5.875,5.909999847412109,5.75,5.837500095367432,18190800.0 2002-10-30,5.945000171661377,5.985000133514404,5.772500038146973,5.847499847412109,15902800.0 2002-10-31,5.960000038146973,6.025000095367432,5.900000095367432,5.949999809265137,14881200.0 2002-11-01,5.965000152587891,6.039999961853027,5.909999847412109,6.012499809265137,21826800.0 2002-11-04,5.715000152587891,5.927499771118164,5.684999942779541,5.847499847412109,21573200.0 2002-11-05,5.835000038146973,5.849999904632568,5.644999980926514,5.647500038146973,12016000.0 2002-11-06,5.792500019073486,5.862500190734863,5.682499885559082,5.855000019073486,14795600.0 2002-11-07,5.735000133514404,5.792500019073486,5.684999942779541,5.784999847412109,13445600.0 2002-11-08,5.635000228881836,5.762499809265137,5.612500190734863,5.702499866485596,13383600.0 2002-11-11,5.442500114440918,5.552499771118164,5.422500133514404,5.487500190734863,15027200.0 2002-11-12,5.460000038146973,5.614999771118164,5.402500152587891,5.445000171661377,13476400.0 2002-11-13,5.472499847412109,5.510000228881836,5.360000133514404,5.402500152587891,16234800.0 2002-11-14,5.630000114440918,5.659999847412109,5.474999904632568,5.487500190734863,12754000.0 2002-11-15,5.5,5.612500190734863,5.329999923706055,5.602499961853027,25001600.0 2002-11-18,5.377500057220459,5.534999847412109,5.375,5.505000114440918,14153600.0 2002-11-19,5.34499979019165,5.447500228881836,5.212500095367432,5.275000095367432,16403200.0 2002-11-20,5.474999904632568,5.507500171661377,5.3125,5.322500228881836,11368800.0 2002-11-21,5.382500171661377,5.597499847412109,5.335000038146973,5.487500190734863,24713200.0 2002-11-22,5.452499866485596,5.487500190734863,5.362500190734863,5.375,11833200.0 2002-11-25,5.502500057220459,5.519999980926514,5.40749979019165,5.474999904632568,10763200.0 2002-11-26,5.46750020980835,5.514999866485596,5.425000190734863,5.434999942779541,12452800.0 2002-11-27,5.610000133514404,5.670000076293945,5.474999904632568,5.482500076293945,12374400.0 2002-11-29,5.434999942779541,5.625,5.40500020980835,5.622499942779541,8216400.0 2002-12-02,5.394999980926514,5.522500038146973,5.34250020980835,5.5,13846800.0 2002-12-03,5.244999885559082,5.417500019073486,5.21750020980835,5.412499904632568,14442800.0 2002-12-04,5.287499904632568,5.34499979019165,5.177499771118164,5.227499961853027,14154800.0 2002-12-05,5.137499809265137,5.369999885559082,5.125,5.360000133514404,18273600.0 2002-12-06,5.3125,5.347499847412109,5.0625,5.0625,18987200.0 2002-12-09,5.15500020980835,5.300000190734863,5.137499809265137,5.292500019073486,10676400.0 2002-12-10,5.147500038146973,5.267499923706055,5.125,5.164999961853027,13426000.0 2002-12-11,5.090000152587891,5.150000095367432,5.0625,5.074999809265137,12764800.0 2002-12-12,5.177499771118164,5.212500095367432,5.045000076293945,5.122499942779541,12817200.0 2002-12-13,5.090000152587891,5.184999942779541,5.067500114440918,5.114999771118164,11526400.0 2002-12-16,5.324999809265137,5.360000133514404,5.0625,5.090000152587891,18487200.0 2002-12-17,5.28000020980835,5.315000057220459,5.1875,5.287499904632568,15953200.0 2002-12-18,5.337500095367432,5.380000114440918,5.242499828338623,5.287499904632568,18296800.0 2002-12-19,5.202499866485596,5.372499942779541,5.1875,5.3125,15842400.0 2002-12-20,5.184999942779541,5.304999828338623,5.127500057220459,5.287499904632568,33691200.0 2002-12-23,5.230000019073486,5.262499809265137,5.170000076293945,5.210000038146973,7944400.0 2002-12-24,5.175000190734863,5.272500038146973,5.162499904632568,5.244999885559082,4364800.0 2002-12-26,5.199999809265137,5.262499809265137,5.147500038146973,5.172500133514404,6422400.0 2002-12-27,5.135000228881836,5.192500114440918,5.105000019073486,5.182499885559082,5760400.0 2002-12-30,5.15500020980835,5.159999847412109,5.059999942779541,5.150000095367432,7118400.0 2002-12-31,5.09499979019165,5.159999847412109,5.074999809265137,5.142499923706055,8429200.0 2003-01-02,5.300000190734863,5.335000038146973,5.114999771118164,5.117499828338623,13084800.0 2003-01-03,5.28000020980835,5.422500133514404,5.235000133514404,5.340000152587891,15736000.0 2003-01-06,5.367499828338623,5.40749979019165,5.289999961853027,5.297500133514404,11618000.0 2003-01-07,5.309999942779541,5.340000152587891,5.247499942779541,5.340000152587891,13817600.0 2003-01-08,5.197500228881836,5.3125,5.162499904632568,5.255000114440918,12155200.0 2003-01-09,5.199999809265137,5.295000076293945,5.190000057220459,5.264999866485596,10834800.0 2003-01-10,5.222499847412109,5.230000019073486,5.114999771118164,5.135000228881836,12707600.0 2003-01-13,5.162499904632568,5.215000152587891,5.112500190734863,5.137499809265137,10406400.0 2003-01-14,5.067500114440918,5.175000190734863,5.037499904632568,5.139999866485596,11915600.0 2003-01-15,5.087500095367432,5.132500171661377,5.025000095367432,5.085000038146973,12843600.0 2003-01-16,5.0625,5.130000114440918,5.012499809265137,5.087500095367432,8577200.0 2003-01-17,5.022500038146973,5.087500095367432,5.007500171661377,5.022500038146973,14118400.0 2003-01-21,4.949999809265137,5.079999923706055,4.940000057220459,5.0,15276400.0 2003-01-22,5.012499809265137,5.072500228881836,4.90500020980835,4.96999979019165,15816400.0 2003-01-23,5.005000114440918,5.050000190734863,4.934999942779541,5.007500171661377,13713200.0 2003-01-24,5.737500190734863,5.769999980926514,5.474999904632568,5.489999771118164,76154800.0 2003-01-27,5.65500020980835,5.737500190734863,5.565000057220459,5.632500171661377,25182000.0 2003-01-28,5.672500133514404,5.824999809265137,5.650000095367432,5.699999809265137,22420400.0 2003-01-29,5.707499980926514,5.762499809265137,5.537499904632568,5.637499809265137,15028800.0 2003-01-30,5.622499942779541,5.732500076293945,5.610000133514404,5.732500076293945,12371600.0 2003-01-31,5.679999828338623,5.747499942779541,5.574999809265137,5.630000114440918,16347600.0 2003-02-03,5.65500020980835,5.712500095367432,5.625,5.667500019073486,10298800.0 2003-02-04,5.587500095367432,5.650000095367432,5.517499923706055,5.619999885559082,11633600.0 2003-02-05,5.547500133514404,5.677499771118164,5.502500057220459,5.630000114440918,14439200.0 2003-02-06,5.525000095367432,5.650000095367432,5.474999904632568,5.502500057220459,18924800.0 2003-02-07,5.494999885559082,5.599999904632568,5.400000095367432,5.577499866485596,11958800.0 2003-02-10,5.537499904632568,5.559999942779541,5.400000095367432,5.480000019073486,11592800.0 2003-02-11,5.53000020980835,5.617499828338623,5.477499961853027,5.552499771118164,14013600.0 2003-02-12,5.527500152587891,5.59499979019165,5.5,5.522500038146973,11374000.0 2003-02-13,5.487500190734863,5.585000038146973,5.417500019073486,5.565000057220459,15189200.0 2003-02-14,5.630000114440918,5.650000095367432,5.489999771118164,5.502500057220459,15174000.0 2003-02-18,5.727499961853027,5.735000133514404,5.637499809265137,5.65749979019165,18297200.0 2003-02-19,5.707499980926514,5.75,5.637499809265137,5.699999809265137,12360400.0 2003-02-20,5.647500038146973,5.744999885559082,5.632500171661377,5.742499828338623,20950800.0 2003-02-21,5.829999923706055,5.829999923706055,5.675000190734863,5.732500076293945,16381200.0 2003-02-24,5.627500057220459,5.787499904632568,5.612500190734863,5.755000114440918,13568400.0 2003-02-25,5.704999923706055,5.724999904632568,5.525000095367432,5.574999809265137,16609200.0 2003-02-26,5.550000190734863,5.682499885559082,5.519999980926514,5.65749979019165,16738400.0 2003-02-27,5.772500038146973,5.787499904632568,5.590000152587891,5.59250020980835,20987200.0 2003-02-28,5.862500190734863,5.880000114440918,5.730000019073486,5.75,23471600.0 2003-03-03,5.804999828338623,5.909999847412109,5.78000020980835,5.90500020980835,11909200.0 2003-03-04,5.84250020980835,5.909999847412109,5.75,5.832499980926514,14660800.0 2003-03-05,5.849999904632568,5.894999980926514,5.777500152587891,5.837500095367432,12893600.0 2003-03-06,5.84499979019165,5.889999866485596,5.777500152587891,5.804999828338623,16022000.0 2003-03-07,5.724999904632568,5.787499904632568,5.664999961853027,5.78000020980835,20260400.0 2003-03-10,5.617499828338623,5.704999923706055,5.574999809265137,5.675000190734863,13686000.0 2003-03-11,5.607500076293945,5.697500228881836,5.5625,5.610000133514404,11834800.0 2003-03-12,5.625,5.675000190734863,5.550000190734863,5.552499771118164,14953200.0 2003-03-13,6.014999866485596,6.019999980926514,5.664999961853027,5.732500076293945,24048000.0 2003-03-14,6.065000057220459,6.159999847412109,5.952499866485596,6.007500171661377,22818400.0 2003-03-17,6.357500076293945,6.4375,5.985000133514404,6.010000228881836,32274400.0 2003-03-18,6.267499923706055,6.324999809265137,6.195000171661377,6.289999961853027,22938800.0 2003-03-19,6.247499942779541,6.324999809265137,6.177499771118164,6.277500152587891,17352000.0 2003-03-20,6.3125,6.369999885559082,6.105000019073486,6.224999904632568,17868000.0 2003-03-21,6.570000171661377,6.630000114440918,6.352499961853027,6.422500133514404,24469200.0 2003-03-24,6.322500228881836,6.457499980926514,6.287499904632568,6.375,16649200.0 2003-03-25,6.5,6.567500114440918,6.295000076293945,6.324999809265137,18417200.0 2003-03-26,6.570000171661377,6.597499847412109,6.440000057220459,6.497499942779541,17401200.0 2003-03-27,6.570000171661377,6.625,6.447500228881836,6.489999771118164,13008800.0 2003-03-28,6.46999979019165,6.534999847412109,6.40749979019165,6.512499809265137,13854800.0 2003-03-31,6.440000057220459,6.485000133514404,6.28249979019165,6.355000019073486,18570800.0 2003-04-01,6.332499980926514,6.482500076293945,6.324999809265137,6.452499866485596,17094800.0 2003-04-02,6.565000057220459,6.587500095367432,6.440000057220459,6.454999923706055,17866400.0 2003-04-03,6.452499866485596,6.574999809265137,6.382500171661377,6.539999961853027,15342800.0 2003-04-04,6.300000190734863,6.425000190734863,6.242499828338623,6.409999847412109,24372800.0 2003-04-07,6.380000114440918,6.537499904632568,6.372499942779541,6.512499809265137,16407200.0 2003-04-08,6.442500114440918,6.5,6.327499866485596,6.335000038146973,12033200.0 2003-04-09,6.355000019073486,6.550000190734863,6.355000019073486,6.40749979019165,16754800.0 2003-04-10,6.432499885559082,6.4375,6.315000057220459,6.347499847412109,11266400.0 2003-04-11,6.382500171661377,6.525000095367432,6.21750020980835,6.449999809265137,11896000.0 2003-04-14,6.519999980926514,6.565000057220459,6.385000228881836,6.389999866485596,11753600.0 2003-04-15,6.684999942779541,6.695000171661377,6.472499847412109,6.5,18920800.0 2003-04-16,6.432499885559082,6.71750020980835,6.320000171661377,6.557499885559082,43365600.0 2003-04-17,6.462500095367432,6.46999979019165,6.335000038146973,6.357500076293945,22481200.0 2003-04-21,6.300000190734863,6.497499942779541,6.267499923706055,6.489999771118164,16745600.0 2003-04-22,6.28000020980835,6.332499980926514,6.204999923706055,6.289999961853027,23306800.0 2003-04-23,6.144999980926514,6.315000057220459,6.107500076293945,6.292500019073486,21975200.0 2003-04-24,6.307499885559082,6.349999904632568,6.065000057220459,6.21750020980835,21508400.0 2003-04-25,5.867499828338623,6.110000133514404,5.837500095367432,6.025000095367432,49643200.0 2003-04-28,6.007500171661377,6.03249979019165,5.880000114440918,5.887499809265137,17748800.0 2003-04-29,5.980000019073486,6.037499904632568,5.932499885559082,6.03249979019165,17216800.0 2003-04-30,5.877500057220459,5.962500095367432,5.864999771118164,5.932499885559082,18504400.0 2003-05-01,6.0,6.017499923706055,5.822500228881836,5.855000019073486,20612000.0 2003-05-02,5.945000171661377,6.0625,5.909999847412109,5.925000190734863,27375200.0 2003-05-05,5.882500171661377,5.974999904632568,5.872499942779541,5.972499847412109,23270000.0 2003-05-06,5.989999771118164,6.0625,5.852499961853027,5.894999980926514,22377600.0 2003-05-07,5.900000095367432,6.025000095367432,5.892499923706055,5.96999979019165,14807600.0 2003-05-08,5.75,5.90749979019165,5.739999771118164,5.90749979019165,20356800.0 2003-05-09,5.807499885559082,5.867499828338623,5.744999885559082,5.849999904632568,14900800.0 2003-05-12,5.847499847412109,5.914999961853027,5.699999809265137,5.769999980926514,19253200.0 2003-05-13,5.784999847412109,5.909999847412109,5.760000228881836,5.855000019073486,17187600.0 2003-05-14,5.775000095367432,5.835000038146973,5.744999885559082,5.822500228881836,12495200.0 2003-05-15,5.962500095367432,5.965000152587891,5.78000020980835,5.802499771118164,22538000.0 2003-05-16,5.875,5.987500190734863,5.847499847412109,5.962500095367432,16937600.0 2003-05-19,5.727499961853027,5.875,5.712500095367432,5.872499942779541,18164400.0 2003-05-20,5.767499923706055,5.862500190734863,5.707499980926514,5.777500152587891,19579600.0 2003-05-21,5.760000228881836,5.84250020980835,5.724999904632568,5.727499961853027,11328800.0 2003-05-22,5.882500171661377,5.960000038146973,5.760000228881836,5.787499904632568,14975200.0 2003-05-23,5.857500076293945,5.909999847412109,5.775000095367432,5.862500190734863,9814000.0 2003-05-27,5.925000190734863,5.987500190734863,5.769999980926514,5.795000076293945,15002400.0 2003-05-28,5.90749979019165,6.012499809265137,5.872499942779541,5.922500133514404,12010000.0 2003-05-29,5.900000095367432,6.027500152587891,5.840000152587891,5.945000171661377,17483600.0 2003-05-30,6.167500019073486,6.207499980926514,5.974999904632568,5.977499961853027,31183600.0 2003-06-02,6.122499942779541,6.199999809265137,6.025000095367432,6.139999866485596,14069600.0 2003-06-03,6.105000019073486,6.25,6.034999847412109,6.097499847412109,9216400.0 2003-06-04,6.09250020980835,6.127500057220459,6.03249979019165,6.099999904632568,10575600.0 2003-06-05,6.159999847412109,6.1875,5.997499942779541,6.034999847412109,13976800.0 2003-06-06,6.119999885559082,6.364999771118164,6.074999809265137,6.230000019073486,22151600.0 2003-06-09,6.082499980926514,6.137499809265137,6.019999980926514,6.079999923706055,9841600.0 2003-06-10,6.099999904632568,6.15749979019165,6.03000020980835,6.15749979019165,9023200.0 2003-06-11,6.085000038146973,6.105000019073486,6.007500171661377,6.067500114440918,11615600.0 2003-06-12,6.039999961853027,6.117499828338623,5.994999885559082,6.090000152587891,11724800.0 2003-06-13,5.994999885559082,6.065000057220459,5.987500190734863,6.050000190734863,12616800.0 2003-06-16,6.190000057220459,6.237500190734863,5.997499942779541,5.997499942779541,15990800.0 2003-06-17,6.112500190734863,6.224999904632568,6.037499904632568,6.224999904632568,15651200.0 2003-06-18,6.039999961853027,6.099999904632568,5.997499942779541,6.099999904632568,19877200.0 2003-06-19,6.042500019073486,6.099999904632568,5.992499828338623,6.074999809265137,9966400.0 2003-06-20,6.005000114440918,6.150000095367432,5.987500190734863,6.122499942779541,16018000.0 2003-06-23,6.019999980926514,6.09499979019165,5.9375,6.0625,10264000.0 2003-06-24,6.012499809265137,6.065000057220459,5.987500190734863,6.0625,11271600.0 2003-06-25,6.022500038146973,6.09250020980835,6.0,6.047500133514404,13081200.0 2003-06-26,6.112500190734863,6.119999885559082,5.992499828338623,6.085000038146973,10687200.0 2003-06-27,6.137499809265137,6.195000171661377,6.050000190734863,6.052499771118164,13654000.0 2003-06-30,6.137499809265137,6.272500038146973,6.03249979019165,6.039999961853027,17823600.0 2003-07-01,6.332499980926514,6.420000076293945,6.195000171661377,6.237500190734863,30879600.0 2003-07-02,6.742499828338623,6.775000095367432,6.465000152587891,6.502500057220459,51633200.0 2003-07-03,6.667500019073486,6.820000171661377,6.599999904632568,6.599999904632568,11669200.0 2003-07-07,6.820000171661377,6.835000038146973,6.6875,6.744999885559082,14672400.0 2003-07-08,6.829999923706055,6.860000133514404,6.672500133514404,6.775000095367432,14286400.0 2003-07-09,6.78249979019165,6.824999809265137,6.724999904632568,6.792500019073486,10226000.0 2003-07-10,6.667500019073486,6.78000020980835,6.559999942779541,6.712500095367432,12709200.0 2003-07-11,6.712500095367432,6.75,6.632500171661377,6.679999828338623,7801200.0 2003-07-14,6.707499980926514,6.872499942779541,6.6875,6.755000114440918,12926800.0 2003-07-15,6.619999885559082,6.820000171661377,6.59499979019165,6.775000095367432,12966400.0 2003-07-16,6.730000019073486,6.755000114440918,6.597499847412109,6.625,13539600.0 2003-07-17,6.582499980926514,6.739999771118164,6.5625,6.672500133514404,11482800.0 2003-07-18,6.659999847412109,6.699999809265137,6.525000095367432,6.650000095367432,11968000.0 2003-07-21,6.675000190734863,6.682499885559082,6.525000095367432,6.587500095367432,12759200.0 2003-07-22,6.722499847412109,6.862500190734863,6.579999923706055,6.632500171661377,15056400.0 2003-07-23,6.710000038146973,6.747499942779541,6.599999904632568,6.702499866485596,9578800.0 2003-07-24,6.597499847412109,6.8125,6.587500095367432,6.807499885559082,15178800.0 2003-07-25,6.675000190734863,6.707499980926514,6.472499847412109,6.507500171661377,13829600.0 2003-07-28,6.652500152587891,6.724999904632568,6.577499866485596,6.707499980926514,7939600.0 2003-07-29,6.59499979019165,6.712500095367432,6.517499923706055,6.684999942779541,11913200.0 2003-07-30,6.71750020980835,6.829999923706055,6.639999866485596,6.697500228881836,11393600.0 2003-07-31,6.832499980926514,6.942500114440918,6.710000038146973,6.760000228881836,22350800.0 2003-08-01,6.777500152587891,6.880000114440918,6.71750020980835,6.849999904632568,14365200.0 2003-08-04,6.737500190734863,6.852499961853027,6.5625,6.75,13316000.0 2003-08-05,6.574999809265137,6.787499904632568,6.559999942779541,6.767499923706055,14073600.0 2003-08-06,6.53249979019165,6.6875,6.505000114440918,6.559999942779541,11622800.0 2003-08-07,6.53000020980835,6.625,6.5,6.525000095367432,9404400.0 2003-08-08,6.545000076293945,6.632500171661377,6.5,6.507500171661377,8464800.0 2003-08-11,6.602499961853027,6.677499771118164,6.512499809265137,6.522500038146973,8713200.0 2003-08-12,6.662499904632568,6.677499771118164,6.5625,6.577499866485596,5837600.0 2003-08-13,6.627500057220459,6.702499866485596,6.599999904632568,6.679999828338623,7985200.0 2003-08-14,6.737500190734863,6.784999847412109,6.574999809265137,6.639999866485596,9196800.0 2003-08-15,6.722499847412109,6.824999809265137,6.672500133514404,6.732500076293945,4130800.0 2003-08-18,6.807499885559082,6.817500114440918,6.732500076293945,6.757500171661377,6717600.0 2003-08-19,6.757500171661377,6.857500076293945,6.702499866485596,6.849999904632568,7496000.0 2003-08-20,6.78249979019165,6.800000190734863,6.71999979019165,6.755000114440918,7111600.0 2003-08-21,6.78249979019165,6.817500114440918,6.710000038146973,6.800000190734863,6555200.0 2003-08-22,6.699999809265137,6.860000133514404,6.675000190734863,6.815000057220459,9133200.0 2003-08-25,6.795000076293945,6.797500133514404,6.630000114440918,6.635000228881836,6558400.0 2003-08-26,6.775000095367432,6.789999961853027,6.625,6.75,10353200.0 2003-08-27,6.78000020980835,6.8125,6.712500095367432,6.755000114440918,6354400.0 2003-08-28,6.909999847412109,6.945000171661377,6.757500171661377,6.824999809265137,11426400.0 2003-08-29,7.097499847412109,7.132500171661377,6.927499771118164,7.012499809265137,17445600.0 2003-09-02,7.1875,7.212500095367432,7.014999866485596,7.022500038146973,14224400.0 2003-09-03,7.239999771118164,7.34499979019165,7.125,7.237500190734863,14455200.0 2003-09-04,7.297500133514404,7.324999809265137,7.182499885559082,7.204999923706055,13058000.0 2003-09-05,7.202499866485596,7.289999961853027,7.142499923706055,7.239999771118164,12684000.0 2003-09-08,7.247499942779541,7.372499942779541,7.177499771118164,7.179999828338623,17984000.0 2003-09-09,7.21999979019165,7.28000020980835,7.197500228881836,7.235000133514404,12538000.0 2003-09-10,7.130000114440918,7.260000228881836,7.114999771118164,7.1875,14624800.0 2003-09-11,7.262499809265137,7.347499847412109,7.130000114440918,7.132500171661377,14888800.0 2003-09-12,7.289999961853027,7.304999828338623,7.207499980926514,7.224999904632568,7808800.0 2003-09-15,7.21750020980835,7.292500019073486,7.210000038146973,7.292500019073486,9692000.0 2003-09-16,7.352499961853027,7.377500057220459,7.230000019073486,7.230000019073486,10240800.0 2003-09-17,7.277500152587891,7.367499828338623,7.237500190734863,7.347499847412109,10026400.0 2003-09-18,7.394999980926514,7.432499885559082,7.212500095367432,7.267499923706055,13526400.0 2003-09-19,7.297500133514404,7.497499942779541,7.242499828338623,7.377500057220459,13060400.0 2003-09-22,7.269999980926514,7.295000076293945,7.172500133514404,7.247499942779541,8883200.0 2003-09-23,7.547500133514404,7.612500190734863,7.224999904632568,7.252500057220459,32538000.0 2003-09-24,7.525000095367432,7.737500190734863,7.457499980926514,7.510000228881836,22739600.0 2003-09-25,7.494999885559082,7.545000076293945,7.454999923706055,7.534999847412109,20618000.0 2003-09-26,7.392499923706055,7.46999979019165,7.337500095367432,7.440000057220459,16165600.0 2003-09-29,7.309999942779541,7.429999828338623,7.210000038146973,7.429999828338623,18373200.0 2003-09-30,7.199999809265137,7.267499923706055,7.137499809265137,7.244999885559082,16429600.0 2003-10-01,7.324999809265137,7.357500076293945,7.199999809265137,7.260000228881836,12728400.0 2003-10-02,7.357500076293945,7.417500019073486,7.275000095367432,7.309999942779541,11588400.0 2003-10-03,7.554999828338623,7.697500228881836,7.5,7.572500228881836,15749200.0 2003-10-06,7.510000228881836,7.539999961853027,7.449999809265137,7.539999961853027,8676800.0 2003-10-07,7.572500228881836,7.572500228881836,7.487500190734863,7.512499809265137,9682800.0 2003-10-08,7.477499961853027,7.579999923706055,7.474999904632568,7.574999809265137,9304800.0 2003-10-09,7.552499771118164,7.71999979019165,7.5,7.585000038146973,11630400.0 2003-10-10,7.547500133514404,7.612500190734863,7.487500190734863,7.53249979019165,5018400.0 2003-10-13,7.597499847412109,7.670000076293945,7.525000095367432,7.574999809265137,5847200.0 2003-10-14,7.590000152587891,7.610000133514404,7.542500019073486,7.587500095367432,4781600.0 2003-10-15,7.5625,7.650000095367432,7.514999866485596,7.572500228881836,10294000.0 2003-10-16,7.610000133514404,7.642499923706055,7.5,7.537499904632568,8472000.0 2003-10-17,7.514999866485596,7.647500038146973,7.482500076293945,7.617499828338623,7982400.0 2003-10-20,7.547500133514404,7.585000038146973,7.454999923706055,7.474999904632568,8774000.0 2003-10-21,7.497499942779541,7.5625,7.465000152587891,7.5,7459200.0 2003-10-22,7.480000019073486,7.517499923706055,7.397500038146973,7.487500190734863,8767200.0 2003-10-23,7.505000114440918,7.59499979019165,7.460000038146973,7.46999979019165,8110800.0 2003-10-24,7.570000171661377,7.587500095367432,7.40500020980835,7.480000019073486,8995600.0 2003-10-27,7.502500057220459,7.622499942779541,7.474999904632568,7.610000133514404,6582000.0 2003-10-28,7.75,7.772500038146973,7.512499809265137,7.5625,13023600.0 2003-10-29,7.775000095367432,7.867499828338623,7.724999904632568,7.769999980926514,17682400.0 2003-10-30,7.860000133514404,8.0,7.827499866485596,7.945000171661377,14229600.0 2003-10-31,7.900000095367432,7.974999904632568,7.852499961853027,7.885000228881836,9004000.0 2003-11-03,7.927499771118164,7.997499942779541,7.840000152587891,7.840000152587891,10599600.0 2003-11-04,7.892499923706055,7.987500190734863,7.860000133514404,7.877500057220459,9435600.0 2003-11-05,8.032500267028809,8.067500114440918,7.829999923706055,7.882500171661377,10494000.0 2003-11-06,8.130000114440918,8.147500038146973,7.980000019073486,8.057499885559082,12129600.0 2003-11-07,8.132499694824219,8.22249984741211,8.09000015258789,8.125,11366800.0 2003-11-10,8.020000457763672,8.180000305175781,8.0,8.100000381469727,6800000.0 2003-11-11,7.997499942779541,8.0625,7.949999809265137,8.0,5882800.0 2003-11-12,8.147500038146973,8.162500381469727,7.982500076293945,8.022500038146973,7990000.0 2003-11-13,8.25,8.262499809265137,8.0649995803833,8.114999771118164,17296400.0 2003-11-14,8.017499923706055,8.147500038146973,7.982500076293945,8.125,19805600.0 2003-11-17,7.927499771118164,8.119999885559082,7.809999942779541,8.0600004196167,14192800.0 2003-11-18,7.742499828338623,8.0,7.715000152587891,7.96999979019165,13925200.0 2003-11-19,7.675000190734863,7.827499866485596,7.5,7.730000019073486,16144800.0 2003-11-20,7.614999771118164,7.677499771118164,7.517499923706055,7.605000019073486,12761200.0 2003-11-21,7.627500057220459,7.872499942779541,7.525000095367432,7.872499942779541,10103200.0 2003-11-24,7.775000095367432,7.835000038146973,7.607500076293945,7.65749979019165,10465600.0 2003-11-25,7.877500057220459,7.9375,7.690000057220459,7.835000038146973,12434400.0 2003-11-26,8.020000457763672,8.100000381469727,7.914999961853027,8.050000190734863,11065200.0 2003-11-28,8.042499542236328,8.102499961853027,8.0,8.005000114440918,4116000.0 2003-12-01,8.107500076293945,8.1875,8.0024995803833,8.020000457763672,8526800.0 2003-12-02,8.012499809265137,8.102499961853027,8.0,8.095000267028809,11102800.0 2003-12-03,7.987500190734863,8.175000190734863,7.949999809265137,7.989999771118164,13196000.0 2003-12-04,8.0024995803833,8.039999961853027,7.875,7.949999809265137,9282000.0 2003-12-05,7.960000038146973,8.039999961853027,7.917500019073486,7.957499980926514,10566400.0 2003-12-08,8.079999923706055,8.087499618530273,7.929999828338623,7.954999923706055,7366000.0 2003-12-09,7.914999961853027,8.137499809265137,7.914999961853027,8.1225004196167,8118000.0 2003-12-10,7.927499771118164,7.974999904632568,7.869999885559082,7.940000057220459,6943600.0 2003-12-11,8.047499656677246,8.112500190734863,7.882500171661377,7.912499904632568,8705200.0 2003-12-12,7.932499885559082,8.092499732971191,7.894999980926514,8.092499732971191,8023200.0 2003-12-15,7.880000114440918,8.100000381469727,7.862500190734863,8.015000343322754,11149600.0 2003-12-16,8.0,8.047499656677246,7.855000019073486,7.877500057220459,12144800.0 2003-12-17,7.942500114440918,8.042499542236328,7.875,8.015000343322754,7589200.0 2003-12-18,8.082500457763672,8.095000267028809,7.920000076293945,7.925000190734863,9569200.0 2003-12-19,8.022500038146973,8.145000457763672,7.934999942779541,8.114999771118164,13598000.0 2003-12-22,8.0,8.052499771118164,7.869999885559082,8.050000190734863,12641600.0 2003-12-23,8.020000457763672,8.082500457763672,7.927499771118164,8.0,9868000.0 2003-12-24,7.962500095367432,8.052499771118164,7.9375,8.050000190734863,3276400.0 2003-12-26,7.985000133514404,8.015000343322754,7.932499885559082,7.980000019073486,2407200.0 2003-12-29,8.074999809265137,8.1225004196167,7.974999904632568,8.015000343322754,6926000.0 2003-12-30,8.177499771118164,8.237500190734863,8.050000190734863,8.092499732971191,8840000.0 2003-12-31,8.289999961853027,8.357500076293945,8.202500343322754,8.25,11532000.0 2004-01-02,8.227499961853027,8.40999984741211,8.225000381469727,8.362500190734863,13181200.0 2004-01-05,8.352499961853027,8.3725004196167,8.232500076293945,8.262499809265137,13903600.0 2004-01-06,8.454999923706055,8.625,8.412500381469727,8.604999542236328,19274000.0 2004-01-07,8.420000076293945,8.5,8.345000267028809,8.414999961853027,9690400.0 2004-01-08,8.345000267028809,8.397500038146973,8.25,8.257499694824219,13144000.0 2004-01-09,8.274999618530273,8.397500038146973,8.272500038146973,8.300000190734863,10259600.0 2004-01-12,8.34000015258789,8.357500076293945,8.237500190734863,8.2475004196167,8904400.0 2004-01-13,8.27750015258789,8.34000015258789,8.239999771118164,8.329999923706055,9841600.0 2004-01-14,8.407500267028809,8.462499618530273,8.274999618530273,8.300000190734863,9261600.0 2004-01-15,8.484999656677246,8.574999809265137,8.329999923706055,8.404999732971191,13252000.0 2004-01-16,8.640000343322754,8.664999961853027,8.477499961853027,8.477499961853027,12955600.0 2004-01-20,8.707500457763672,8.75,8.574999809265137,8.612500190734863,13680000.0 2004-01-21,8.75,8.824999809265137,8.649999618530273,8.6850004196167,10830000.0 2004-01-22,8.932499885559082,9.050000190734863,8.829999923706055,8.850000381469727,20161600.0 2004-01-23,8.970000267028809,9.032500267028809,8.920000076293945,8.9975004196167,10698800.0 2004-01-26,9.085000038146973,9.085000038146973,8.84749984741211,8.927499771118164,11152800.0 2004-01-27,8.920000076293945,9.112500190734863,8.899999618530273,9.0625,14644800.0 2004-01-28,8.864999771118164,9.050000190734863,8.817500114440918,8.989999771118164,18117200.0 2004-01-29,9.119999885559082,9.167499542236328,8.932499885559082,8.992500305175781,17563200.0 2004-01-30,9.15250015258789,9.202500343322754,9.0024995803833,9.100000381469727,19098400.0 2004-02-02,9.057499885559082,9.225000381469727,9.0024995803833,9.204999923706055,12578000.0 2004-02-03,9.117500305175781,9.180000305175781,9.0,9.024999618530273,9709200.0 2004-02-04,9.21500015258789,9.25,9.050000190734863,9.107500076293945,12829200.0 2004-02-05,9.1899995803833,9.28499984741211,9.154999732971191,9.1875,10595600.0 2004-02-06,9.3125,9.327500343322754,9.175000190734863,9.177499771118164,10039200.0 2004-02-09,9.207500457763672,9.337499618530273,9.197500228881836,9.270000457763672,7564000.0 2004-02-10,9.229999542236328,9.279999732971191,9.162500381469727,9.1875,8984400.0 2004-02-11,9.342499732971191,9.350000381469727,9.167499542236328,9.210000038146973,9246800.0 2004-02-12,9.244999885559082,9.324999809265137,9.204999923706055,9.317500114440918,8623600.0 2004-02-13,9.175000190734863,9.302499771118164,9.109999656677246,9.204999923706055,13490400.0 2004-02-17,9.6875,9.78499984741211,9.1225004196167,9.125,29023200.0 2004-02-18,9.494999885559082,9.630000114440918,9.404999732971191,9.585000038146973,13220800.0 2004-02-19,9.512499809265137,9.645000457763672,9.47249984741211,9.545000076293945,13382400.0 2004-02-20,9.442500114440918,9.619999885559082,9.414999961853027,9.569999694824219,12104400.0 2004-02-23,9.447500228881836,9.577500343322754,9.362500190734863,9.412500381469727,12122800.0 2004-02-24,9.71500015258789,9.789999961853027,9.470000267028809,9.479999542236328,19298400.0 2004-02-25,9.737500190734863,9.920000076293945,9.657500267028809,9.817500114440918,17881200.0 2004-02-26,9.352499961853027,9.412500381469727,9.1875,9.282500267028809,33430400.0 2004-02-27,9.350000381469727,9.487500190734863,9.272500038146973,9.3100004196167,17753600.0 2004-03-01,9.457500457763672,9.489999771118164,9.305000305175781,9.47249984741211,13156000.0 2004-03-02,9.34749984741211,9.462499618530273,9.302499771118164,9.449999809265137,11044400.0 2004-03-03,9.452500343322754,9.5,9.3125,9.337499618530273,12037600.0 2004-03-04,9.482500076293945,9.574999809265137,9.387499809265137,9.407500267028809,7395200.0 2004-03-05,9.505000114440918,9.6850004196167,9.417499542236328,9.46500015258789,14230800.0 2004-03-08,9.364999771118164,9.585000038146973,9.342499732971191,9.477499961853027,14322400.0 2004-03-09,9.382499694824219,9.475000381469727,9.307499885559082,9.34749984741211,11234000.0 2004-03-10,9.457500457763672,9.587499618530273,9.3725004196167,9.475000381469727,16786800.0 2004-03-11,9.407500267028809,9.550000190734863,9.387499809265137,9.395000457763672,11380800.0 2004-03-12,9.399999618530273,9.4975004196167,9.34000015258789,9.427499771118164,12715600.0 2004-03-15,9.255000114440918,9.449999809265137,9.239999771118164,9.352499961853027,15135600.0 2004-03-16,9.345000267028809,9.40999984741211,9.287500381469727,9.34749984741211,11246000.0 2004-03-17,9.34000015258789,9.417499542236328,9.317500114440918,9.40999984741211,9808800.0 2004-03-18,9.265000343322754,9.362500190734863,9.220000267028809,9.362500190734863,12157600.0 2004-03-19,9.197500228881836,9.297499656677246,9.182499885559082,9.210000038146973,14674400.0 2004-03-22,9.300000190734863,9.319999694824219,9.1274995803833,9.1274995803833,17811200.0 2004-03-23,9.199999809265137,9.337499618530273,9.167499542236328,9.307499885559082,15044400.0 2004-03-24,9.244999885559082,9.352499961853027,9.167499542236328,9.207500457763672,16306000.0 2004-03-25,9.322500228881836,9.350000381469727,9.197500228881836,9.272500038146973,9903200.0 2004-03-26,9.204999923706055,9.332500457763672,9.199999809265137,9.28499984741211,10619200.0 2004-03-29,9.417499542236328,9.447500228881836,9.220000267028809,9.2475004196167,9957200.0 2004-03-30,9.507499694824219,9.52750015258789,9.319999694824219,9.412500381469727,11953600.0 2004-03-31,9.467499732971191,9.585000038146973,9.417499542236328,9.572500228881836,9425600.0 2004-04-01,9.557499885559082,9.595000267028809,9.414999961853027,9.53499984741211,13455200.0 2004-04-02,9.824999809265137,9.904999732971191,9.617500305175781,9.670000076293945,14040000.0 2004-04-05,9.925000190734863,9.925000190734863,9.75,9.857500076293945,8706000.0 2004-04-06,9.925000190734863,9.977499961853027,9.782500267028809,9.782500267028809,10446800.0 2004-04-07,9.807499885559082,9.947500228881836,9.757499694824219,9.9350004196167,14182000.0 2004-04-08,9.78499984741211,9.862500190734863,9.702500343322754,9.762499809265137,9746800.0 2004-04-12,9.800000190734863,9.854999542236328,9.742500305175781,9.819999694824219,7401600.0 2004-04-13,9.619999885559082,9.867500305175781,9.592499732971191,9.857500076293945,9633200.0 2004-04-14,9.5600004196167,9.625,9.475000381469727,9.5649995803833,11580000.0 2004-04-15,9.515000343322754,9.604999542236328,9.47249984741211,9.604999542236328,10090000.0 2004-04-16,9.460000038146973,9.585000038146973,9.4350004196167,9.585000038146973,15652400.0 2004-04-19,9.522500038146973,9.550000190734863,9.4350004196167,9.475000381469727,8268000.0 2004-04-20,9.307499885559082,9.647500038146973,9.305000305175781,9.552499771118164,10639200.0 2004-04-21,9.307499885559082,9.40250015258789,9.1850004196167,9.390000343322754,12259600.0 2004-04-22,9.765000343322754,9.875,9.5,9.524999618530273,21610000.0 2004-04-23,9.795000076293945,9.842499732971191,9.675000190734863,9.792499542236328,10364800.0 2004-04-26,9.75,9.867500305175781,9.640000343322754,9.864999771118164,8474800.0 2004-04-27,9.817500114440918,9.975000381469727,9.757499694824219,9.8100004196167,12244800.0 2004-04-28,9.734999656677246,9.875,9.672499656677246,9.845000267028809,9319600.0 2004-04-29,9.77750015258789,9.930000305175781,9.675000190734863,9.795000076293945,11548400.0 2004-04-30,9.729999542236328,9.904999732971191,9.699999809265137,9.807499885559082,10630800.0 2004-05-03,9.787500381469727,9.84000015258789,9.625,9.704999923706055,9848400.0 2004-05-04,9.899999618530273,9.987500190734863,9.757499694824219,9.819999694824219,14965600.0 2004-05-05,9.954999923706055,9.977499961853027,9.84749984741211,9.925000190734863,12306000.0 2004-05-06,9.857500076293945,9.957500457763672,9.75,9.90250015258789,10154800.0 2004-05-07,9.537500381469727,9.8149995803833,9.515000343322754,9.75,13808400.0 2004-05-10,9.492500305175781,9.537500381469727,9.404999732971191,9.494999885559082,13010800.0 2004-05-11,9.532500267028809,9.645000457763672,9.4350004196167,9.46500015258789,8941200.0 2004-05-12,9.442500114440918,9.537500381469727,9.257499694824219,9.537500381469727,15044400.0 2004-05-13,9.462499618530273,9.47249984741211,9.3125,9.404999732971191,11935600.0 2004-05-14,9.510000228881836,9.632499694824219,9.412500381469727,9.470000267028809,8915600.0 2004-05-17,9.395000457763672,9.5,9.375,9.449999809265137,12256400.0 2004-05-18,9.40250015258789,9.470000267028809,9.380000114440918,9.454999923706055,6636800.0 2004-05-19,9.385000228881836,9.522500038146973,9.335000038146973,9.477499961853027,9579600.0 2004-05-20,9.617500305175781,9.645000457763672,9.407500267028809,9.414999961853027,15591600.0 2004-05-21,9.692500114440918,9.75,9.587499618530273,9.657500267028809,8080800.0 2004-05-24,9.6899995803833,9.807499885559082,9.640000343322754,9.797499656677246,7443600.0 2004-05-25,9.895000457763672,9.912500381469727,9.630000114440918,9.704999923706055,10683200.0 2004-05-26,9.917499542236328,9.947500228881836,9.824999809265137,9.850000381469727,7514800.0 2004-05-27,10.005000114440918,10.1225004196167,9.947500228881836,10.045000076293945,17056400.0 2004-05-28,10.149999618530273,10.300000190734863,10.024999618530273,10.057499885559082,17221600.0 2004-06-01,10.262499809265137,10.305000305175781,10.154999732971191,10.175000190734863,10714400.0 2004-06-02,10.354999542236328,10.427499771118164,10.265000343322754,10.300000190734863,12493200.0 2004-06-03,10.300000190734863,10.442500114440918,10.287500381469727,10.362500190734863,9206800.0 2004-06-04,10.34000015258789,10.452500343322754,10.3100004196167,10.40999984741211,12792000.0 2004-06-07,10.579999923706055,10.59749984741211,10.367500305175781,10.387499809265137,10358800.0 2004-06-08,10.772500038146973,10.792499542236328,10.517499923706055,10.5649995803833,15099600.0 2004-06-09,10.6875,10.832500457763672,10.637499809265137,10.710000038146973,8870800.0 2004-06-10,10.657500267028809,10.802499771118164,10.640000343322754,10.667499542236328,7701200.0 2004-06-14,10.494999885559082,10.65999984741211,10.317500114440918,10.645000457763672,13168800.0 2004-06-15,10.694999694824219,10.717499732971191,10.425000190734863,10.5600004196167,14384800.0 2004-06-16,10.729999542236328,10.737500190734863,10.5625,10.694999694824219,8901600.0 2004-06-17,10.765000343322754,10.800000190734863,10.662500381469727,10.720000267028809,8335600.0 2004-06-18,10.925000190734863,11.050000190734863,10.672499656677246,10.675000190734863,13946000.0 2004-06-21,10.9399995803833,11.0625,10.887499809265137,10.9350004196167,10815600.0 2004-06-22,10.949999809265137,10.97249984741211,10.732500076293945,10.944999694824219,11558800.0 2004-06-23,11.045000076293945,11.0625,10.887499809265137,10.97249984741211,9865600.0 2004-06-24,10.907500267028809,11.100000381469727,10.867500305175781,11.03499984741211,13694000.0 2004-06-25,10.800000190734863,10.960000038146973,10.612500190734863,10.925000190734863,18373200.0 2004-06-28,10.817500114440918,10.899999618530273,10.770000457763672,10.84000015258789,12004000.0 2004-06-29,10.802499771118164,10.9350004196167,10.757499694824219,10.864999771118164,9716000.0 2004-06-30,10.8725004196167,10.942500114440918,10.699999809265137,10.805000305175781,11622800.0 2004-07-01,11.154999732971191,11.274999618530273,11.005000114440918,11.162500381469727,18094000.0 2004-07-02,11.385000228881836,11.452500343322754,11.15250015258789,11.220000267028809,15961200.0 2004-07-06,11.352499961853027,11.59749984741211,11.342499732971191,11.454999923706055,14341600.0 2004-07-07,11.53499984741211,11.5649995803833,11.3774995803833,11.404999732971191,14059200.0 2004-07-08,11.287500381469727,11.59000015258789,11.270000457763672,11.582500457763672,12580400.0 2004-07-09,11.414999961853027,11.470000267028809,11.274999618530273,11.34749984741211,10203600.0 2004-07-12,11.40250015258789,11.492500305175781,11.282500267028809,11.3774995803833,9242000.0 2004-07-13,11.449999809265137,11.494999885559082,11.3725004196167,11.444999694824219,8066400.0 2004-07-14,11.489999771118164,11.649999618530273,11.417499542236328,11.449999809265137,15493600.0 2004-07-15,11.505000114440918,11.545000076293945,11.399999618530273,11.507499694824219,12008400.0 2004-07-16,11.542499542236328,11.612500190734863,11.452500343322754,11.607500076293945,16261200.0 2004-07-19,11.642499923706055,11.792499542236328,11.5625,11.619999885559082,17891200.0 2004-07-20,11.607500076293945,11.680000305175781,11.454999923706055,11.664999961853027,18898000.0 2004-07-21,11.40999984741211,11.637499809265137,11.354999542236328,11.6225004196167,17652800.0 2004-07-22,11.9399995803833,11.967499732971191,11.4399995803833,11.65250015258789,24379200.0 2004-07-23,11.765000343322754,11.947500228881836,11.6875,11.9350004196167,14237600.0 2004-07-26,11.682499885559082,11.904999732971191,11.577500343322754,11.802499771118164,13546400.0 2004-07-27,11.942500114440918,12.0024995803833,11.707500457763672,11.762499809265137,13589200.0 2004-07-28,11.970000267028809,12.022500038146973,11.75,11.885000228881836,13976000.0 2004-07-29,11.882499694824219,12.100000381469727,11.6274995803833,12.09000015258789,16312000.0 2004-07-30,11.7475004196167,11.885000228881836,11.697500228881836,11.800000190734863,11306400.0 2004-08-02,11.617500305175781,11.782500267028809,11.539999961853027,11.717499732971191,16205200.0 2004-08-03,11.462499618530273,11.680000305175781,11.399999618530273,11.550000190734863,17194800.0 2004-08-04,11.357500076293945,11.505000114440918,11.282500267028809,11.417499542236328,16024400.0 2004-08-05,11.322500228881836,11.547499656677246,11.282500267028809,11.375,10541200.0 2004-08-06,10.920000076293945,11.287500381469727,10.885000228881836,11.255000114440918,21988800.0 2004-08-09,10.989999771118164,11.114999771118164,10.932499885559082,10.932499885559082,10696400.0 2004-08-10,11.270000457763672,11.272500038146973,11.050000190734863,11.067500114440918,12002800.0 2004-08-11,11.149999618530273,11.225000381469727,11.107500076293945,11.175000190734863,9651600.0 2004-08-12,10.932499885559082,11.162500381469727,10.887499809265137,11.077500343322754,14435200.0 2004-08-13,10.797499656677246,11.017499923706055,10.762499809265137,10.947500228881836,12441200.0 2004-08-16,10.895000457763672,11.045000076293945,10.635000228881836,10.712499618530273,11809600.0 2004-08-17,10.925000190734863,11.09000015258789,10.875,10.944999694824219,9483200.0 2004-08-18,11.1225004196167,11.125,10.875,10.9375,11963200.0 2004-08-19,11.162500381469727,11.28499984741211,11.112500190734863,11.117500305175781,13857200.0 2004-08-20,11.260000228881836,11.28499984741211,11.125,11.1899995803833,8058800.0 2004-08-23,11.2475004196167,11.324999809265137,11.1850004196167,11.317500114440918,10011600.0 2004-08-24,11.414999961853027,11.4399995803833,11.25,11.267499923706055,10439200.0 2004-08-25,11.510000228881836,11.517499923706055,11.25,11.367500305175781,11550400.0 2004-08-26,10.767499923706055,10.949999809265137,10.512499809265137,10.859999656677246,56257200.0 2004-08-27,10.642499923706055,10.8725004196167,10.630000114440918,10.782500267028809,18594400.0 2004-08-30,10.6899995803833,10.850000381469727,10.630000114440918,10.649999618530273,12330800.0 2004-08-31,10.8100004196167,10.8125,10.662500381469727,10.737500190734863,10968800.0 2004-09-01,10.807499885559082,10.850000381469727,10.697500228881836,10.7475004196167,10862800.0 2004-09-02,11.100000381469727,11.125,10.835000038146973,10.84000015258789,10046400.0 2004-09-03,11.09000015258789,11.22249984741211,11.037500381469727,11.125,9805200.0 2004-09-07,11.095000267028809,11.210000038146973,11.007499694824219,11.170000076293945,10348800.0 2004-09-08,11.079999923706055,11.199999809265137,11.024999618530273,11.02750015258789,8508800.0 2004-09-09,11.154999732971191,11.202500343322754,11.032500267028809,11.145000457763672,9120800.0 2004-09-10,11.21500015258789,11.232500076293945,11.079999923706055,11.149999618530273,6140800.0 2004-09-13,11.257499694824219,11.3100004196167,11.157500267028809,11.239999771118164,12973200.0 2004-09-14,11.492500305175781,11.492500305175781,11.234999656677246,11.287500381469727,10364400.0 2004-09-15,11.354999542236328,11.5625,11.319999694824219,11.555000305175781,10092000.0 2004-09-16,11.404999732971191,11.4350004196167,11.332500457763672,11.404999732971191,5194000.0 2004-09-17,11.512499809265137,11.572500228881836,11.417499542236328,11.457500457763672,8795600.0 2004-09-20,11.399999618530273,11.492500305175781,11.292499542236328,11.457500457763672,8164400.0 2004-09-21,11.432499885559082,11.487500190734863,11.300000190734863,11.3774995803833,8970000.0 2004-09-22,11.192500114440918,11.354999542236328,11.050000190734863,11.350000381469727,15573200.0 2004-09-23,11.167499542236328,11.295000076293945,11.167499542236328,11.1875,7921200.0 2004-09-24,11.260000228881836,11.385000228881836,11.087499618530273,11.172499656677246,10689600.0 2004-09-27,11.095000267028809,11.2524995803833,11.045000076293945,11.212499618530273,13718000.0 2004-09-28,11.145000457763672,11.177499771118164,11.079999923706055,11.157500267028809,8131600.0 2004-09-29,11.375,11.3774995803833,11.092499732971191,11.149999618530273,9474000.0 2004-09-30,11.364999771118164,11.40250015258789,11.25,11.3125,12315600.0 2004-10-01,11.805000305175781,11.805000305175781,11.322500228881836,11.492500305175781,19900400.0 2004-10-04,11.762499809265137,11.887499809265137,11.6875,11.869999885559082,14047600.0 2004-10-05,11.857500076293945,11.907500267028809,11.707500457763672,11.774999618530273,8513600.0 2004-10-06,11.994999885559082,12.0,11.782500267028809,11.837499618530273,13413600.0 2004-10-07,11.772500038146973,11.850000381469727,11.515000343322754,11.552499771118164,23275200.0 2004-10-08,11.84749984741211,12.167499542236328,11.8125,11.920000076293945,16388400.0 2004-10-11,11.952500343322754,12.0,11.84749984741211,11.895000457763672,5556800.0 2004-10-12,12.010000228881836,12.042499542236328,11.84749984741211,11.942500114440918,8622400.0 2004-10-13,11.912500381469727,12.0625,11.767499923706055,12.010000228881836,9872800.0 2004-10-14,11.947500228881836,12.055000305175781,11.774999618530273,11.8774995803833,14989600.0 2004-10-15,12.367500305175781,12.417499542236328,11.967499732971191,12.042499542236328,18374400.0 2004-10-18,12.574999809265137,12.600000381469727,12.257499694824219,12.322500228881836,16470000.0 2004-10-19,12.577500343322754,12.875,12.449999809265137,12.572500228881836,25040400.0 2004-10-20,12.5649995803833,12.6850004196167,12.482500076293945,12.617500305175781,12425200.0 2004-10-21,12.6899995803833,12.707500457763672,12.350000381469727,12.577500343322754,13634400.0 2004-10-22,12.53499984741211,12.84000015258789,12.524999618530273,12.72249984741211,9506800.0 2004-10-25,12.414999961853027,12.59749984741211,12.390000343322754,12.537500381469727,9935200.0 2004-10-26,12.6274995803833,12.65999984741211,12.425000190734863,12.489999771118164,12204800.0 2004-10-27,12.947500228881836,12.962499618530273,12.552499771118164,12.577500343322754,12871200.0 2004-10-28,13.212499618530273,13.212499618530273,12.77750015258789,12.895000457763672,12049600.0 2004-10-29,13.220000267028809,13.3125,13.112500190734863,13.145000457763672,15049600.0 2004-11-01,13.324999809265137,13.399999618530273,13.149999618530273,13.229999542236328,10605200.0 2004-11-02,13.244999885559082,13.395000457763672,13.237500190734863,13.295000076293945,10987600.0 2004-11-03,13.369999885559082,13.454999923706055,13.2524995803833,13.350000381469727,14934800.0 2004-11-04,13.662500381469727,13.742500305175781,13.324999809265137,13.4375,17352800.0 2004-11-05,13.6274995803833,13.772500038146973,13.552499771118164,13.71500015258789,10580800.0 2004-11-08,13.600000381469727,13.75,13.53499984741211,13.725000381469727,8412400.0 2004-11-09,13.704999923706055,13.824999809265137,13.574999809265137,13.635000228881836,9550000.0 2004-11-10,13.822500228881836,14.137499809265137,13.792499542236328,13.850000381469727,21623200.0 2004-11-11,13.859999656677246,13.9350004196167,13.274999618530273,13.34000015258789,31888000.0 2004-11-12,13.824999809265137,13.887499809265137,13.72249984741211,13.850000381469727,12041200.0 2004-11-15,13.789999961853027,13.859999656677246,13.6875,13.797499656677246,10700400.0 2004-11-16,13.65999984741211,13.8149995803833,13.637499809265137,13.664999961853027,8790000.0 2004-11-17,13.897500038146973,13.9375,13.662500381469727,13.710000038146973,10554000.0 2004-11-18,13.944999694824219,13.975000381469727,13.795000076293945,13.867500305175781,8528400.0 2004-11-19,13.802499771118164,14.117500305175781,13.755000114440918,13.982500076293945,8240000.0 2004-11-22,14.1225004196167,14.1875,13.75,14.147500038146973,10499600.0 2004-11-23,14.102499961853027,14.21500015258789,14.022500038146973,14.119999885559082,10432400.0 2004-11-24,14.192500114440918,14.25,14.119999885559082,14.172499656677246,7651600.0 2004-11-26,14.149999618530273,14.25,14.109999656677246,14.1875,2638800.0 2004-11-29,14.102499961853027,14.204999923706055,13.90999984741211,14.177499771118164,9873600.0 2004-11-30,14.0649995803833,14.162500381469727,13.984999656677246,14.047499656677246,9386800.0 2004-12-01,14.387499809265137,14.397500038146973,14.072500228881836,14.082500457763672,12479200.0 2004-12-02,14.662500381469727,14.829999923706055,14.40999984741211,14.797499656677246,20028800.0 2004-12-03,14.645000457763672,14.725000381469727,14.467499732971191,14.667499542236328,11111200.0 2004-12-06,14.6850004196167,14.729999542236328,14.5,14.670000076293945,7989200.0 2004-12-07,14.317500114440918,14.800000190734863,14.3149995803833,14.772500038146973,12484000.0 2004-12-08,14.552499771118164,14.617500305175781,14.357500076293945,14.385000228881836,12013600.0 2004-12-09,14.662500381469727,14.6850004196167,14.350000381469727,14.4399995803833,10495200.0 2004-12-10,14.515000343322754,14.609999656677246,14.46500015258789,14.555000305175781,9387600.0 2004-12-13,14.672499656677246,14.675000190734863,14.517499923706055,14.640000343322754,6844400.0 2004-12-14,14.680000305175781,14.72249984741211,14.572500228881836,14.6850004196167,10064400.0 2004-12-15,14.670000076293945,14.75,14.577500343322754,14.72249984741211,7800800.0 2004-12-16,14.510000228881836,14.727499961853027,14.452500343322754,14.6274995803833,8380400.0 2004-12-17,14.545000076293945,14.6850004196167,14.47249984741211,14.617500305175781,13771600.0 2004-12-20,14.6875,14.767499923706055,14.607500076293945,14.682499885559082,9650000.0 2004-12-21,14.739999771118164,14.774999618530273,14.602499961853027,14.762499809265137,11063600.0 2004-12-22,15.28499984741211,15.324999809265137,14.725000381469727,14.77750015258789,22091600.0 2004-12-23,15.154999732971191,15.3725004196167,15.154999732971191,15.2475004196167,9399600.0 2004-12-27,15.350000381469727,15.387499809265137,15.039999961853027,15.267499923706055,11234000.0 2004-12-28,15.772500038146973,15.772500038146973,15.412500381469727,15.4375,13123600.0 2004-12-29,15.967499732971191,16.024999618530273,15.75,15.767499923706055,11976400.0 2004-12-30,15.65999984741211,16.065000534057617,15.65999984741211,16.037500381469727,11190800.0 2004-12-31,15.59000015258789,15.762499809265137,15.494999885559082,15.739999771118164,11211600.0 2005-01-03,15.28499984741211,15.835000038146973,15.142499923706055,15.822500228881836,22233600.0 2005-01-04,15.274999618530273,15.585000038146973,15.227499961853027,15.422499656677246,15898800.0 2005-01-05,15.399999618530273,15.550000190734863,15.154999732971191,15.2524995803833,17782800.0 2005-01-06,14.9350004196167,15.042499542236328,14.524999618530273,14.897500038146973,39010400.0 2005-01-07,14.917499542236328,15.112500190734863,14.762499809265137,15.0,13331600.0 2005-01-10,14.457500457763672,14.899999618530273,14.399999618530273,14.842499732971191,25521200.0 2005-01-11,14.34749984741211,14.414999961853027,13.912500381469727,14.3125,31043200.0 2005-01-12,14.255000114440918,14.507499694824219,14.052499771118164,14.34749984741211,17901600.0 2005-01-13,13.842499732971191,14.197500228881836,13.78499984741211,14.104999542236328,23740000.0 2005-01-14,14.052499771118164,14.227499961853027,13.787500381469727,13.8149995803833,21268800.0 2005-01-18,14.487500190734863,14.522500038146973,14.012499809265137,14.119999885559082,14832400.0 2005-01-19,14.4375,14.710000038146973,14.412500381469727,14.614999771118164,15085600.0 2005-01-20,14.15250015258789,14.579999923706055,14.114999771118164,14.46500015258789,19412400.0 2005-01-21,13.920000076293945,14.237500190734863,13.837499618530273,14.217499732971191,19237600.0 2005-01-24,13.477499961853027,13.914999961853027,13.102499961853027,13.890000343322754,31173200.0 2005-01-25,13.5,13.787500381469727,13.454999923706055,13.484999656677246,20360800.0 2005-01-26,13.835000038146973,13.852499961853027,13.467499732971191,13.512499809265137,22027600.0 2005-01-27,13.257499694824219,13.800000190734863,13.069999694824219,13.699999809265137,53403600.0 2005-01-28,13.425000190734863,13.425000190734863,13.024999618530273,13.322500228881836,25232000.0 2005-01-31,13.5,13.5625,13.34749984741211,13.489999771118164,18148000.0 2005-02-01,13.587499618530273,13.647500038146973,13.4375,13.539999961853027,11965600.0 2005-02-02,13.5,13.744999885559082,13.375,13.739999771118164,12258400.0 2005-02-03,12.392499923706055,12.739999771118164,12.28499984741211,12.602499961853027,65583600.0 2005-02-04,12.664999961853027,12.702500343322754,12.295000076293945,12.407500267028809,22377200.0 2005-02-07,12.75,12.859999656677246,12.577500343322754,12.767499923706055,13668400.0 2005-02-08,12.892499923706055,12.925000190734863,12.682499885559082,12.802499771118164,14066400.0 2005-02-09,12.637499809265137,12.917499542236328,12.587499618530273,12.897500038146973,12164000.0 2005-02-10,12.545000076293945,12.8125,12.545000076293945,12.792499542236328,14404000.0 2005-02-11,12.545000076293945,12.662500381469727,12.302499771118164,12.420000076293945,19920400.0 2005-02-14,12.462499618530273,12.595000267028809,12.460000038146973,12.5649995803833,11924000.0 2005-02-15,12.6274995803833,12.737500190734863,12.387499809265137,12.4975004196167,16346000.0 2005-02-16,12.59749984741211,12.712499618530273,12.5024995803833,12.675000190734863,13340400.0 2005-02-17,12.449999809265137,12.65250015258789,12.4375,12.555000305175781,11322400.0 2005-02-18,12.482500076293945,12.53499984741211,12.430000305175781,12.475000381469727,9649600.0 2005-02-22,12.407500267028809,12.609999656677246,12.3774995803833,12.380000114440918,15416400.0 2005-02-23,12.475000381469727,12.6274995803833,12.390000343322754,12.494999885559082,11224000.0 2005-02-24,12.787500381469727,12.8125,12.4375,12.47249984741211,14700000.0 2005-02-25,12.792499542236328,12.907500267028809,12.71500015258789,12.8100004196167,11339200.0 2005-02-28,12.952500343322754,13.03499984741211,12.770000457763672,12.797499656677246,14593600.0 2005-03-01,13.145000457763672,13.177499771118164,12.897500038146973,12.97249984741211,13483200.0 2005-03-02,13.202500343322754,13.345000267028809,13.067500114440918,13.207500457763672,13469200.0 2005-03-03,13.397500038146973,13.6875,13.25,13.640000343322754,23959200.0 2005-03-04,13.609999656677246,13.675000190734863,13.482500076293945,13.582500457763672,14966800.0 2005-03-07,13.787500381469727,13.897500038146973,13.649999618530273,13.717499732971191,11910400.0 2005-03-08,13.640000343322754,13.845000267028809,13.449999809265137,13.824999809265137,13934800.0 2005-03-09,13.640000343322754,13.75,13.550000190734863,13.625,12695200.0 2005-03-10,13.574999809265137,13.720000267028809,13.3125,13.612500190734863,12373600.0 2005-03-11,13.375,13.632499694824219,13.350000381469727,13.604999542236328,9969200.0 2005-03-14,13.425000190734863,13.59749984741211,13.40250015258789,13.457500457763672,9470800.0 2005-03-15,13.335000038146973,13.529999732971191,13.300000190734863,13.444999694824219,10195600.0 2005-03-16,13.015000343322754,13.3100004196167,12.9375,13.279999732971191,16874800.0 2005-03-17,13.03499984741211,13.192500114440918,12.907500267028809,12.957500457763672,8597200.0 2005-03-18,13.130000114440918,13.130000114440918,12.932499885559082,13.0024995803833,13063200.0 2005-03-21,13.042499542236328,13.137499809265137,12.850000381469727,13.119999885559082,7946400.0 2005-03-22,12.914999961853027,13.157500267028809,12.914999961853027,13.055000305175781,10657200.0 2005-03-23,12.859999656677246,13.020000457763672,12.680000305175781,12.982500076293945,14563200.0 2005-03-24,12.962499618530273,13.15999984741211,12.800000190734863,12.904999732971191,10137600.0 2005-03-28,13.045000076293945,13.217499732971191,12.954999923706055,12.954999923706055,9376000.0 2005-03-29,13.142499923706055,13.342499732971191,12.977499961853027,13.0,11196800.0 2005-03-30,13.202500343322754,13.260000228881836,13.029999732971191,13.182499885559082,8850400.0 2005-03-31,12.914999961853027,13.2475004196167,12.912500381469727,13.229999542236328,11595200.0 2005-04-01,12.8149995803833,13.057499885559082,12.65250015258789,13.057499885559082,15728400.0 2005-04-04,12.852499961853027,12.880000114440918,12.704999923706055,12.760000228881836,12372800.0 2005-04-05,12.9350004196167,12.992500305175781,12.742500305175781,12.850000381469727,9215600.0 2005-04-06,13.032500267028809,13.095000267028809,12.930000305175781,13.0,11433600.0 2005-04-07,12.625,12.7475004196167,12.367500305175781,12.720000267028809,37772800.0 2005-04-08,12.154999732971191,12.6899995803833,12.147500038146973,12.625,28602400.0 2005-04-11,11.8774995803833,12.1875,11.609999656677246,12.149999618530273,38267600.0 2005-04-12,11.987500190734863,12.007499694824219,11.704999923706055,11.787500381469727,30865200.0 2005-04-13,11.77750015258789,12.012499809265137,11.739999771118164,11.9375,19818000.0 2005-04-14,11.717499732971191,11.852499961853027,11.670000076293945,11.770000457763672,16619600.0 2005-04-15,11.835000038146973,12.095000267028809,11.725000381469727,11.8125,26153600.0 2005-04-18,11.75,11.895000457763672,11.604999542236328,11.797499656677246,19468800.0 2005-04-19,11.555000305175781,11.837499618530273,11.487500190734863,11.824999809265137,18394800.0 2005-04-20,11.417499542236328,11.617500305175781,11.145000457763672,11.487500190734863,23174000.0 2005-04-21,11.602499961853027,11.625,11.452500343322754,11.452500343322754,12236000.0 2005-04-22,11.390000343322754,11.617500305175781,11.350000381469727,11.592499732971191,10021600.0 2005-04-25,11.862500190734863,11.975000381469727,11.555000305175781,11.592499732971191,20926000.0 2005-04-26,11.65250015258789,11.949999809265137,11.65250015258789,11.875,12108400.0 2005-04-27,11.602499961853027,11.805000305175781,11.510000228881836,11.6875,14122800.0 2005-04-28,12.140000343322754,12.34749984741211,12.095000267028809,12.117500305175781,28439200.0 2005-04-29,12.380000114440918,12.457500457763672,12.042499542236328,12.397500038146973,19922000.0 2005-05-02,12.452500343322754,12.5,12.300000190734863,12.475000381469727,20024400.0 2005-05-03,12.5024995803833,12.555000305175781,12.352499961853027,12.420000076293945,14511200.0 2005-05-04,12.65250015258789,12.697500228881836,12.449999809265137,12.512499809265137,14493600.0 2005-05-05,13.0600004196167,13.112500190734863,12.7524995803833,12.914999961853027,24400000.0 2005-05-06,13.104999542236328,13.272500038146973,13.0625,13.197500228881836,16468800.0 2005-05-09,13.057499885559082,13.175000190734863,12.932499885559082,13.170000076293945,11212000.0 2005-05-10,12.975000381469727,13.047499656677246,12.907500267028809,12.994999885559082,8826000.0 2005-05-11,13.237500190734863,13.25,12.96500015258789,13.024999618530273,11774400.0 2005-05-12,13.287500381469727,13.3125,13.117500305175781,13.22249984741211,13504000.0 2005-05-13,13.5,13.5024995803833,13.220000267028809,13.324999809265137,16146400.0 2005-05-16,13.447500228881836,13.52750015258789,13.324999809265137,13.510000228881836,8942400.0 2005-05-17,13.512499809265137,13.520000457763672,13.262499809265137,13.425000190734863,9962000.0 2005-05-18,13.762499809265137,13.800000190734863,13.460000038146973,13.524999618530273,13239200.0 2005-05-19,13.770000457763672,13.789999961853027,13.642499923706055,13.672499656677246,9074400.0 2005-05-20,13.7475004196167,13.827500343322754,13.680000305175781,13.692500114440918,11555600.0 2005-05-23,13.729999542236328,13.835000038146973,13.670000076293945,13.737500190734863,9540400.0 2005-05-24,13.694999694824219,13.762499809265137,13.587499618530273,13.637499809265137,9657200.0 2005-05-25,13.75,13.7524995803833,13.585000038146973,13.604999542236328,8434800.0 2005-05-26,13.797499656677246,13.869999885559082,13.71500015258789,13.832500457763672,11200800.0 2005-05-27,13.907500267028809,13.930000305175781,13.772500038146973,13.835000038146973,7571600.0 2005-05-31,13.697500228881836,13.90999984741211,13.682499885559082,13.852499961853027,12595200.0 2005-06-01,13.737500190734863,13.994999885559082,13.697500228881836,13.729999542236328,13699600.0 2005-06-02,14.0625,14.077500343322754,13.625,13.742500305175781,12664800.0 2005-06-03,13.864999771118164,14.1875,13.832500457763672,14.077500343322754,10309200.0 2005-06-06,13.947500228881836,14.0,13.854999542236328,13.875,6601600.0 2005-06-07,13.8774995803833,14.225000381469727,13.867500305175781,13.9375,11227200.0 2005-06-08,13.77750015258789,13.984999656677246,13.75,13.912500381469727,7252400.0 2005-06-09,13.824999809265137,13.970000267028809,13.65250015258789,13.774999618530273,10627200.0 2005-06-10,13.692500114440918,13.862500190734863,13.5625,13.805000305175781,10593200.0 2005-06-13,13.827500343322754,13.845000267028809,13.662500381469727,13.6875,9559200.0 2005-06-14,13.8100004196167,13.859999656677246,13.72249984741211,13.787500381469727,7521600.0 2005-06-15,13.827500343322754,13.867500305175781,13.65250015258789,13.8125,11276800.0 2005-06-16,13.7524995803833,13.835000038146973,13.670000076293945,13.792499542236328,5512400.0 2005-06-17,13.637499809265137,13.960000038146973,13.517499923706055,13.960000038146973,22322800.0 2005-06-20,13.607500076293945,13.672499656677246,13.4375,13.604999542236328,6108800.0 2005-06-21,13.467499732971191,13.59749984741211,13.399999618530273,13.524999618530273,8232000.0 2005-06-22,13.492500305175781,13.574999809265137,13.369999885559082,13.5625,5788800.0 2005-06-23,13.300000190734863,13.600000381469727,13.279999732971191,13.492500305175781,9830400.0 2005-06-24,13.109999656677246,13.420000076293945,13.104999542236328,13.300000190734863,8698400.0 2005-06-27,12.989999771118164,13.100000381469727,12.9375,13.024999618530273,9144400.0 2005-06-28,13.265000343322754,13.282500267028809,12.880000114440918,13.024999618530273,16504400.0 2005-06-29,13.042499542236328,13.270000457763672,12.949999809265137,13.265000343322754,11310800.0 2005-06-30,12.914999961853027,13.077500343322754,12.882499694824219,13.005000114440918,13650400.0 2005-07-01,12.762499809265137,12.97249984741211,12.712499618530273,12.932499885559082,9730000.0 2005-07-05,12.994999885559082,13.072500228881836,12.7524995803833,12.890000343322754,11245600.0 2005-07-06,12.645000457763672,13.024999618530273,12.585000038146973,12.975000381469727,17888000.0 2005-07-07,12.547499656677246,12.587499618530273,12.319999694824219,12.449999809265137,17037600.0 2005-07-08,12.944999694824219,12.982500076293945,12.505000114440918,12.545000076293945,15001600.0 2005-07-11,13.007499694824219,13.047499656677246,12.880000114440918,13.0,8274000.0 2005-07-12,12.989999771118164,13.010000228881836,12.770000457763672,12.9350004196167,7946000.0 2005-07-13,12.927499771118164,13.0,12.875,12.944999694824219,9456400.0 2005-07-14,13.114999771118164,13.135000228881836,12.957500457763672,13.085000038146973,10019600.0 2005-07-15,13.175000190734863,13.25,13.125,13.172499656677246,9960800.0 2005-07-18,13.087499618530273,13.1274995803833,13.032500267028809,13.107500076293945,7437600.0 2005-07-19,12.90250015258789,13.1225004196167,12.850000381469727,13.052499771118164,11724800.0 2005-07-20,13.007499694824219,13.055000305175781,12.829999923706055,12.875,10673600.0 2005-07-21,12.904999732971191,13.007499694824219,12.75,12.962499618530273,8303600.0 2005-07-22,12.829999923706055,13.007499694824219,12.807499885559082,12.895000457763672,9526000.0 2005-07-25,12.612500190734863,12.8100004196167,12.539999961853027,12.7524995803833,12894000.0 2005-07-26,12.59749984741211,12.6875,12.537500381469727,12.625,12991200.0 2005-07-27,12.587499618530273,12.6875,12.475000381469727,12.59749984741211,17695200.0 2005-07-28,13.170000076293945,13.59749984741211,13.074999809265137,13.390000343322754,51825600.0 2005-07-29,13.137499809265137,13.3125,13.135000228881836,13.267499923706055,12990400.0 2005-08-01,13.047499656677246,13.192500114440918,13.0024995803833,13.137499809265137,11180800.0 2005-08-02,13.02750015258789,13.162500381469727,12.994999885559082,13.010000228881836,9830400.0 2005-08-03,12.975000381469727,13.055000305175781,12.9375,12.957500457763672,10522000.0 2005-08-04,12.744999885559082,13.074999809265137,12.720000267028809,12.987500190734863,8155600.0 2005-08-05,12.635000228881836,12.770000457763672,12.632499694824219,12.712499618530273,5796000.0 2005-08-08,12.7475004196167,12.787500381469727,12.59749984741211,12.59749984741211,9387600.0 2005-08-09,12.942500114440918,12.960000038146973,12.739999771118164,12.762499809265137,12118400.0 2005-08-10,12.842499732971191,13.107500076293945,12.832500457763672,13.0,9333600.0 2005-08-11,13.095000267028809,13.162500381469727,12.824999809265137,12.829999923706055,12318400.0 2005-08-12,13.007499694824219,13.012499809265137,12.890000343322754,12.925000190734863,11346800.0 2005-08-15,13.0600004196167,13.107500076293945,12.897500038146973,12.90999984741211,6331200.0 2005-08-16,12.772500038146973,13.069999694824219,12.772500038146973,13.037500381469727,10056800.0 2005-08-17,12.832500457763672,12.912500381469727,12.767499923706055,12.800000190734863,5985600.0 2005-08-18,12.787500381469727,12.864999771118164,12.744999885559082,12.75,4876000.0 2005-08-19,12.774999618530273,12.882499694824219,12.729999542236328,12.737500190734863,5900400.0 2005-08-22,12.65999984741211,12.875,12.5600004196167,12.779999732971191,7386400.0 2005-08-23,12.5600004196167,12.6875,12.507499694824219,12.654999732971191,8425600.0 2005-08-24,12.354999542236328,12.569999694824219,12.342499732971191,12.512499809265137,11365200.0 2005-08-25,12.357500076293945,12.454999923706055,12.27750015258789,12.399999618530273,9994400.0 2005-08-26,12.354999542236328,12.387499809265137,12.212499618530273,12.300000190734863,8712400.0 2005-08-29,12.302499771118164,12.357500076293945,12.217499732971191,12.262499809265137,6808400.0 2005-08-30,12.142499923706055,12.27750015258789,12.032500267028809,12.25,14566400.0 2005-08-31,12.257499694824219,12.282500267028809,12.0,12.175000190734863,16132800.0 2005-09-01,12.172499656677246,12.507499694824219,12.162500381469727,12.449999809265137,19624400.0 2005-09-02,12.074999809265137,12.267499923706055,12.0600004196167,12.2475004196167,7524800.0 2005-09-06,12.135000228881836,12.227499961853027,12.057499885559082,12.087499618530273,9410000.0 2005-09-07,12.067500114440918,12.157500267028809,11.982500076293945,12.107500076293945,12014800.0 2005-09-08,12.052499771118164,12.09000015258789,11.895000457763672,12.012499809265137,8261200.0 2005-09-09,12.09749984741211,12.137499809265137,12.029999732971191,12.117500305175781,7537600.0 2005-09-12,12.114999771118164,12.180000305175781,12.052499771118164,12.052499771118164,15035600.0 2005-09-13,11.989999771118164,12.117500305175781,11.970000267028809,12.074999809265137,13102000.0 2005-09-14,11.789999961853027,12.029999732971191,11.767499923706055,11.992500305175781,13180000.0 2005-09-15,11.822500228881836,11.867500305175781,11.71500015258789,11.787500381469727,10889200.0 2005-09-16,11.744999885559082,11.859999656677246,11.725000381469727,11.8149995803833,19209600.0 2005-09-19,11.630000114440918,11.8100004196167,11.59000015258789,11.75,10256400.0 2005-09-20,11.539999961853027,11.774999618530273,11.5024995803833,11.625,13312000.0 2005-09-21,11.667499542236328,11.774999618530273,11.529999732971191,11.642499923706055,16207600.0 2005-09-22,12.077500343322754,12.119999885559082,11.742500305175781,11.742500305175781,17485600.0 2005-09-23,12.135000228881836,12.239999771118164,12.085000038146973,12.125,10870000.0 2005-09-26,12.15999984741211,12.257499694824219,12.0649995803833,12.25,11099200.0 2005-09-27,12.137499809265137,12.279999732971191,12.074999809265137,12.244999885559082,8969600.0 2005-09-28,11.994999885559082,12.225000381469727,11.97249984741211,12.210000038146973,10545200.0 2005-09-29,12.282500267028809,12.287500381469727,11.885000228881836,11.987500190734863,16315600.0 2005-09-30,12.524999618530273,12.539999961853027,12.207500457763672,12.342499732971191,15360000.0 2005-10-03,12.600000381469727,12.619999885559082,12.462499618530273,12.577500343322754,12447200.0 2005-10-04,12.635000228881836,12.720000267028809,12.600000381469727,12.617500305175781,12366000.0 2005-10-05,12.452500343322754,12.647500038146973,12.430000305175781,12.614999771118164,13584000.0 2005-10-06,12.917499542236328,13.024999618530273,12.767499923706055,12.875,31441600.0 2005-10-07,12.760000228881836,12.957500457763672,12.697500228881836,12.9399995803833,11320800.0 2005-10-10,12.829999923706055,12.949999809265137,12.574999809265137,12.755000114440918,9828000.0 2005-10-11,12.78499984741211,12.90999984741211,12.737500190734863,12.822500228881836,8873600.0 2005-10-12,12.680000305175781,12.975000381469727,12.625,12.75,11514000.0 2005-10-13,13.225000381469727,13.287500381469727,12.710000038146973,12.720000267028809,21985200.0 2005-10-14,13.220000267028809,13.25,13.117500305175781,13.197500228881836,14046000.0 2005-10-17,13.272500038146973,13.327500343322754,13.109999656677246,13.149999618530273,8214000.0 2005-10-18,13.149999618530273,13.262499809265137,13.069999694824219,13.192500114440918,8403200.0 2005-10-19,13.6850004196167,13.6850004196167,13.074999809265137,13.162500381469727,18472000.0 2005-10-20,13.547499656677246,13.772500038146973,13.447500228881836,13.645000457763672,16716000.0 2005-10-21,13.7524995803833,13.8125,13.600000381469727,13.742500305175781,15218400.0 2005-10-24,13.944999694824219,14.125,13.75,13.835000038146973,12607800.0 2005-10-25,13.944999694824219,14.050000190734863,13.774999618530273,14.0,11297000.0 2005-10-26,13.835000038146973,14.125,13.774999618530273,14.010000228881836,8237600.0 2005-10-27,13.4350004196167,13.949999809265137,13.4350004196167,13.789999961853027,9327600.0 2005-10-28,13.904999732971191,13.914999961853027,13.5600004196167,13.5649995803833,9345000.0 2005-10-31,14.140000343322754,14.244999885559082,13.850000381469727,14.0,15043200.0 2005-11-01,14.074999809265137,14.199999809265137,14.03499984741211,14.149999618530273,13858400.0 2005-11-02,14.414999961853027,14.520000457763672,14.130000114440918,14.225000381469727,13744200.0 2005-11-03,14.71500015258789,14.949999809265137,14.420000076293945,14.545000076293945,17615000.0 2005-11-04,15.180000305175781,15.289999961853027,15.050000190734863,15.1850004196167,13103000.0 2005-11-07,15.204999923706055,15.484999656677246,15.114999771118164,15.369999885559082,11982600.0 2005-11-08,14.75,15.25,14.71500015258789,15.199999809265137,14185000.0 2005-11-09,14.75,14.90999984741211,14.720000267028809,14.75,10166800.0 2005-11-10,14.984999656677246,14.989999771118164,14.369999885559082,14.40999984741211,15788200.0 2005-11-11,15.074999809265137,15.15999984741211,14.984999656677246,15.039999961853027,8672600.0 2005-11-14,15.154999732971191,15.25,15.069999694824219,15.095000267028809,6762400.0 2005-11-15,15.140000343322754,15.34000015258789,14.979999542236328,15.34000015258789,5711800.0 2005-11-16,15.210000038146973,15.289999961853027,15.085000038146973,15.239999771118164,6561600.0 2005-11-17,15.609999656677246,15.625,15.255000114440918,15.380000114440918,11739200.0 2005-11-18,15.489999771118164,15.8100004196167,15.380000114440918,15.744999885559082,14759200.0 2005-11-21,15.949999809265137,16.0,15.604999542236328,15.609999656677246,15397600.0 2005-11-22,15.774999618530273,15.989999771118164,15.6899995803833,15.920000076293945,11671200.0 2005-11-23,15.875,15.9350004196167,15.734999656677246,15.800000190734863,7876400.0 2005-11-25,15.850000381469727,16.0,15.765000343322754,15.944999694824219,3521000.0 2005-11-28,15.5649995803833,15.949999809265137,15.550000190734863,15.824999809265137,7764200.0 2005-11-29,15.420000076293945,15.765000343322754,15.420000076293945,15.75,10618200.0 2005-11-30,15.225000381469727,15.585000038146973,15.225000381469727,15.449999809265137,11195600.0 2005-12-01,15.569999694824219,15.680000305175781,15.170000076293945,15.170000076293945,13025000.0 2005-12-02,15.96500015258789,16.0,15.774999618530273,15.970000267028809,11792200.0 2005-12-05,15.979999542236328,16.030000686645508,15.71500015258789,15.975000381469727,8991000.0 2005-12-06,15.899999618530273,16.229999542236328,15.875,15.90999984741211,11079000.0 2005-12-07,15.670000076293945,15.994999885559082,15.595000267028809,15.975000381469727,8554200.0 2005-12-08,15.425000190734863,15.789999961853027,15.34000015258789,15.680000305175781,10588800.0 2005-12-09,15.555000305175781,15.569999694824219,15.354999542236328,15.395000457763672,6761600.0 2005-12-12,15.444999694824219,15.720000267028809,15.295000076293945,15.6899995803833,7148800.0 2005-12-13,15.75,15.78499984741211,15.350000381469727,15.359999656677246,7947400.0 2005-12-14,15.829999923706055,15.880000114440918,15.65999984741211,15.734999656677246,7249600.0 2005-12-15,15.8100004196167,16.15999984741211,15.720000267028809,15.779999732971191,7847800.0 2005-12-16,15.595000267028809,15.970000267028809,15.574999809265137,15.765000343322754,20327800.0 2005-12-19,15.324999809265137,15.864999771118164,15.3100004196167,15.574999809265137,7975000.0 2005-12-20,15.079999923706055,15.380000114440918,15.050000190734863,15.350000381469727,10747800.0 2005-12-21,15.265000343322754,15.375,15.109999656677246,15.1850004196167,8022400.0 2005-12-22,15.390000343322754,15.505000114440918,15.274999618530273,15.305000305175781,8196400.0 2005-12-23,15.279999732971191,15.555000305175781,15.260000228881836,15.539999961853027,3824400.0 2005-12-27,15.274999618530273,15.489999771118164,15.194999694824219,15.319999694824219,6047600.0 2005-12-28,15.279999732971191,15.425000190734863,15.225000381469727,15.225000381469727,4338800.0 2005-12-29,15.255000114440918,15.425000190734863,15.225000381469727,15.274999618530273,4098600.0 2005-12-30,15.005000114440918,15.239999771118164,14.970000267028809,15.199999809265137,6823200.0 2006-01-03,15.4350004196167,15.5,14.949999809265137,15.28499984741211,12794000.0 2006-01-04,15.835000038146973,15.859999656677246,15.4399995803833,15.59000015258789,12183400.0 2006-01-05,15.805000305175781,15.994999885559082,15.694999694824219,15.850000381469727,8028400.0 2006-01-06,15.8100004196167,15.875,15.635000228881836,15.829999923706055,9210000.0 2006-01-09,15.649999618530273,15.864999771118164,15.595000267028809,15.854999542236328,8418000.0 2006-01-10,15.510000228881836,15.640000343322754,15.494999885559082,15.600000381469727,7619000.0 2006-01-11,15.5600004196167,15.649999618530273,15.375,15.449999809265137,7054000.0 2006-01-12,15.479999542236328,15.614999771118164,15.470000267028809,15.510000228881836,6155600.0 2006-01-13,15.645000457763672,15.725000381469727,15.484999656677246,15.569999694824219,5969800.0 2006-01-17,15.569999694824219,15.744999885559082,15.529999732971191,15.539999961853027,7289800.0 2006-01-18,15.5649995803833,15.774999618530273,15.489999771118164,15.505000114440918,6810600.0 2006-01-19,15.675000190734863,15.789999961853027,15.494999885559082,15.555000305175781,6644200.0 2006-01-20,15.154999732971191,15.765000343322754,15.09000015258789,15.720000267028809,12924800.0 2006-01-23,15.119999885559082,15.375,14.954999923706055,15.210000038146973,6912000.0 2006-01-24,15.354999542236328,15.375,15.100000381469727,15.119999885559082,7601000.0 2006-01-25,15.180000305175781,15.380000114440918,15.095000267028809,15.34000015258789,7276600.0 2006-01-26,15.744999885559082,15.760000228881836,15.25,15.414999961853027,9298400.0 2006-01-27,15.975000381469727,16.155000686645508,15.720000267028809,15.795000076293945,9404600.0 2006-01-30,15.9350004196167,16.15999984741211,15.859999656677246,16.045000076293945,6701200.0 2006-01-31,15.850000381469727,16.014999389648438,15.664999961853027,15.979999542236328,9070200.0 2006-02-01,15.680000305175781,16.014999389648438,15.569999694824219,15.640000343322754,13563200.0 2006-02-02,17.200000762939453,17.424999237060547,16.5,16.575000762939453,41156200.0 2006-02-03,16.940000534057617,17.280000686645508,16.815000534057617,17.100000381469727,18720600.0 2006-02-06,17.2450008392334,17.2549991607666,16.7450008392334,16.75,12475000.0 2006-02-07,17.15999984741211,17.280000686645508,17.024999618530273,17.200000762939453,14700200.0 2006-02-08,17.360000610351562,17.5,17.100000381469727,17.2549991607666,12809800.0 2006-02-09,17.594999313354492,17.665000915527344,17.360000610351562,17.55500030517578,13998400.0 2006-02-10,17.75,17.815000534057617,17.5,17.68000030517578,10493600.0 2006-02-13,17.28499984741211,17.354999542236328,17.03499984741211,17.18000030517578,13833800.0 2006-02-14,17.334999084472656,17.454999923706055,17.219999313354492,17.399999618530273,11034600.0 2006-02-15,17.59000015258789,17.649999618530273,17.03499984741211,17.354999542236328,9871200.0 2006-02-16,17.924999237060547,17.924999237060547,17.549999237060547,17.65999984741211,10433400.0 2006-02-17,17.69499969482422,17.959999084472656,17.684999465942383,17.780000686645508,8056800.0 2006-02-21,17.6299991607666,18.024999618530273,17.459999084472656,17.725000381469727,8661800.0 2006-02-22,18.010000228881836,18.184999465942383,17.68000030517578,17.700000762939453,10431400.0 2006-02-23,18.084999084472656,18.434999465942383,17.959999084472656,18.0049991607666,10974400.0 2006-02-24,17.959999084472656,18.184999465942383,17.790000915527344,18.149999618530273,9034600.0 2006-02-27,18.350000381469727,18.389999389648438,17.90999984741211,17.934999465942383,8077800.0 2006-02-28,18.15999984741211,18.344999313354492,17.969999313354492,18.270000457763672,9875800.0 2006-03-01,18.139999389648438,18.309999465942383,17.924999237060547,18.165000915527344,8642600.0 2006-03-02,17.725000381469727,18.155000686645508,17.65999984741211,18.079999923706055,14728800.0 2006-03-03,17.790000915527344,18.21500015258789,17.75,18.020000457763672,11562000.0 2006-03-06,17.954999923706055,18.229999542236328,17.600000381469727,17.834999084472656,11609600.0 2006-03-07,17.774999618530273,18.1200008392334,17.690000534057617,17.924999237060547,8586400.0 2006-03-08,17.674999237060547,17.969999313354492,17.395000457763672,17.959999084472656,8145800.0 2006-03-09,17.459999084472656,17.81999969482422,17.424999237060547,17.649999618530273,7071400.0 2006-03-10,17.69499969482422,17.864999771118164,17.364999771118164,17.575000762939453,12333000.0 2006-03-13,17.514999389648438,17.760000228881836,17.450000762939453,17.524999618530273,7956600.0 2006-03-14,18.125,18.200000762939453,17.415000915527344,17.5049991607666,11344600.0 2006-03-15,18.2549991607666,18.309999465942383,18.079999923706055,18.125,9688800.0 2006-03-16,18.09000015258789,18.360000610351562,18.049999237060547,18.30500030517578,6637600.0 2006-03-17,18.30500030517578,18.549999237060547,18.100000381469727,18.155000686645508,16265000.0 2006-03-20,18.44499969482422,18.674999237060547,18.364999771118164,18.395000457763672,10075600.0 2006-03-21,18.139999389648438,18.684999465942383,18.1200008392334,18.139999389648438,9509200.0 2006-03-22,18.280000686645508,18.3700008392334,18.084999084472656,18.170000076293945,7431200.0 2006-03-23,18.065000534057617,18.2450008392334,17.90999984741211,18.149999618530273,7370200.0 2006-03-24,18.309999465942383,18.44499969482422,18.06999969482422,18.139999389648438,7344800.0 2006-03-27,18.295000076293945,18.459999084472656,18.15999984741211,18.299999237060547,8815800.0 2006-03-28,18.299999237060547,18.610000610351562,18.165000915527344,18.3700008392334,9723000.0 2006-03-29,18.764999389648438,18.885000228881836,18.31999969482422,18.46500015258789,12899800.0 2006-03-30,18.764999389648438,19.05500030517578,18.600000381469727,18.815000534057617,9633600.0 2006-03-31,18.815000534057617,18.96500015258789,18.719999313354492,18.760000228881836,8581200.0 2006-04-03,18.9950008392334,19.25,18.875,18.989999771118164,15231200.0 2006-04-04,19.165000915527344,19.239999771118164,18.985000610351562,19.125,9335000.0 2006-04-05,18.7450008392334,19.174999237060547,18.625,19.145000457763672,11467000.0 2006-04-06,18.725000381469727,18.940000534057617,18.524999618530273,18.725000381469727,9241400.0 2006-04-07,18.93000030517578,19.479999542236328,18.875,19.25,13841800.0 2006-04-10,18.985000610351562,19.125,18.93000030517578,19.05500030517578,5561200.0 2006-04-11,18.78499984741211,19.155000686645508,18.7450008392334,19.125,7913000.0 2006-04-12,19.0049991607666,19.05500030517578,18.844999313354492,18.905000686645508,5279600.0 2006-04-13,19.145000457763672,19.34000015258789,18.950000762939453,19.094999313354492,7647200.0 2006-04-17,18.93000030517578,19.344999313354492,18.7450008392334,19.34000015258789,9663600.0 2006-04-18,19.28499984741211,19.459999084472656,18.989999771118164,19.104999542236328,11339000.0 2006-04-19,19.440000534057617,19.600000381469727,19.260000228881836,19.260000228881836,9441400.0 2006-04-20,19.43000030517578,19.600000381469727,19.399999618530273,19.540000915527344,7424200.0 2006-04-21,19.350000381469727,19.75,19.149999618530273,19.59000015258789,11463400.0 2006-04-24,19.30500030517578,19.559999465942383,19.25,19.4950008392334,7589400.0 2006-04-25,19.079999923706055,19.450000762939453,19.010000228881836,19.3700008392334,9245000.0 2006-04-26,18.780000686645508,19.165000915527344,18.7450008392334,19.135000228881836,13706800.0 2006-04-27,18.479999542236328,18.774999618530273,18.385000228881836,18.604999542236328,19809800.0 2006-04-28,18.635000228881836,18.7450008392334,18.4950008392334,18.600000381469727,11122200.0 2006-05-01,18.625,18.989999771118164,18.600000381469727,18.815000534057617,18116400.0 2006-05-02,18.90999984741211,19.100000381469727,18.559999465942383,18.770000457763672,15464000.0 2006-05-03,18.674999237060547,18.96500015258789,18.5,18.950000762939453,16206800.0 2006-05-04,19.395000457763672,19.729999542236328,18.5,18.645000457763672,29507000.0 2006-05-05,19.815000534057617,19.940000534057617,19.520000457763672,19.520000457763672,14935800.0 2006-05-08,19.6299991607666,19.774999618530273,19.614999771118164,19.690000534057617,11372800.0 2006-05-09,19.225000381469727,19.65999984741211,19.184999465942383,19.6200008392334,12657200.0 2006-05-10,19.100000381469727,19.260000228881836,19.0,19.219999313354492,12813800.0 2006-05-11,18.270000457763672,19.05500030517578,18.030000686645508,18.9950008392334,23034400.0 2006-05-12,17.825000762939453,18.34000015258789,17.735000610351562,18.2549991607666,16773400.0 2006-05-15,18.149999618530273,18.170000076293945,17.559999465942383,17.875,13821600.0 2006-05-16,18.530000686645508,18.540000915527344,18.09000015258789,18.190000534057617,18617400.0 2006-05-17,18.204999923706055,18.440000534057617,18.084999084472656,18.399999618530273,13977800.0 2006-05-18,17.989999771118164,18.25,17.96500015258789,18.225000381469727,13366000.0 2006-05-19,18.165000915527344,18.274999618530273,17.885000228881836,17.954999923706055,21801600.0 2006-05-22,18.114999771118164,18.424999237060547,17.940000534057617,18.3799991607666,13304000.0 2006-05-23,17.795000076293945,18.274999618530273,17.795000076293945,18.149999618530273,9725200.0 2006-05-24,17.604999542236328,17.834999084472656,17.299999237060547,17.6299991607666,18717800.0 2006-05-25,17.719999313354492,17.959999084472656,17.520000457763672,17.69499969482422,12368400.0 2006-05-26,17.71500015258789,17.875,17.604999542236328,17.81999969482422,6509800.0 2006-05-30,17.46500015258789,17.700000762939453,17.34000015258789,17.655000686645508,10328400.0 2006-05-31,17.825000762939453,17.84000015258789,17.440000534057617,17.46500015258789,12488600.0 2006-06-01,18.104999542236328,18.149999618530273,17.7450008392334,17.7450008392334,17233200.0 2006-06-02,17.9950008392334,18.155000686645508,17.774999618530273,18.100000381469727,10264600.0 2006-06-05,17.690000534057617,18.09000015258789,17.674999237060547,17.920000076293945,10106400.0 2006-06-06,17.635000228881836,17.780000686645508,17.454999923706055,17.75,11539400.0 2006-06-07,17.854999542236328,17.9950008392334,17.559999465942383,17.655000686645508,11651800.0 2006-06-08,18.1200008392334,18.219999313354492,17.625,17.75,18912000.0 2006-06-09,17.94499969482422,18.2450008392334,17.90999984741211,18.065000534057617,10600400.0 2006-06-12,17.709999084472656,18.014999389648438,17.690000534057617,17.950000762939453,9612400.0 2006-06-13,17.575000762939453,17.875,17.520000457763672,17.6299991607666,14372800.0 2006-06-14,17.934999465942383,17.94499969482422,17.46500015258789,17.540000915527344,11754800.0 2006-06-15,18.395000457763672,18.440000534057617,17.760000228881836,17.959999084472656,10733600.0 2006-06-16,18.30500030517578,18.489999771118164,18.174999237060547,18.295000076293945,14733800.0 2006-06-19,17.979999542236328,18.399999618530273,17.864999771118164,18.399999618530273,9709400.0 2006-06-20,17.915000915527344,18.200000762939453,17.844999313354492,17.934999465942383,9469600.0 2006-06-21,18.209999084472656,18.415000915527344,17.959999084472656,18.0,9974400.0 2006-06-22,18.045000076293945,18.274999618530273,17.895000457763672,18.25,7422400.0 2006-06-23,18.25,18.510000228881836,18.014999389648438,18.030000686645508,10005800.0 2006-06-26,18.2450008392334,18.434999465942383,18.149999618530273,18.344999313354492,7389200.0 2006-06-27,17.8700008392334,18.290000915527344,17.834999084472656,18.165000915527344,10705400.0 2006-06-28,17.864999771118164,17.950000762939453,17.709999084472656,17.889999389648438,9061000.0 2006-06-29,18.985000610351562,19.0,17.975000381469727,18.020000457763672,17846400.0 2006-06-30,18.8799991607666,19.010000228881836,18.834999084472656,18.989999771118164,11482600.0 2006-07-03,19.010000228881836,19.165000915527344,18.96500015258789,18.979999542236328,3977200.0 2006-07-05,18.780000686645508,18.959999084472656,18.530000686645508,18.889999389648438,8698400.0 2006-07-06,18.940000534057617,19.0,18.725000381469727,18.854999542236328,8171000.0 2006-07-07,18.020000457763672,18.06999969482422,17.549999237060547,17.959999084472656,32448800.0 2006-07-10,17.815000534057617,18.1200008392334,17.760000228881836,18.049999237060547,11326600.0 2006-07-11,17.989999771118164,18.045000076293945,17.55500030517578,17.735000610351562,10976400.0 2006-07-12,17.21500015258789,17.9950008392334,17.045000076293945,17.9950008392334,23580800.0 2006-07-13,17.010000228881836,17.260000228881836,16.799999237060547,17.135000228881836,23867000.0 2006-07-14,16.829999923706055,17.014999389648438,16.635000228881836,16.979999542236328,16625000.0 2006-07-17,17.1200008392334,17.21500015258789,16.549999237060547,16.729999542236328,14206800.0 2006-07-18,16.700000762939453,17.190000534057617,16.46500015258789,17.05500030517578,26768000.0 2006-07-19,16.920000076293945,17.059999465942383,16.625,16.825000762939453,14262600.0 2006-07-20,16.704999923706055,17.209999084472656,16.645000457763672,17.155000686645508,14183400.0 2006-07-21,16.895000457763672,17.045000076293945,16.530000686645508,16.56999969482422,16665000.0 2006-07-24,17.354999542236328,17.375,16.899999618530273,16.94499969482422,13698400.0 2006-07-25,17.700000762939453,17.7450008392334,17.2450008392334,17.2549991607666,15972200.0 2006-07-26,17.010000228881836,17.540000915527344,16.899999618530273,17.475000381469727,23442200.0 2006-07-27,16.790000915527344,17.2450008392334,16.725000381469727,17.075000762939453,10711600.0 2006-07-28,17.014999389648438,17.219999313354492,16.829999923706055,16.834999084472656,11539000.0 2006-07-31,17.114999771118164,17.2450008392334,16.829999923706055,16.96500015258789,9322600.0 2006-08-01,16.479999542236328,16.9950008392334,16.200000762939453,16.9950008392334,27140400.0 2006-08-02,16.649999618530273,16.854999542236328,16.375,16.375,38096200.0 2006-08-03,15.319999694824219,15.770000457763672,14.359999656677246,14.545000076293945,114960000.0 2006-08-04,15.305000305175781,15.604999542236328,15.140000343322754,15.569999694824219,31925600.0 2006-08-07,15.399999618530273,15.604999542236328,15.229999542236328,15.25,26483200.0 2006-08-08,15.170000076293945,15.5600004196167,15.114999771118164,15.545000076293945,17683400.0 2006-08-09,14.774999618530273,15.34000015258789,14.6850004196167,15.295000076293945,32056000.0 2006-08-10,14.979999542236328,15.03499984741211,14.6850004196167,14.75,26931200.0 2006-08-11,14.949999809265137,14.975000381469727,14.78499984741211,14.925000190734863,16196200.0 2006-08-14,14.979999542236328,15.164999961853027,14.9350004196167,15.125,14702600.0 2006-08-15,15.095000267028809,15.194999694824219,14.944999694824219,15.145000457763672,11857200.0 2006-08-16,15.319999694824219,15.345000267028809,14.984999656677246,15.1850004196167,13215200.0 2006-08-17,15.645000457763672,15.670000076293945,15.145000457763672,15.265000343322754,18233200.0 2006-08-18,15.5600004196167,15.725000381469727,15.4350004196167,15.699999809265137,15081400.0 2006-08-21,15.34000015258789,15.470000267028809,15.25,15.390000343322754,9163200.0 2006-08-22,15.085000038146973,15.399999618530273,14.975000381469727,15.279999732971191,13351000.0 2006-08-23,14.845000267028809,15.104999542236328,14.795000076293945,15.015000343322754,16930800.0 2006-08-24,14.8149995803833,14.954999923706055,14.744999885559082,14.920000076293945,13342200.0 2006-08-25,14.975000381469727,15.0649995803833,14.755000114440918,14.765000343322754,13735200.0 2006-08-28,15.234999656677246,15.239999771118164,14.880000114440918,14.944999694824219,11634800.0 2006-08-29,15.180000305175781,15.305000305175781,14.9350004196167,15.255000114440918,13619600.0 2006-08-30,15.369999885559082,15.430000305175781,15.095000267028809,15.194999694824219,11793800.0 2006-08-31,15.505000114440918,15.569999694824219,15.15999984741211,15.454999923706055,21694800.0 2006-09-01,15.880000114440918,16.075000762939453,15.6850004196167,15.805000305175781,20571200.0 2006-09-05,15.994999885559082,16.0,15.71500015258789,15.930000305175781,13091000.0 2006-09-06,15.75,16.094999313354492,15.739999771118164,15.944999694824219,16895200.0 2006-09-07,15.5600004196167,15.78499984741211,15.529999732971191,15.734999656677246,13656600.0 2006-09-08,15.595000267028809,15.699999809265137,15.454999923706055,15.625,12049800.0 2006-09-11,15.755000114440918,15.8100004196167,15.265000343322754,15.545000076293945,16686600.0 2006-09-12,16.219999313354492,16.25,15.649999618530273,15.755000114440918,14314600.0 2006-09-13,16.520000457763672,16.700000762939453,16.28499984741211,16.299999237060547,19016800.0 2006-09-14,16.514999389648438,16.639999389648438,16.25,16.6200008392334,13924400.0 2006-09-15,16.924999237060547,17.06999969482422,16.274999618530273,16.274999618530273,33364600.0 2006-09-18,16.81999969482422,16.989999771118164,16.75,16.93000030517578,12791400.0 2006-09-19,16.84000015258789,17.059999465942383,16.639999389648438,16.975000381469727,14924200.0 2006-09-20,17.34000015258789,17.475000381469727,17.06999969482422,17.110000610351562,17550400.0 2006-09-21,17.0049991607666,17.4950008392334,16.959999084472656,17.485000610351562,17892000.0 2006-09-22,17.0049991607666,17.299999237060547,16.795000076293945,17.110000610351562,15645400.0 2006-09-25,17.225000381469727,17.280000686645508,16.69499969482422,17.05500030517578,12569800.0 2006-09-26,17.135000228881836,17.325000762939453,16.9950008392334,17.25,12856600.0 2006-09-27,17.235000610351562,17.520000457763672,17.065000534057617,17.200000762939453,18121800.0 2006-09-28,17.110000610351562,17.344999313354492,17.014999389648438,17.299999237060547,12524000.0 2006-09-29,17.024999618530273,17.174999237060547,17.0049991607666,17.165000915527344,9662000.0 2006-10-02,16.809999465942383,17.174999237060547,16.80500030517578,17.075000762939453,15510800.0 2006-10-03,17.0049991607666,17.145000457763672,16.864999771118164,16.864999771118164,13448000.0 2006-10-04,17.979999542236328,18.045000076293945,16.950000762939453,16.989999771118164,34076400.0 2006-10-05,19.344999313354492,19.4950008392334,18.649999618530273,19.0,60389200.0 2006-10-06,19.204999923706055,19.75,19.1200008392334,19.350000381469727,37896400.0 2006-10-09,19.200000762939453,19.405000686645508,19.014999389648438,19.1200008392334,13817200.0 2006-10-10,19.020000457763672,19.19499969482422,18.899999618530273,19.014999389648438,16113800.0 2006-10-11,18.709999084472656,18.96500015258789,18.56999969482422,18.93000030517578,16488400.0 2006-10-12,18.979999542236328,19.0,18.770000457763672,18.975000381469727,13858400.0 2006-10-13,18.96500015258789,19.0,18.795000076293945,18.9950008392334,11842600.0 2006-10-16,19.200000762939453,19.274999618530273,18.920000076293945,19.030000686645508,10890400.0 2006-10-17,18.93000030517578,19.200000762939453,18.875,19.1299991607666,11343800.0 2006-10-18,18.895000457763672,19.25,18.75,19.100000381469727,8783800.0 2006-10-19,18.889999389648438,18.959999084472656,18.625,18.700000762939453,9555800.0 2006-10-20,18.719999313354492,18.915000915527344,18.360000610351562,18.885000228881836,16850200.0 2006-10-23,19.149999618530273,19.25,18.514999389648438,18.69499969482422,17247000.0 2006-10-24,19.104999542236328,19.290000915527344,18.889999389648438,19.100000381469727,11506600.0 2006-10-25,19.229999542236328,19.274999618530273,19.0,19.0049991607666,9940800.0 2006-10-26,19.434999465942383,19.5,19.155000686645508,19.270000457763672,12118600.0 2006-10-27,19.010000228881836,19.434999465942383,18.94499969482422,19.40999984741211,9324000.0 2006-10-30,19.06999969482422,19.149999618530273,18.809999465942383,19.0049991607666,7522600.0 2006-10-31,18.875,19.174999237060547,18.71500015258789,19.1200008392334,10549800.0 2006-11-01,18.799999237060547,19.1299991607666,18.665000915527344,18.9950008392334,13643400.0 2006-11-02,18.65999984741211,18.81999969482422,18.424999237060547,18.725000381469727,11327200.0 2006-11-03,18.235000610351562,18.700000762939453,18.110000610351562,18.639999389648438,18159200.0 2006-11-06,18.739999771118164,18.96500015258789,18.25,18.280000686645508,16681000.0 2006-11-07,18.53499984741211,18.774999618530273,18.475000381469727,18.774999618530273,14534600.0 2006-11-08,18.665000915527344,18.790000915527344,18.260000228881836,18.43000030517578,12796600.0 2006-11-09,18.459999084472656,18.78499984741211,18.350000381469727,18.78499984741211,9608800.0 2006-11-10,18.895000457763672,18.940000534057617,18.489999771118164,18.520000457763672,10212200.0 2006-11-13,19.219999313354492,19.375,18.895000457763672,18.950000762939453,13351600.0 2006-11-14,19.239999771118164,19.375,19.0,19.260000228881836,13777800.0 2006-11-15,19.485000610351562,19.69499969482422,19.260000228881836,19.329999923706055,14137000.0 2006-11-16,19.71500015258789,20.0049991607666,19.594999313354492,19.614999771118164,27037000.0 2006-11-17,18.709999084472656,18.770000457763672,18.360000610351562,18.510000228881836,41730000.0 2006-11-20,18.375,18.700000762939453,18.360000610351562,18.5049991607666,20019200.0 2006-11-21,18.28499984741211,18.424999237060547,18.25,18.295000076293945,13819000.0 2006-11-22,18.190000534057617,18.375,17.854999542236328,18.280000686645508,17494000.0 2006-11-24,18.155000686645508,18.375,18.03499984741211,18.03499984741211,5549800.0 2006-11-27,17.905000686645508,18.155000686645508,17.829999923706055,18.104999542236328,12931400.0 2006-11-28,17.65999984741211,17.920000076293945,17.6200008392334,17.790000915527344,14835400.0 2006-11-29,17.850000381469727,17.899999618530273,17.6200008392334,17.809999465942383,13485800.0 2006-11-30,17.645000457763672,17.950000762939453,17.579999923706055,17.799999237060547,14480600.0 2006-12-01,17.600000381469727,17.774999618530273,17.450000762939453,17.625,11844800.0 2006-12-04,17.875,17.9950008392334,17.625,17.674999237060547,13273800.0 2006-12-05,18.420000076293945,18.56999969482422,18.2549991607666,18.329999923706055,21493600.0 2006-12-06,18.43000030517578,18.485000610351562,18.239999771118164,18.475000381469727,10064000.0 2006-12-07,18.239999771118164,18.510000228881836,18.200000762939453,18.399999618530273,10972200.0 2006-12-08,18.209999084472656,18.424999237060547,18.049999237060547,18.229999542236328,11043200.0 2006-12-11,18.315000534057617,18.4950008392334,18.075000762939453,18.440000534057617,8238400.0 2006-12-12,18.145000457763672,18.344999313354492,18.010000228881836,18.264999389648438,10063600.0 2006-12-13,18.040000915527344,18.274999618530273,17.934999465942383,18.25,10553000.0 2006-12-14,18.299999237060547,18.424999237060547,18.049999237060547,18.135000228881836,10735400.0 2006-12-15,18.209999084472656,18.4950008392334,18.1299991607666,18.329999923706055,16041000.0 2006-12-18,18.135000228881836,18.34000015258789,18.020000457763672,18.239999771118164,8672200.0 2006-12-19,18.264999389648438,18.280000686645508,17.940000534057617,18.0,10628200.0 2006-12-20,18.209999084472656,18.3700008392334,18.200000762939453,18.2450008392334,9701000.0 2006-12-21,18.204999923706055,18.399999618530273,18.125,18.165000915527344,7831800.0 2006-12-22,17.915000915527344,18.239999771118164,17.90999984741211,18.18000030517578,7986800.0 2006-12-26,17.844999313354492,17.959999084472656,17.75,17.915000915527344,7631000.0 2006-12-27,17.895000457763672,18.104999542236328,17.825000762939453,17.825000762939453,6860200.0 2006-12-28,17.860000610351562,17.979999542236328,17.760000228881836,17.94499969482422,8026600.0 2006-12-29,17.709999084472656,17.975000381469727,17.649999618530273,17.844999313354492,8287000.0 2007-01-03,17.625,18.100000381469727,17.31999969482422,17.799999237060547,18034600.0 2007-01-04,17.645000457763672,17.75,17.395000457763672,17.684999465942383,14656000.0 2007-01-05,17.56999969482422,17.645000457763672,17.485000610351562,17.559999465942383,13131400.0 2007-01-08,17.5049991607666,17.6299991607666,17.450000762939453,17.454999923706055,11614400.0 2007-01-09,17.43000030517578,17.69499969482422,17.350000381469727,17.5,14305000.0 2007-01-10,17.375,17.389999389648438,17.084999084472656,17.350000381469727,18658400.0 2007-01-11,17.905000686645508,18.020000457763672,17.25,17.25,17787400.0 2007-01-12,17.950000762939453,18.170000076293945,17.875,17.920000076293945,12618400.0 2007-01-16,18.110000610351562,18.184999465942383,17.854999542236328,18.0,9409800.0 2007-01-17,18.145000457763672,18.260000228881836,18.094999313354492,18.1299991607666,12711200.0 2007-01-18,17.885000228881836,18.30500030517578,17.780000686645508,18.264999389648438,12058200.0 2007-01-19,17.770000457763672,17.969999313354492,17.700000762939453,17.764999389648438,13125800.0 2007-01-22,17.645000457763672,17.799999237060547,17.5,17.75,11134600.0 2007-01-23,17.475000381469727,17.834999084472656,17.40999984741211,17.649999618530273,12573000.0 2007-01-24,17.395000457763672,17.639999389648438,17.389999389648438,17.600000381469727,16345800.0 2007-01-25,16.985000610351562,17.3700008392334,16.940000534057617,17.344999313354492,20933800.0 2007-01-26,16.940000534057617,17.19499969482422,16.7450008392334,17.084999084472656,21918400.0 2007-01-29,17.280000686645508,17.395000457763672,16.829999923706055,17.03499984741211,22260200.0 2007-01-30,17.280000686645508,17.68000030517578,17.260000228881836,17.594999313354492,28372200.0 2007-01-31,17.469999313354492,17.579999923706055,17.184999465942383,17.315000534057617,21878800.0 2007-02-01,17.204999923706055,17.709999084472656,17.190000534057617,17.565000534057617,27823800.0 2007-02-02,17.135000228881836,17.290000915527344,17.010000228881836,17.290000915527344,15402400.0 2007-02-05,17.010000228881836,17.145000457763672,16.940000534057617,17.104999542236328,15551200.0 2007-02-06,16.834999084472656,17.045000076293945,16.635000228881836,17.024999618530273,23613800.0 2007-02-07,16.834999084472656,16.9950008392334,16.639999389648438,16.84000015258789,16508600.0 2007-02-08,16.709999084472656,16.885000228881836,16.575000762939453,16.834999084472656,24264000.0 2007-02-09,16.479999542236328,16.80500030517578,16.450000762939453,16.7450008392334,15744600.0 2007-02-12,16.334999084472656,16.479999542236328,16.190000534057617,16.450000762939453,16309600.0 2007-02-13,16.329999923706055,16.489999771118164,16.235000610351562,16.389999389648438,16651000.0 2007-02-14,16.670000076293945,16.725000381469727,16.360000610351562,16.375,19788400.0 2007-02-15,16.610000610351562,16.670000076293945,16.5,16.670000076293945,13726600.0 2007-02-16,16.5049991607666,16.700000762939453,16.434999465942383,16.700000762939453,13687400.0 2007-02-20,16.40999984741211,16.520000457763672,16.229999542236328,16.5,20521400.0 2007-02-21,16.200000762939453,16.40999984741211,16.135000228881836,16.315000534057617,20896200.0 2007-02-22,16.5049991607666,16.514999389648438,16.139999389648438,16.204999923706055,23909200.0 2007-02-23,16.375,16.56999969482422,16.354999542236328,16.5,25196200.0 2007-02-26,16.0049991607666,16.299999237060547,15.904999732971191,16.299999237060547,20676600.0 2007-02-27,15.375,15.904999732971191,15.25,15.824999809265137,37955200.0 2007-02-28,15.449999809265137,15.6899995803833,15.119999885559082,15.375,20787000.0 2007-03-01,15.194999694824219,15.399999618530273,15.005000114440918,15.100000381469727,24392800.0 2007-03-02,14.9399995803833,15.145000457763672,14.899999618530273,15.0,28450000.0 2007-03-05,14.704999923706055,14.904999732971191,14.654999732971191,14.800000190734863,23284200.0 2007-03-06,15.0,15.109999656677246,14.885000228881836,14.9399995803833,21349400.0 2007-03-07,15.234999656677246,15.369999885559082,14.975000381469727,15.0,28198400.0 2007-03-08,15.350000381469727,15.725000381469727,15.3149995803833,15.444999694824219,30076800.0 2007-03-09,15.154999732971191,15.494999885559082,15.03499984741211,15.460000038146973,20225000.0 2007-03-12,15.03499984741211,15.239999771118164,14.954999923706055,15.199999809265137,21363200.0 2007-03-13,14.680000305175781,15.045000076293945,14.635000228881836,14.979999542236328,22052400.0 2007-03-14,14.65999984741211,14.71500015258789,14.430000305175781,14.670000076293945,27565400.0 2007-03-15,14.795000076293945,14.895000457763672,14.704999923706055,14.720000267028809,17967000.0 2007-03-16,15.289999961853027,15.574999809265137,15.024999618530273,15.154999732971191,51052600.0 2007-03-19,15.520000457763672,15.704999923706055,15.420000076293945,15.470000267028809,24575600.0 2007-03-20,15.6899995803833,15.800000190734863,15.510000228881836,15.59000015258789,27376200.0 2007-03-21,16.135000228881836,16.135000228881836,15.729999542236328,15.845000267028809,31101000.0 2007-03-22,15.819999694824219,16.225000381469727,15.760000228881836,16.19499969482422,27936000.0 2007-03-23,15.710000038146973,15.875,15.600000381469727,15.875,18907400.0 2007-03-26,15.975000381469727,16.075000762939453,15.6850004196167,16.075000762939453,24632200.0 2007-03-27,15.859999656677246,16.0,15.800000190734863,15.975000381469727,20935000.0 2007-03-28,15.640000343322754,15.845000267028809,15.604999542236328,15.800000190734863,30295800.0 2007-03-29,15.664999961853027,15.845000267028809,15.479999542236328,15.789999961853027,19747200.0 2007-03-30,15.680000305175781,15.760000228881836,15.5,15.645000457763672,14512000.0 2007-04-02,15.625,15.78499984741211,15.524999618530273,15.770000457763672,13401600.0 2007-04-03,15.744999885559082,15.989999771118164,15.654999732971191,15.71500015258789,16233600.0 2007-04-04,15.670000076293945,15.895000457763672,15.640000343322754,15.895000457763672,14259400.0 2007-04-05,15.699999809265137,15.78499984741211,15.619999885559082,15.675000190734863,13304800.0 2007-04-09,15.569999694824219,15.760000228881836,15.524999618530273,15.760000228881836,12981600.0 2007-04-10,15.579999923706055,15.640000343322754,15.4399995803833,15.529999732971191,16442600.0 2007-04-11,15.364999771118164,15.600000381469727,15.25,15.585000038146973,29346400.0 2007-04-12,15.335000038146973,15.425000190734863,15.149999618530273,15.364999771118164,21283200.0 2007-04-13,15.380000114440918,15.425000190734863,15.244999885559082,15.395000457763672,20855000.0 2007-04-16,15.524999618530273,15.625,15.380000114440918,15.385000228881836,12799400.0 2007-04-17,15.520000457763672,15.614999771118164,15.420000076293945,15.510000228881836,11539000.0 2007-04-18,15.489999771118164,15.585000038146973,15.425000190734863,15.520000457763672,12581800.0 2007-04-19,15.390000343322754,15.404999732971191,15.234999656677246,15.404999732971191,12873200.0 2007-04-20,15.829999923706055,15.970000267028809,15.489999771118164,15.614999771118164,40830800.0 2007-04-23,15.78499984741211,15.989999771118164,15.699999809265137,15.829999923706055,17174200.0 2007-04-24,15.670000076293945,15.800000190734863,15.515000343322754,15.774999618530273,18301400.0 2007-04-25,15.920000076293945,15.949999809265137,15.600000381469727,15.664999961853027,19252800.0 2007-04-26,15.90999984741211,16.149999618530273,15.819999694824219,15.920000076293945,14569400.0 2007-04-27,15.75,15.944999694824219,15.699999809265137,15.904999732971191,18877800.0 2007-04-30,15.510000228881836,15.805000305175781,15.5,15.725000381469727,16122400.0 2007-05-01,15.505000114440918,15.585000038146973,15.3149995803833,15.579999923706055,15211400.0 2007-05-02,15.625,15.789999961853027,15.5,15.539999961853027,18860000.0 2007-05-03,15.8100004196167,15.890000343322754,15.600000381469727,15.774999618530273,45553400.0 2007-05-04,15.350000381469727,15.949999809265137,15.279999732971191,15.9350004196167,39617200.0 2007-05-07,15.175000190734863,15.444999694824219,15.149999618530273,15.414999961853027,25843200.0 2007-05-08,15.09000015258789,15.1850004196167,15.005000114440918,15.15999984741211,20120000.0 2007-05-09,15.020000457763672,15.149999618530273,14.904999732971191,15.104999542236328,25118000.0 2007-05-10,14.770000457763672,15.039999961853027,14.75,14.954999923706055,25249000.0 2007-05-11,14.805000305175781,14.920000076293945,14.75,14.819999694824219,19497400.0 2007-05-14,14.449999809265137,14.875,14.354999542236328,14.850000381469727,37659400.0 2007-05-15,14.194999694824219,14.5,14.1850004196167,14.454999923706055,40708200.0 2007-05-16,14.100000381469727,14.369999885559082,14.015000343322754,14.210000038146973,53803800.0 2007-05-17,14.234999656677246,14.289999961853027,14.03499984741211,14.1899995803833,67067400.0 2007-05-18,14.475000381469727,14.645000457763672,14.279999732971191,14.3149995803833,40771200.0 2007-05-21,14.640000343322754,14.795000076293945,14.505000114440918,14.555000305175781,29948200.0 2007-05-22,14.505000114440918,14.765000343322754,14.46500015258789,14.65999984741211,21238800.0 2007-05-23,14.444999694824219,14.630000114440918,14.4350004196167,14.585000038146973,17333600.0 2007-05-24,14.154999732971191,14.574999809265137,14.039999961853027,14.449999809265137,35887800.0 2007-05-25,14.305000305175781,14.350000381469727,14.100000381469727,14.265000343322754,19349200.0 2007-05-29,14.28499984741211,14.369999885559082,14.199999809265137,14.350000381469727,16092800.0 2007-05-30,14.350000381469727,14.354999542236328,14.15999984741211,14.225000381469727,18432000.0 2007-05-31,14.404999732971191,14.449999809265137,14.279999732971191,14.4350004196167,16224200.0 2007-06-01,14.5649995803833,14.574999809265137,14.364999771118164,14.399999618530273,21986600.0 2007-06-04,14.414999961853027,14.505000114440918,14.3100004196167,14.425000190734863,18872600.0 2007-06-05,14.295000076293945,14.364999771118164,14.145000457763672,14.345000267028809,21261400.0 2007-06-06,14.074999809265137,14.199999809265137,14.0600004196167,14.194999694824219,19618000.0 2007-06-07,13.720000267028809,14.074999809265137,13.625,14.010000228881836,38574600.0 2007-06-08,13.835000038146973,13.875,13.595000267028809,13.664999961853027,27520400.0 2007-06-11,13.770000457763672,13.899999618530273,13.755000114440918,13.854999542236328,14606400.0 2007-06-12,13.869999885559082,14.029999732971191,13.449999809265137,13.524999618530273,38147600.0 2007-06-13,13.885000228881836,13.954999923706055,13.71500015258789,13.9350004196167,34107200.0 2007-06-14,13.805000305175781,13.989999771118164,13.710000038146973,13.854999542236328,23504400.0 2007-06-15,13.885000228881836,14.0,13.850000381469727,13.970000267028809,27804200.0 2007-06-18,13.829999923706055,14.0,13.78499984741211,13.984999656677246,15965000.0 2007-06-19,13.795000076293945,13.8149995803833,13.65999984741211,13.8100004196167,20038800.0 2007-06-20,13.65999984741211,13.854999542236328,13.630000114440918,13.765000343322754,21873400.0 2007-06-21,13.130000114440918,13.725000381469727,13.050000190734863,13.694999694824219,78520800.0 2007-06-22,12.770000457763672,13.020000457763672,12.75,13.020000457763672,69861000.0 2007-06-25,12.829999923706055,12.880000114440918,12.609999656677246,12.835000038146973,36040600.0 2007-06-26,12.885000228881836,13.024999618530273,12.850000381469727,12.925000190734863,34854400.0 2007-06-27,13.0649995803833,13.079999923706055,12.8100004196167,12.84000015258789,27023200.0 2007-06-28,13.225000381469727,13.40999984741211,13.135000228881836,13.25,51034400.0 2007-06-29,13.119999885559082,13.329999923706055,13.015000343322754,13.289999961853027,57420800.0 2007-07-02,13.024999618530273,13.220000267028809,13.0,13.199999809265137,20598200.0 2007-07-03,13.180000305175781,13.199999809265137,13.029999732971191,13.0600004196167,15957400.0 2007-07-05,13.170000076293945,13.354999542236328,13.114999771118164,13.239999771118164,25762000.0 2007-07-06,13.274999618530273,13.305000305175781,13.095000267028809,13.194999694824219,16235800.0 2007-07-09,13.170000076293945,13.3149995803833,13.125,13.260000228881836,18173800.0 2007-07-10,13.055000305175781,13.149999618530273,13.024999618530273,13.109999656677246,25131800.0 2007-07-11,12.994999885559082,13.09000015258789,12.975000381469727,13.039999961853027,23130600.0 2007-07-12,12.979999542236328,13.095000267028809,12.8149995803833,13.085000038146973,34766600.0 2007-07-13,13.03499984741211,13.085000038146973,12.864999771118164,12.994999885559082,23631400.0 2007-07-16,13.039999961853027,13.175000190734863,12.949999809265137,13.010000228881836,14745400.0 2007-07-17,12.9350004196167,13.125,12.899999618530273,13.03499984741211,20700800.0 2007-07-18,13.25,13.270000457763672,12.885000228881836,12.90999984741211,45137800.0 2007-07-19,13.854999542236328,14.085000038146973,13.34000015258789,13.369999885559082,76960800.0 2007-07-20,13.850000381469727,14.0649995803833,13.694999694824219,13.994999885559082,38022400.0 2007-07-23,14.085000038146973,14.199999809265137,13.899999618530273,13.979999542236328,39394200.0 2007-07-24,14.145000457763672,14.25,13.975000381469727,14.15999984741211,37391400.0 2007-07-25,13.979999542236328,14.1850004196167,13.84000015258789,14.170000076293945,25189000.0 2007-07-26,13.71500015258789,13.895000457763672,13.329999923706055,13.864999771118164,48659800.0 2007-07-27,13.46500015258789,13.75,13.359999656677246,13.614999771118164,40579800.0 2007-07-30,13.489999771118164,13.555000305175781,13.234999656677246,13.420000076293945,35948600.0 2007-07-31,13.34000015258789,13.65999984741211,13.34000015258789,13.609999656677246,33293000.0 2007-08-01,13.600000381469727,13.645000457763672,13.25,13.255000114440918,43122000.0 2007-08-02,13.460000038146973,14.0,13.420000076293945,13.850000381469727,38705000.0 2007-08-03,13.154999732971191,13.475000381469727,13.149999618530273,13.460000038146973,33611000.0 2007-08-06,13.444999694824219,13.520000457763672,13.154999732971191,13.21500015258789,24520400.0 2007-08-07,13.5600004196167,13.654999732971191,13.260000228881836,13.395000457763672,22935000.0 2007-08-08,13.859999656677246,14.020000457763672,13.550000190734863,13.550000190734863,27992800.0 2007-08-09,14.024999618530273,14.265000343322754,13.675000190734863,13.75,40438800.0 2007-08-10,14.020000457763672,14.300000190734863,13.885000228881836,13.885000228881836,26435800.0 2007-08-13,13.904999732971191,14.180000305175781,13.75,14.020000457763672,23807600.0 2007-08-14,13.574999809265137,13.899999618530273,13.505000114440918,13.899999618530273,22729400.0 2007-08-15,13.28499984741211,13.664999961853027,13.25,13.505000114440918,29880200.0 2007-08-16,13.305000305175781,13.4350004196167,13.015000343322754,13.100000381469727,27918800.0 2007-08-17,13.350000381469727,13.484999656677246,13.0600004196167,13.484999656677246,32011000.0 2007-08-20,13.454999923706055,13.574999809265137,13.25,13.350000381469727,17096800.0 2007-08-21,13.675000190734863,13.71500015258789,13.380000114440918,13.399999618530273,23182800.0 2007-08-22,13.770000457763672,13.9399995803833,13.680000305175781,13.71500015258789,18160000.0 2007-08-23,13.760000228881836,13.859999656677246,13.5649995803833,13.805000305175781,17207800.0 2007-08-24,13.795000076293945,13.805000305175781,13.649999618530273,13.720000267028809,14682600.0 2007-08-27,13.6850004196167,13.805000305175781,13.664999961853027,13.755000114440918,8465800.0 2007-08-28,13.4399995803833,13.704999923706055,13.430000305175781,13.704999923706055,17876200.0 2007-08-29,13.739999771118164,13.765000343322754,13.444999694824219,13.46500015258789,14857000.0 2007-08-30,13.675000190734863,13.770000457763672,13.5649995803833,13.600000381469727,11798200.0 2007-08-31,13.774999618530273,13.890000343322754,13.744999885559082,13.800000190734863,16065800.0 2007-09-04,13.859999656677246,13.944999694824219,13.755000114440918,13.835000038146973,14385800.0 2007-09-05,13.720000267028809,13.850000381469727,13.65999984741211,13.765000343322754,14070000.0 2007-09-06,13.789999961853027,13.859999656677246,13.725000381469727,13.725000381469727,9987000.0 2007-09-07,13.579999923706055,13.734999656677246,13.505000114440918,13.670000076293945,15172800.0 2007-09-10,13.520000457763672,13.670000076293945,13.399999618530273,13.5600004196167,13329400.0 2007-09-11,13.664999961853027,13.734999656677246,13.529999732971191,13.574999809265137,11242000.0 2007-09-12,13.664999961853027,13.699999809265137,13.539999961853027,13.609999656677246,10660000.0 2007-09-13,13.739999771118164,13.850000381469727,13.614999771118164,13.649999618530273,16451200.0 2007-09-14,13.819999694824219,13.875,13.625,13.645000457763672,11803800.0 2007-09-17,13.649999618530273,13.755000114440918,13.510000228881836,13.755000114440918,15155200.0 2007-09-18,13.914999961853027,13.989999771118164,13.59000015258789,13.680000305175781,18125600.0 2007-09-19,13.890000343322754,14.095000267028809,13.805000305175781,13.899999618530273,20991800.0 2007-09-20,13.744999885559082,13.975000381469727,13.670000076293945,13.8100004196167,19386600.0 2007-09-21,13.734999656677246,13.949999809265137,13.734999656677246,13.744999885559082,25109800.0 2007-09-24,13.574999809265137,13.779999732971191,13.475000381469727,13.71500015258789,23377000.0 2007-09-25,13.545000076293945,13.600000381469727,13.414999961853027,13.479999542236328,13688200.0 2007-09-26,13.845000267028809,13.90999984741211,13.430000305175781,13.579999923706055,24143800.0 2007-09-27,13.484999656677246,13.574999809265137,13.265000343322754,13.494999885559082,56411000.0 2007-09-28,13.100000381469727,13.449999809265137,12.975000381469727,13.4350004196167,46547600.0 2007-10-01,13.15999984741211,13.274999618530273,13.079999923706055,13.135000228881836,21456000.0 2007-10-02,13.300000190734863,13.350000381469727,13.135000228881836,13.135000228881836,18567600.0 2007-10-03,13.270000457763672,13.350000381469727,13.1850004196167,13.1850004196167,12803800.0 2007-10-04,13.260000228881836,13.345000267028809,13.180000305175781,13.244999885559082,12476800.0 2007-10-05,13.420000076293945,13.460000038146973,13.225000381469727,13.354999542236328,16055600.0 2007-10-08,13.329999923706055,13.375,13.1899995803833,13.34000015258789,13458000.0 2007-10-09,13.385000228881836,13.430000305175781,13.1899995803833,13.270000457763672,13938600.0 2007-10-10,13.274999618530273,13.354999542236328,13.220000267028809,13.255000114440918,15583600.0 2007-10-11,13.15999984741211,13.3149995803833,13.09000015258789,13.289999961853027,21131000.0 2007-10-12,13.170000076293945,13.175000190734863,13.039999961853027,13.130000114440918,15329800.0 2007-10-15,13.055000305175781,13.15999984741211,13.0,13.140000343322754,15685600.0 2007-10-16,13.03499984741211,13.119999885559082,12.864999771118164,13.039999961853027,17893600.0 2007-10-17,13.199999809265137,13.3149995803833,13.029999732971191,13.050000190734863,31505600.0 2007-10-18,13.329999923706055,13.40999984741211,13.069999694824219,13.175000190734863,18800400.0 2007-10-19,13.050000190734863,13.354999542236328,13.039999961853027,13.329999923706055,25239600.0 2007-10-22,13.095000267028809,13.194999694824219,12.9399995803833,12.970000267028809,12120600.0 2007-10-23,13.069999694824219,13.069999694824219,12.925000190734863,13.03499984741211,15736400.0 2007-10-24,13.03499984741211,13.069999694824219,12.8149995803833,12.949999809265137,26540800.0 2007-10-25,13.085000038146973,13.239999771118164,12.899999618530273,13.100000381469727,24769000.0 2007-10-26,13.085000038146973,13.21500015258789,12.970000267028809,13.1850004196167,10769600.0 2007-10-29,13.114999771118164,13.154999732971191,12.989999771118164,13.09000015258789,12670000.0 2007-10-30,13.074999809265137,13.149999618530273,12.989999771118164,13.015000343322754,11428000.0 2007-10-31,13.34000015258789,13.375,13.050000190734863,13.069999694824219,22541200.0 2007-11-01,12.914999961853027,13.34000015258789,12.899999618530273,13.199999809265137,28337200.0 2007-11-02,12.765000343322754,13.050000190734863,12.654999732971191,13.0,28621600.0 2007-11-05,12.479999542236328,12.664999961853027,12.40999984741211,12.640000343322754,27537000.0 2007-11-06,12.475000381469727,12.574999809265137,12.295000076293945,12.5,16070400.0 2007-11-07,12.055000305175781,12.414999961853027,12.050000190734863,12.324999809265137,36773600.0 2007-11-08,11.699999809265137,12.045000076293945,11.475000381469727,11.944999694824219,52779600.0 2007-11-09,11.28499984741211,11.649999618530273,11.28499984741211,11.524999618530273,37158600.0 2007-11-12,11.569999694824219,11.770000457763672,11.3100004196167,11.3100004196167,43949800.0 2007-11-13,11.994999885559082,11.994999885559082,11.569999694824219,11.78499984741211,31595000.0 2007-11-14,12.125,12.125,11.960000038146973,12.024999618530273,33250000.0 2007-11-15,12.050000190734863,12.199999809265137,11.829999923706055,11.914999961853027,40417000.0 2007-11-16,11.585000038146973,11.75,10.885000228881836,10.9350004196167,131420600.0 2007-11-19,11.4350004196167,11.505000114440918,11.204999923706055,11.399999618530273,65878000.0 2007-11-20,11.550000190734863,11.5600004196167,11.225000381469727,11.395000457763672,61032000.0 2007-11-21,11.404999732971191,11.5600004196167,11.28499984741211,11.3149995803833,32754600.0 2007-11-23,11.53499984741211,11.545000076293945,11.305000305175781,11.399999618530273,10370600.0 2007-11-26,11.09000015258789,11.489999771118164,11.074999809265137,11.46500015258789,37266000.0 2007-11-27,11.305000305175781,11.319999694824219,11.119999885559082,11.119999885559082,22885000.0 2007-11-28,11.479999542236328,11.555000305175781,11.229999542236328,11.239999771118164,38441600.0 2007-11-29,11.520000457763672,11.539999961853027,11.265000343322754,11.354999542236328,19114200.0 2007-11-30,11.694999694824219,11.9350004196167,11.5,11.579999923706055,27218000.0 2007-12-03,11.404999732971191,11.71500015258789,11.395000457763672,11.614999771118164,20982600.0 2007-12-04,11.170000076293945,11.335000038146973,11.170000076293945,11.274999618530273,28232600.0 2007-12-05,11.324999809265137,11.350000381469727,11.229999542236328,11.300000190734863,16702600.0 2007-12-06,11.425000190734863,11.425000190734863,11.225000381469727,11.300000190734863,19823400.0 2007-12-07,11.3100004196167,11.489999771118164,11.270000457763672,11.359999656677246,18346600.0 2007-12-10,11.364999771118164,11.430000305175781,11.295000076293945,11.3100004196167,18035200.0 2007-12-11,10.949999809265137,11.260000228881836,10.9350004196167,11.055000305175781,39506400.0 2007-12-12,10.9399995803833,11.149999618530273,10.824999809265137,11.09000015258789,24800800.0 2007-12-13,10.75,11.055000305175781,10.729999542236328,10.930000305175781,22519000.0 2007-12-14,10.625,10.725000381469727,10.524999618530273,10.614999771118164,20953800.0 2007-12-17,10.074999809265137,10.5,10.069999694824219,10.494999885559082,33422600.0 2007-12-18,10.300000190734863,10.359999656677246,10.074999809265137,10.074999809265137,26694800.0 2007-12-19,10.015000343322754,10.279999732971191,9.944999694824219,10.15999984741211,28317400.0 2007-12-20,10.265000343322754,10.279999732971191,10.024999618530273,10.074999809265137,22996200.0 2007-12-21,10.529999732971191,10.59000015258789,10.25,10.305000305175781,39319600.0 2007-12-24,10.609999656677246,10.649999618530273,10.505000114440918,10.5600004196167,9659200.0 2007-12-26,10.40999984741211,10.505000114440918,10.329999923706055,10.5,10983800.0 2007-12-27,10.229999542236328,10.345000267028809,10.145000457763672,10.279999732971191,16365400.0 2007-12-28,10.0649995803833,10.229999542236328,10.0649995803833,10.175000190734863,19476400.0 2007-12-31,10.234999656677246,10.279999732971191,9.984999656677246,9.994999885559082,25456600.0 2008-01-02,9.654999732971191,10.079999923706055,9.640000343322754,10.069999694824219,45448600.0 2008-01-03,9.350000381469727,9.699999809265137,9.239999771118164,9.654999732971191,47940200.0 2008-01-04,9.055000305175781,9.270000457763672,9.0,9.234999656677246,40105800.0 2008-01-07,9.1899995803833,9.404999732971191,9.055000305175781,9.149999618530273,50480800.0 2008-01-08,9.930000305175781,10.505000114440918,9.914999961853027,10.09000015258789,126297600.0 2008-01-09,9.729999542236328,10.085000038146973,9.510000228881836,10.0,48409600.0 2008-01-10,10.154999732971191,10.244999885559082,9.59000015258789,9.720000267028809,45485000.0 2008-01-11,9.895000457763672,10.03499984741211,9.760000228881836,9.984999656677246,36160800.0 2008-01-14,9.774999618530273,9.979999542236328,9.71500015258789,9.949999809265137,23197400.0 2008-01-15,9.420000076293945,9.699999809265137,9.40999984741211,9.630000114440918,29007200.0 2008-01-16,9.649999618530273,9.885000228881836,9.420000076293945,9.489999771118164,33159800.0 2008-01-17,9.524999618530273,9.739999771118164,9.505000114440918,9.635000228881836,23452200.0 2008-01-18,9.329999923706055,9.675000190734863,9.194999694824219,9.375,39570200.0 2008-01-22,9.335000038146973,9.4350004196167,8.829999923706055,8.895000457763672,43731800.0 2008-01-23,9.984999656677246,10.095000267028809,9.055000305175781,9.0600004196167,52041600.0 2008-01-24,10.225000381469727,10.239999771118164,9.960000038146973,10.050000190734863,41792800.0 2008-01-25,9.829999923706055,10.34000015258789,9.734999656677246,10.3149995803833,35492000.0 2008-01-28,9.829999923706055,9.899999618530273,9.579999923706055,9.725000381469727,27001400.0 2008-01-29,9.984999656677246,10.1850004196167,9.829999923706055,9.930000305175781,21244200.0 2008-01-30,9.609999656677246,10.095000267028809,9.475000381469727,10.0,45354600.0 2008-01-31,9.454999923706055,9.59000015258789,9.039999961853027,9.085000038146973,87545200.0 2008-02-01,9.609999656677246,9.65999984741211,9.319999694824219,9.484999656677246,31496400.0 2008-02-04,9.595000267028809,9.675000190734863,9.515000343322754,9.664999961853027,20983600.0 2008-02-05,9.255000114440918,9.5600004196167,9.25,9.449999809265137,30507400.0 2008-02-06,9.074999809265137,9.449999809265137,9.010000228881836,9.350000381469727,29147200.0 2008-02-07,9.265000343322754,9.385000228881836,9.005000114440918,9.005000114440918,24914000.0 2008-02-08,9.130000114440918,9.385000228881836,9.079999923706055,9.229999542236328,21868400.0 2008-02-11,9.260000228881836,9.265000343322754,8.975000381469727,9.114999771118164,21100400.0 2008-02-12,9.354999542236328,9.625,9.260000228881836,9.295000076293945,27547600.0 2008-02-13,9.425000190734863,9.5600004196167,9.289999961853027,9.444999694824219,21567200.0 2008-02-14,9.09000015258789,9.444999694824219,9.045000076293945,9.425000190734863,33469800.0 2008-02-15,9.145000457763672,9.180000305175781,9.03499984741211,9.0600004196167,20662400.0 2008-02-19,9.050000190734863,9.324999809265137,9.020000457763672,9.260000228881836,19257000.0 2008-02-20,9.130000114440918,9.145000457763672,9.0,9.03499984741211,24022800.0 2008-02-21,8.914999961853027,9.21500015258789,8.875,9.130000114440918,30105000.0 2008-02-22,9.125,9.125,8.890000343322754,8.960000038146973,23209400.0 2008-02-25,9.25,9.260000228881836,9.005000114440918,9.125,21662600.0 2008-02-26,9.529999732971191,9.600000381469727,9.125,9.164999961853027,28534000.0 2008-02-27,9.520000457763672,9.664999961853027,9.369999885559082,9.475000381469727,24853600.0 2008-02-28,9.28499984741211,9.475000381469727,9.255000114440918,9.449999809265137,20939000.0 2008-02-29,8.989999771118164,9.25,8.96500015258789,9.180000305175781,27282600.0 2008-03-03,8.925000190734863,9.085000038146973,8.904999732971191,9.010000228881836,21872400.0 2008-03-04,8.949999809265137,9.0,8.8149995803833,8.899999618530273,24785200.0 2008-03-05,9.069999694824219,9.220000267028809,8.994999885559082,9.0,20355800.0 2008-03-06,8.800000190734863,9.100000381469727,8.755000114440918,9.0,31514000.0 2008-03-07,8.550000190734863,8.84000015258789,8.520000457763672,8.75,27801000.0 2008-03-10,8.399999618530273,8.640000343322754,8.385000228881836,8.5600004196167,24145400.0 2008-03-11,8.869999885559082,8.875,8.479999542236328,8.515000343322754,27657000.0 2008-03-12,8.805000305175781,9.055000305175781,8.779999732971191,8.869999885559082,25828000.0 2008-03-13,8.8149995803833,8.930000305175781,8.524999618530273,8.675000190734863,21277200.0 2008-03-14,8.694999694824219,8.920000076293945,8.5,8.645000457763672,32352000.0 2008-03-17,8.630000114440918,8.765000343322754,8.475000381469727,8.484999656677246,45387000.0 2008-03-18,9.119999885559082,9.125,8.699999809265137,8.710000038146973,45919600.0 2008-03-19,8.75,9.25,8.744999885559082,9.170000076293945,42828400.0 2008-03-20,8.765000343322754,8.914999961853027,8.710000038146973,8.819999694824219,46619200.0 2008-03-24,8.944999694824219,9.005000114440918,8.75,8.774999618530273,44695600.0 2008-03-25,8.994999885559082,9.029999732971191,8.890000343322754,8.960000038146973,26993600.0 2008-03-26,8.829999923706055,8.984999656677246,8.774999618530273,8.970000267028809,18021800.0 2008-03-27,8.8100004196167,9.005000114440918,8.779999732971191,8.880000114440918,19225000.0 2008-03-28,8.524999618530273,8.899999618530273,8.5,8.875,23743200.0 2008-03-31,8.75,8.84000015258789,8.5,8.529999732971191,23676000.0 2008-04-01,9.25,9.25,8.84000015258789,8.914999961853027,38319600.0 2008-04-02,9.300000190734863,9.444999694824219,9.15999984741211,9.25,21129200.0 2008-04-03,9.170000076293945,9.300000190734863,9.03499984741211,9.25,14076800.0 2008-04-04,9.25,9.345000267028809,9.104999542236328,9.210000038146973,19506400.0 2008-04-07,9.154999732971191,9.350000381469727,9.125,9.3149995803833,12686200.0 2008-04-08,8.989999771118164,9.244999885559082,8.949999809265137,9.225000381469727,21691000.0 2008-04-09,8.734999656677246,9.085000038146973,8.675000190734863,9.055000305175781,36586400.0 2008-04-10,8.774999618530273,8.869999885559082,8.71500015258789,8.75,28439000.0 2008-04-11,8.630000114440918,8.75,8.585000038146973,8.75,20693000.0 2008-04-14,8.484999656677246,8.630000114440918,8.4399995803833,8.595000267028809,24284800.0 2008-04-15,8.65999984741211,8.680000305175781,8.479999542236328,8.505000114440918,18484200.0 2008-04-16,8.84000015258789,8.850000381469727,8.609999656677246,8.6899995803833,18920000.0 2008-04-17,8.829999923706055,8.869999885559082,8.6899995803833,8.850000381469727,15535400.0 2008-04-18,9.140000343322754,9.15999984741211,8.895000457763672,8.954999923706055,24835000.0 2008-04-21,9.024999618530273,9.109999656677246,8.954999923706055,9.109999656677246,30609800.0 2008-04-22,8.850000381469727,8.979999542236328,8.71500015258789,8.949999809265137,21448200.0 2008-04-23,8.925000190734863,8.930000305175781,8.805000305175781,8.864999771118164,33421000.0 2008-04-24,7.994999885559082,8.09000015258789,7.695000171661377,7.949999809265137,143464800.0 2008-04-25,7.929999828338623,8.085000038146973,7.724999904632568,8.074999809265137,39474200.0 2008-04-28,7.829999923706055,7.965000152587891,7.795000076293945,7.960000038146973,24033800.0 2008-04-29,8.100000381469727,8.180000305175781,7.824999809265137,7.829999923706055,28584200.0 2008-04-30,8.114999771118164,8.300000190734863,8.029999732971191,8.149999618530273,34839600.0 2008-05-01,8.324999809265137,8.444999694824219,7.914999961853027,7.980000019073486,42237400.0 2008-05-02,8.229999542236328,8.550000190734863,8.125,8.5,31554400.0 2008-05-05,8.170000076293945,8.289999961853027,8.100000381469727,8.199999809265137,25076400.0 2008-05-06,8.180000305175781,8.279999732971191,8.055000305175781,8.109999656677246,27252000.0 2008-05-07,7.974999904632568,8.229999542236328,7.960000038146973,8.199999809265137,30410400.0 2008-05-08,7.925000190734863,8.050000190734863,7.860000133514404,8.005000114440918,40002000.0 2008-05-09,7.929999828338623,7.985000133514404,7.840000152587891,7.889999866485596,27256800.0 2008-05-12,8.020000457763672,8.024999618530273,7.920000076293945,7.949999809265137,24593400.0 2008-05-13,7.974999904632568,8.039999961853027,7.849999904632568,8.039999961853027,21655800.0 2008-05-14,7.960000038146973,8.0649995803833,7.934999942779541,7.96999979019165,21805000.0 2008-05-15,8.03499984741211,8.114999771118164,7.914999961853027,7.914999961853027,17179800.0 2008-05-16,8.524999618530273,8.529999732971191,8.225000381469727,8.274999618530273,52628800.0 2008-05-19,8.53499984741211,8.720000267028809,8.494999885559082,8.524999618530273,35662400.0 2008-05-20,8.420000076293945,8.475000381469727,8.265000343322754,8.420000076293945,41388400.0 2008-05-21,8.34000015258789,8.479999542236328,8.324999809265137,8.46500015258789,26748800.0 2008-05-22,8.545000076293945,8.645000457763672,8.300000190734863,8.34000015258789,33175600.0 2008-05-23,8.475000381469727,8.550000190734863,8.350000381469727,8.545000076293945,25964200.0 2008-05-27,8.755000114440918,8.795000076293945,8.479999542236328,8.5,27886400.0 2008-05-28,8.914999961853027,8.9399995803833,8.524999618530273,8.800000190734863,30698600.0 2008-05-29,9.164999961853027,9.204999923706055,8.914999961853027,8.914999961853027,24756000.0 2008-05-30,9.095000267028809,9.204999923706055,9.0,9.1899995803833,24012800.0 2008-06-02,8.96500015258789,9.085000038146973,8.8149995803833,9.085000038146973,21754400.0 2008-06-03,8.875,9.0649995803833,8.699999809265137,8.96500015258789,26152400.0 2008-06-04,9.0600004196167,9.170000076293945,8.859999656677246,8.859999656677246,31830800.0 2008-06-05,9.260000228881836,9.260000228881836,9.005000114440918,9.074999809265137,27324800.0 2008-06-06,8.835000038146973,9.175000190734863,8.819999694824219,9.175000190734863,24473000.0 2008-06-09,8.760000228881836,9.100000381469727,8.6850004196167,8.854999542236328,33576800.0 2008-06-10,8.920000076293945,8.96500015258789,8.625,8.664999961853027,19522600.0 2008-06-11,8.78499984741211,8.970000267028809,8.774999618530273,8.970000267028809,22702200.0 2008-06-12,8.90999984741211,9.029999732971191,8.829999923706055,8.880000114440918,17143800.0 2008-06-13,9.085000038146973,9.100000381469727,8.914999961853027,8.975000381469727,21820800.0 2008-06-16,9.175000190734863,9.279999732971191,8.944999694824219,9.005000114440918,16590000.0 2008-06-17,9.0600004196167,9.234999656677246,9.03499984741211,9.1850004196167,12739000.0 2008-06-18,8.885000228881836,9.045000076293945,8.829999923706055,9.0,16905200.0 2008-06-19,8.994999885559082,9.029999732971191,8.6899995803833,8.864999771118164,18431600.0 2008-06-20,8.614999771118164,8.90999984741211,8.59000015258789,8.885000228881836,26132400.0 2008-06-23,8.149999618530273,8.744999885559082,8.135000228881836,8.630000114440918,39204200.0 2008-06-24,8.28499984741211,8.460000038146973,8.125,8.180000305175781,25527600.0 2008-06-25,8.555000305175781,8.645000457763672,8.305000305175781,8.3100004196167,24341600.0 2008-06-26,8.140000343322754,8.414999961853027,8.135000228881836,8.375,24541400.0 2008-06-27,8.175000190734863,8.28499984741211,7.96999979019165,8.149999618530273,33553000.0 2008-06-30,7.869999885559082,8.164999961853027,7.864999771118164,8.095000267028809,25946600.0 2008-07-01,7.809999942779541,7.860000133514404,7.639999866485596,7.78000020980835,40935400.0 2008-07-02,7.840000152587891,8.024999618530273,7.764999866485596,8.015000343322754,47698400.0 2008-07-03,7.78000020980835,7.894999980926514,7.599999904632568,7.789999961853027,21117200.0 2008-07-07,7.474999904632568,7.804999828338623,7.414999961853027,7.795000076293945,36304600.0 2008-07-08,7.670000076293945,7.735000133514404,7.324999809265137,7.375,40734800.0 2008-07-09,7.360000133514404,7.699999809265137,7.360000133514404,7.65500020980835,25351400.0 2008-07-10,7.184999942779541,7.429999828338623,7.110000133514404,7.375,28525200.0 2008-07-11,7.03000020980835,7.184999942779541,6.815000057220459,7.090000152587891,37095000.0 2008-07-14,7.0,7.139999866485596,6.885000228881836,7.105000019073486,26633200.0 2008-07-15,6.789999961853027,6.934999942779541,6.664999961853027,6.880000114440918,50704600.0 2008-07-16,7.170000076293945,7.235000133514404,6.71999979019165,6.764999866485596,31135000.0 2008-07-17,7.195000171661377,7.244999885559082,6.885000228881836,6.920000076293945,26708600.0 2008-07-18,7.170000076293945,7.289999961853027,7.074999809265137,7.195000171661377,19601600.0 2008-07-21,7.045000076293945,7.239999771118164,7.019999980926514,7.179999828338623,14497600.0 2008-07-22,7.565000057220459,7.599999904632568,7.014999866485596,7.034999847412109,30885200.0 2008-07-23,7.710000038146973,8.015000343322754,7.510000228881836,7.614999771118164,35591400.0 2008-07-24,7.269999980926514,7.610000133514404,7.264999866485596,7.574999809265137,27351600.0 2008-07-25,7.210000038146973,7.46999979019165,7.175000190734863,7.364999771118164,21248200.0 2008-07-28,7.114999771118164,7.284999847412109,7.034999847412109,7.15500020980835,20888400.0 2008-07-29,7.494999885559082,7.695000171661377,7.09499979019165,7.150000095367432,32637400.0 2008-07-30,7.335000038146973,7.545000076293945,7.210000038146973,7.534999847412109,36695200.0 2008-07-31,7.34499979019165,7.574999809265137,7.255000114440918,7.275000095367432,39620600.0 2008-08-01,7.210000038146973,7.460000038146973,7.114999771118164,7.449999809265137,25894800.0 2008-08-04,7.03000020980835,7.21999979019165,7.005000114440918,7.215000152587891,30709600.0 2008-08-05,7.260000228881836,7.284999847412109,7.119999885559082,7.144999980926514,35000000.0 2008-08-06,7.46999979019165,7.480000019073486,7.175000190734863,7.239999771118164,27334800.0 2008-08-07,7.260000228881836,7.420000076293945,7.244999885559082,7.315000057220459,18828200.0 2008-08-08,7.559999942779541,7.639999866485596,7.28000020980835,7.309999942779541,24688800.0 2008-08-11,8.149999618530273,8.199999809265137,7.46999979019165,7.480000019073486,58818600.0 2008-08-12,8.180000305175781,8.444999694824219,7.985000133514404,8.069999694824219,43118200.0 2008-08-13,8.149999618530273,8.229999542236328,8.029999732971191,8.21500015258789,27991600.0 2008-08-14,8.460000038146973,8.550000190734863,8.03499984741211,8.055000305175781,33324000.0 2008-08-15,8.345000267028809,8.59000015258789,8.295000076293945,8.550000190734863,20804000.0 2008-08-18,8.255000114440918,8.4399995803833,8.1899995803833,8.3149995803833,21241800.0 2008-08-19,7.974999904632568,8.279999732971191,7.945000171661377,8.199999809265137,23239600.0 2008-08-20,7.885000228881836,8.079999923706055,7.775000095367432,8.079999923706055,22063800.0 2008-08-21,7.840000152587891,7.885000228881836,7.724999904632568,7.789999961853027,15845000.0 2008-08-22,8.020000457763672,8.085000038146973,7.849999904632568,7.880000114440918,13274200.0 2008-08-25,7.760000228881836,7.994999885559082,7.735000133514404,7.985000133514404,15259800.0 2008-08-26,7.755000114440918,7.840000152587891,7.650000095367432,7.835000038146973,13611400.0 2008-08-27,7.795000076293945,7.875,7.664999961853027,7.724999904632568,16842600.0 2008-08-28,7.989999771118164,8.0,7.840000152587891,7.90500020980835,10432200.0 2008-08-29,7.78000020980835,8.024999618530273,7.699999809265137,7.954999923706055,19854000.0 2008-09-02,7.869999885559082,8.40999984741211,7.864999771118164,7.980000019073486,27398400.0 2008-09-03,7.965000152587891,8.119999885559082,7.880000114440918,7.994999885559082,19661400.0 2008-09-04,7.539999961853027,7.914999961853027,7.539999961853027,7.90500020980835,25726400.0 2008-09-05,7.590000152587891,7.625,7.385000228881836,7.449999809265137,19241200.0 2008-09-08,7.769999980926514,7.804999828338623,7.585000038146973,7.789999961853027,27445200.0 2008-09-09,7.519999980926514,7.849999904632568,7.514999866485596,7.800000190734863,23378200.0 2008-09-10,7.53000020980835,7.664999961853027,7.449999809265137,7.565000057220459,15843000.0 2008-09-11,7.815000057220459,7.829999923706055,7.380000114440918,7.434999942779541,33134400.0 2008-09-12,7.664999961853027,7.835000038146973,7.605000019073486,7.744999885559082,20848600.0 2008-09-15,7.539999961853027,7.795000076293945,7.375,7.425000190734863,25551200.0 2008-09-16,8.015000343322754,8.079999923706055,7.684999942779541,7.724999904632568,43638600.0 2008-09-17,7.789999961853027,8.0,7.739999771118164,7.800000190734863,30129800.0 2008-09-18,8.015000343322754,8.085000038146973,7.644999980926514,7.920000076293945,38841200.0 2008-09-19,8.069999694824219,8.265000343322754,7.5,8.194999694824219,37638400.0 2008-09-22,7.630000114440918,8.010000228881836,7.599999904632568,7.994999885559082,22160000.0 2008-09-23,7.53000020980835,7.764999866485596,7.5,7.639999866485596,19148000.0 2008-09-24,7.445000171661377,7.670000076293945,7.355000019073486,7.559999942779541,16670400.0 2008-09-25,7.465000152587891,7.53000020980835,7.394999980926514,7.505000114440918,19247200.0 2008-09-26,7.480000019073486,7.5,7.25,7.269999980926514,19071600.0 2008-09-29,7.085000038146973,7.539999961853027,7.074999809265137,7.429999828338623,41439400.0 2008-09-30,7.434999942779541,7.465000152587891,7.065000057220459,7.190000057220459,27081000.0 2008-10-01,7.400000095367432,7.53000020980835,7.260000228881836,7.28000020980835,20794000.0 2008-10-02,7.085000038146973,7.494999885559082,7.079999923706055,7.445000171661377,19332800.0 2008-10-03,6.829999923706055,7.315000057220459,6.809999942779541,7.184999942779541,27399800.0 2008-10-06,6.485000133514404,6.789999961853027,6.244999885559082,6.664999961853027,42221600.0 2008-10-07,6.139999866485596,6.614999771118164,6.130000114440918,6.570000171661377,38834400.0 2008-10-08,5.764999866485596,6.360000133514404,5.75,5.985000133514404,50018000.0 2008-10-09,5.505000114440918,5.934999942779541,5.489999771118164,5.800000190734863,35872800.0 2008-10-10,5.539999961853027,5.625,5.0,5.15500020980835,65564400.0 2008-10-13,5.869999885559082,5.949999809265137,5.565000057220459,5.809999942779541,33906000.0 2008-10-14,5.650000095367432,6.114999771118164,5.585000038146973,6.039999961853027,34384000.0 2008-10-15,5.059999942779541,5.53000020980835,5.050000190734863,5.5,30552000.0 2008-10-16,5.28000020980835,5.320000171661377,4.84499979019165,5.039999961853027,40349800.0 2008-10-17,5.224999904632568,5.355000019073486,5.034999847412109,5.144999980926514,28693400.0 2008-10-20,5.565000057220459,5.570000171661377,5.25,5.28000020980835,25389000.0 2008-10-21,5.255000114440918,5.525000095367432,5.25,5.28000020980835,20570600.0 2008-10-22,4.994999885559082,5.244999885559082,4.880000114440918,5.119999885559082,29681400.0 2008-10-23,5.130000114440918,5.150000095367432,4.875,5.014999866485596,35400400.0 2008-10-24,4.840000152587891,5.034999847412109,4.579999923706055,4.579999923706055,27038200.0 2008-10-27,4.795000076293945,5.0,4.650000095367432,4.650000095367432,20265200.0 2008-10-28,5.429999828338623,5.449999809265137,4.75,4.900000095367432,31461600.0 2008-10-29,5.664999961853027,5.90500020980835,5.324999809265137,5.425000190734863,40145200.0 2008-10-30,6.309999942779541,6.349999904632568,5.730000019073486,5.925000190734863,39347600.0 2008-10-31,6.565000057220459,6.590000152587891,6.144999980926514,6.260000228881836,37363800.0 2008-11-03,6.264999866485596,6.574999809265137,6.215000152587891,6.335000038146973,25428000.0 2008-11-04,6.21999979019165,6.485000133514404,6.059999942779541,6.474999904632568,47422800.0 2008-11-05,5.835000038146973,6.25,5.815000057220459,6.175000190734863,20290400.0 2008-11-06,5.545000076293945,5.875,5.514999866485596,5.744999885559082,26485600.0 2008-11-07,5.275000095367432,5.619999885559082,5.135000228881836,5.5,34429400.0 2008-11-10,5.099999904632568,5.5,4.954999923706055,5.5,35333400.0 2008-11-11,4.994999885559082,5.135000228881836,4.715000152587891,4.75,52677400.0 2008-11-12,4.664999961853027,4.954999923706055,4.639999866485596,4.835000038146973,45930800.0 2008-11-13,4.65500020980835,4.730000019073486,4.039999961853027,4.724999904632568,69926400.0 2008-11-14,4.304999828338623,4.619999885559082,4.304999828338623,4.59499979019165,26799000.0 2008-11-17,4.320000171661377,4.545000076293945,4.130000114440918,4.210000038146973,31589000.0 2008-11-18,4.190000057220459,4.434999942779541,4.070000171661377,4.309999942779541,31045000.0 2008-11-19,3.984999895095825,4.275000095367432,3.9749999046325684,4.139999866485596,28978200.0 2008-11-20,3.5850000381469727,4.014999866485596,3.5850000381469727,3.944999933242798,35521000.0 2008-11-21,3.9149999618530273,3.950000047683716,3.5299999713897705,3.740000009536743,42078200.0 2008-11-24,4.224999904632568,4.25,3.9700000286102295,4.025000095367432,34028200.0 2008-11-25,4.105000019073486,4.300000190734863,3.940000057220459,4.0,42982200.0 2008-11-26,4.389999866485596,4.414999961853027,4.014999866485596,4.019999980926514,20098800.0 2008-11-28,4.465000152587891,4.46999979019165,4.324999809265137,4.324999809265137,6437400.0 2008-12-01,3.9749999046325684,4.335000038146973,3.9649999141693115,4.315000057220459,21365600.0 2008-12-02,4.264999866485596,4.269999980926514,3.990000009536743,4.090000152587891,22349600.0 2008-12-03,4.320000171661377,4.369999885559082,4.079999923706055,4.159999847412109,22828800.0 2008-12-04,4.304999828338623,4.704999923706055,4.150000095367432,4.204999923706055,37240800.0 2008-12-05,4.559999942779541,4.574999809265137,4.090000152587891,4.21999979019165,25890800.0 2008-12-08,4.800000190734863,4.875,4.635000228881836,4.650000095367432,24430600.0 2008-12-09,4.635000228881836,4.860000133514404,4.619999885559082,4.684999942779541,24375600.0 2008-12-10,4.764999866485596,4.835000038146973,4.559999942779541,4.644999980926514,19714400.0 2008-12-11,4.485000133514404,4.769999980926514,4.460000038146973,4.710000038146973,21210200.0 2008-12-12,4.670000076293945,4.71999979019165,4.414999961853027,4.445000171661377,20531200.0 2008-12-15,4.5,4.755000114440918,4.445000171661377,4.710000038146973,28568200.0 2008-12-16,4.860000133514404,4.864999771118164,4.534999847412109,4.605000019073486,32550600.0 2008-12-17,4.914999961853027,5.014999866485596,4.735000133514404,4.795000076293945,30114600.0 2008-12-18,4.795000076293945,5.184999942779541,4.704999923706055,5.005000114440918,23996000.0 2008-12-19,4.940000057220459,4.980000019073486,4.724999904632568,4.885000228881836,29267400.0 2008-12-22,4.679999828338623,4.980000019073486,4.590000152587891,4.945000171661377,16918800.0 2008-12-23,4.59499979019165,4.800000190734863,4.545000076293945,4.690000057220459,18512400.0 2008-12-24,4.670000076293945,4.670000076293945,4.599999904632568,4.625,3521800.0 2008-12-26,4.675000190734863,4.75,4.625,4.739999771118164,5993600.0 2008-12-29,4.514999866485596,4.715000152587891,4.460000038146973,4.715000152587891,11185600.0 2008-12-30,4.679999828338623,4.679999828338623,4.525000095367432,4.545000076293945,13106200.0 2008-12-31,4.730000019073486,4.760000228881836,4.639999866485596,4.659999847412109,9856800.0 2009-01-02,4.920000076293945,4.929999828338623,4.664999961853027,4.704999923706055,14885400.0 2009-01-05,4.960000038146973,5.03000020980835,4.800000190734863,4.940000057220459,16070600.0 2009-01-06,5.110000133514404,5.179999828338623,4.974999904632568,5.025000095367432,17609800.0 2009-01-07,4.994999885559082,5.045000076293945,4.900000095367432,5.019999980926514,24216600.0 2009-01-08,5.070000171661377,5.09499979019165,4.835000038146973,4.925000190734863,21592400.0 2009-01-09,4.885000228881836,5.074999809265137,4.804999828338623,5.059999942779541,22384600.0 2009-01-12,4.795000076293945,4.974999904632568,4.744999885559082,4.90500020980835,23921200.0 2009-01-13,4.684999942779541,4.889999866485596,4.619999885559082,4.755000114440918,20036600.0 2009-01-14,4.519999980926514,4.630000114440918,4.414999961853027,4.614999771118164,22121200.0 2009-01-15,4.639999866485596,4.724999904632568,4.440000057220459,4.53000020980835,17748800.0 2009-01-16,4.730000019073486,4.775000095367432,4.554999828338623,4.744999885559082,18028400.0 2009-01-20,4.445000171661377,4.760000228881836,4.425000190734863,4.730000019073486,15951400.0 2009-01-21,4.525000095367432,4.525000095367432,4.25,4.284999847412109,24018800.0 2009-01-22,4.559999942779541,4.664999961853027,4.389999866485596,4.489999771118164,21330600.0 2009-01-23,4.539999961853027,4.610000133514404,4.425000190734863,4.440000057220459,21011000.0 2009-01-26,4.5,4.639999866485596,4.394999980926514,4.505000114440918,26235600.0 2009-01-27,4.574999809265137,4.619999885559082,4.440000057220459,4.489999771118164,24077200.0 2009-01-28,4.824999809265137,4.900000095367432,4.614999771118164,4.684999942779541,38306000.0 2009-01-29,4.824999809265137,4.949999809265137,4.625,4.625,37243800.0 2009-01-30,4.71999979019165,4.880000114440918,4.704999923706055,4.869999885559082,33160800.0 2009-02-02,4.71999979019165,4.824999809265137,4.619999885559082,4.630000114440918,19906800.0 2009-02-03,4.914999961853027,4.945000171661377,4.619999885559082,4.679999828338623,27165200.0 2009-02-04,4.885000228881836,5.039999961853027,4.860000133514404,4.900000095367432,28352800.0 2009-02-05,5.065000057220459,5.090000152587891,4.78000020980835,4.815000057220459,36153800.0 2009-02-06,5.269999980926514,5.315000057220459,4.974999904632568,5.034999847412109,24788200.0 2009-02-09,5.360000133514404,5.385000228881836,5.105000019073486,5.195000171661377,20123600.0 2009-02-10,4.949999809265137,5.360000133514404,4.945000171661377,5.244999885559082,36386200.0 2009-02-11,4.994999885559082,5.050000190734863,4.855000019073486,5.025000095367432,22786000.0 2009-02-12,5.090000152587891,5.090000152587891,4.869999885559082,4.940000057220459,23925600.0 2009-02-13,5.065000057220459,5.150000095367432,4.974999904632568,5.090000152587891,17711200.0 2009-02-17,4.824999809265137,4.889999866485596,4.670000076293945,4.855000019073486,32730800.0 2009-02-18,4.824999809265137,4.880000114440918,4.71999979019165,4.815000057220459,20304600.0 2009-02-19,4.760000228881836,4.974999904632568,4.744999885559082,4.835000038146973,21011400.0 2009-02-20,4.789999961853027,4.860000133514404,4.625,4.699999809265137,25000600.0 2009-02-23,4.579999923706055,4.869999885559082,4.554999828338623,4.809999942779541,27043000.0 2009-02-24,4.764999866485596,4.789999961853027,4.550000190734863,4.559999942779541,31321600.0 2009-02-25,4.710000038146973,4.809999942779541,4.635000228881836,4.744999885559082,20642600.0 2009-02-26,4.510000228881836,4.775000095367432,4.494999885559082,4.65500020980835,24531600.0 2009-02-27,4.574999809265137,4.619999885559082,4.449999809265137,4.460000038146973,27580000.0 2009-03-02,4.385000228881836,4.570000171661377,4.380000114440918,4.489999771118164,18148000.0 2009-03-03,4.289999961853027,4.505000114440918,4.264999866485596,4.505000114440918,22191600.0 2009-03-04,4.414999961853027,4.474999904632568,4.315000057220459,4.320000171661377,20151800.0 2009-03-05,4.28000020980835,4.445000171661377,4.269999980926514,4.329999923706055,22179800.0 2009-03-06,4.179999828338623,4.34499979019165,4.059999942779541,4.329999923706055,27024200.0 2009-03-09,4.135000228881836,4.309999942779541,4.105000019073486,4.164999961853027,19047000.0 2009-03-10,4.565000057220459,4.59499979019165,4.164999961853027,4.235000133514404,31474200.0 2009-03-11,4.610000133514404,4.699999809265137,4.474999904632568,4.599999904632568,16394400.0 2009-03-12,5.034999847412109,5.050000190734863,4.565000057220459,4.59499979019165,32528800.0 2009-03-13,5.28000020980835,5.324999809265137,5.010000228881836,5.034999847412109,30120400.0 2009-03-16,5.389999866485596,5.5,5.28000020980835,5.315000057220459,35243800.0 2009-03-17,5.570000171661377,5.574999809265137,5.329999923706055,5.335000038146973,29760200.0 2009-03-18,5.75,5.815000057220459,5.480000019073486,5.534999847412109,24836200.0 2009-03-19,5.795000076293945,5.840000152587891,5.690000057220459,5.815000057220459,21836200.0 2009-03-20,5.579999923706055,5.940000057220459,5.525000095367432,5.804999828338623,33500800.0 2009-03-23,6.03000020980835,6.059999942779541,5.599999904632568,5.730000019073486,24573800.0 2009-03-24,5.659999847412109,6.03000020980835,5.659999847412109,5.965000152587891,24369000.0 2009-03-25,5.579999923706055,5.804999828338623,5.369999885559082,5.730000019073486,37234000.0 2009-03-26,6.195000171661377,6.215000152587891,5.599999904632568,5.65500020980835,41195400.0 2009-03-27,5.885000228881836,6.079999923706055,5.860000133514404,6.005000114440918,20712800.0 2009-03-30,5.630000114440918,5.820000171661377,5.559999942779541,5.739999771118164,17794000.0 2009-03-31,5.554999828338623,5.724999904632568,5.525000095367432,5.724999904632568,24452600.0 2009-04-01,5.585000038146973,5.625,5.40500020980835,5.494999885559082,19890400.0 2009-04-02,5.909999847412109,6.0,5.65500020980835,5.724999904632568,39412400.0 2009-04-03,5.84499979019165,5.965000152587891,5.730000019073486,5.889999866485596,22736200.0 2009-04-06,5.710000038146973,5.829999923706055,5.619999885559082,5.744999885559082,17738200.0 2009-04-07,5.59499979019165,5.65500020980835,5.474999904632568,5.574999809265137,19806400.0 2009-04-08,5.744999885559082,5.804999828338623,5.625,5.659999847412109,17972800.0 2009-04-09,6.0,6.074999809265137,5.829999923706055,5.929999828338623,23960400.0 2009-04-13,6.005000114440918,6.054999828338623,5.860000133514404,5.929999828338623,15846800.0 2009-04-14,5.934999942779541,5.980000019073486,5.869999885559082,5.949999809265137,29287200.0 2009-04-15,5.829999923706055,5.860000133514404,5.565000057220459,5.579999923706055,36400000.0 2009-04-16,5.804999828338623,5.849999904632568,5.704999923706055,5.715000152587891,36669000.0 2009-04-17,6.03000020980835,6.110000133514404,5.755000114440918,5.760000228881836,36195000.0 2009-04-20,5.684999942779541,5.860000133514404,5.625,5.815000057220459,25183200.0 2009-04-21,5.90500020980835,5.920000076293945,5.599999904632568,5.605000019073486,27585200.0 2009-04-22,6.284999847412109,6.349999904632568,5.769999980926514,5.84499979019165,44792600.0 2009-04-23,6.679999828338623,6.699999809265137,6.235000133514404,6.25,48099600.0 2009-04-24,6.755000114440918,6.824999809265137,6.559999942779541,6.614999771118164,36105200.0 2009-04-27,6.599999904632568,6.815000057220459,6.474999904632568,6.605000019073486,28653400.0 2009-04-28,6.75,6.989999771118164,6.480000019073486,6.480000019073486,33059600.0 2009-04-29,6.84499979019165,6.980000019073486,6.724999904632568,6.835000038146973,30134000.0 2009-04-30,7.230000019073486,7.71999979019165,6.849999904632568,6.880000114440918,67155800.0 2009-05-01,6.900000095367432,7.25,6.860000133514404,7.210000038146973,38605600.0 2009-05-04,7.119999885559082,7.235000133514404,6.949999809265137,7.0,32558200.0 2009-05-05,7.110000133514404,7.210000038146973,7.0,7.139999866485596,23616200.0 2009-05-06,7.010000228881836,7.195000171661377,6.875,7.159999847412109,26433200.0 2009-05-07,7.005000114440918,7.244999885559082,6.894999980926514,7.059999942779541,32205800.0 2009-05-08,6.829999923706055,7.119999885559082,6.764999866485596,7.059999942779541,36470800.0 2009-05-11,6.724999904632568,6.875,6.510000228881836,6.684999942779541,23519200.0 2009-05-12,6.590000152587891,6.800000190734863,6.460000038146973,6.695000171661377,19928200.0 2009-05-13,6.375,6.579999923706055,6.369999885559082,6.574999809265137,23034400.0 2009-05-14,6.364999771118164,6.539999961853027,6.324999809265137,6.349999904632568,18383600.0 2009-05-15,6.46999979019165,6.625,6.260000228881836,6.394999980926514,22907000.0 2009-05-18,6.695000171661377,6.710000038146973,6.46999979019165,6.565000057220459,18192200.0 2009-05-19,6.710000038146973,6.835000038146973,6.610000133514404,6.675000190734863,13588200.0 2009-05-20,6.775000095367432,7.005000114440918,6.710000038146973,6.760000228881836,34052000.0 2009-05-21,6.715000152587891,6.795000076293945,6.650000095367432,6.695000171661377,43126200.0 2009-05-22,6.5,6.789999961853027,6.480000019073486,6.760000228881836,33697200.0 2009-05-26,6.75,6.804999828338623,6.275000095367432,6.275000095367432,31695600.0 2009-05-27,6.699999809265137,6.945000171661377,6.650000095367432,6.739999771118164,21758200.0 2009-05-28,6.855000019073486,6.889999866485596,6.614999771118164,6.764999866485596,26821000.0 2009-05-29,7.195000171661377,7.195000171661377,6.860000133514404,6.894999980926514,34967000.0 2009-06-01,7.460000038146973,7.494999885559082,7.204999923706055,7.284999847412109,23233000.0 2009-06-02,7.409999847412109,7.539999961853027,7.335000038146973,7.375,16997000.0 2009-06-03,7.650000095367432,7.650000095367432,7.340000152587891,7.355000019073486,27142000.0 2009-06-04,7.585000038146973,7.690000057220459,7.510000228881836,7.639999866485596,27440800.0 2009-06-05,7.545000076293945,7.699999809265137,7.510000228881836,7.695000171661377,17254800.0 2009-06-08,7.485000133514404,7.559999942779541,7.324999809265137,7.34499979019165,23963800.0 2009-06-09,7.599999904632568,7.670000076293945,7.449999809265137,7.480000019073486,18932000.0 2009-06-10,7.449999809265137,7.699999809265137,7.320000171661377,7.590000152587891,24529000.0 2009-06-11,7.130000114440918,7.519999980926514,7.110000133514404,7.425000190734863,29051200.0 2009-06-12,7.275000095367432,7.28000020980835,7.010000228881836,7.085000038146973,21699200.0 2009-06-15,7.059999942779541,7.21999979019165,6.960000038146973,7.179999828338623,17717800.0 2009-06-16,7.0,7.130000114440918,6.940000057220459,7.070000171661377,18159600.0 2009-06-17,7.150000095367432,7.304999828338623,6.940000057220459,6.96999979019165,30337800.0 2009-06-18,7.054999828338623,7.264999866485596,7.050000190734863,7.119999885559082,17322600.0 2009-06-19,7.119999885559082,7.28000020980835,7.034999847412109,7.050000190734863,25693200.0 2009-06-22,6.855000019073486,7.050000190734863,6.769999980926514,7.0,20581800.0 2009-06-23,7.079999923706055,7.190000057220459,6.894999980926514,6.945000171661377,30938200.0 2009-06-24,7.105000019073486,7.28000020980835,7.039999961853027,7.139999866485596,19950800.0 2009-06-25,7.420000076293945,7.440000057220459,7.050000190734863,7.074999809265137,24085600.0 2009-06-26,7.264999866485596,7.480000019073486,7.25,7.369999885559082,29842200.0 2009-06-29,7.320000171661377,7.434999942779541,7.210000038146973,7.369999885559082,13305800.0 2009-06-30,6.945000171661377,7.284999847412109,6.894999980926514,7.204999923706055,43132800.0 2009-07-01,7.0,7.150000095367432,6.974999904632568,6.989999771118164,29420400.0 2009-07-02,6.695000171661377,6.989999771118164,6.679999828338623,6.934999942779541,26766800.0 2009-07-06,6.699999809265137,6.800000190734863,6.579999923706055,6.630000114440918,18418200.0 2009-07-07,6.485000133514404,6.75,6.474999904632568,6.724999904632568,18862400.0 2009-07-08,6.519999980926514,6.590000152587891,6.380000114440918,6.519999980926514,26035400.0 2009-07-09,6.820000171661377,6.900000095367432,6.489999771118164,6.53000020980835,39542200.0 2009-07-10,6.724999904632568,6.954999923706055,6.664999961853027,6.764999866485596,20854000.0 2009-07-13,7.025000095367432,7.039999961853027,6.650000095367432,6.724999904632568,29789000.0 2009-07-14,7.054999828338623,7.09499979019165,6.840000152587891,6.949999809265137,25170800.0 2009-07-15,7.210000038146973,7.215000152587891,7.03000020980835,7.090000152587891,23519800.0 2009-07-16,7.204999923706055,7.284999847412109,7.114999771118164,7.170000076293945,15638400.0 2009-07-17,7.21999979019165,7.28000020980835,7.130000114440918,7.264999866485596,17354200.0 2009-07-20,7.460000038146973,7.474999904632568,7.21999979019165,7.224999904632568,21031800.0 2009-07-21,7.34499979019165,7.525000095367432,7.204999923706055,7.514999866485596,33588400.0 2009-07-22,8.694999694824219,8.795000076293945,7.974999904632568,8.0,152007800.0 2009-07-23,8.630000114440918,8.65999984741211,8.430000305175781,8.600000381469727,47789400.0 2009-07-24,8.609999656677246,8.729999542236328,8.449999809265137,8.614999771118164,21014200.0 2009-07-27,8.649999618530273,8.75,8.475000381469727,8.675000190734863,25772000.0 2009-07-28,8.680000305175781,8.744999885559082,8.539999961853027,8.5600004196167,17232600.0 2009-07-29,8.579999923706055,8.720000267028809,8.505000114440918,8.630000114440918,16921200.0 2009-07-30,8.8149995803833,8.920000076293945,8.630000114440918,8.720000267028809,27780600.0 2009-07-31,8.850000381469727,8.949999809265137,8.725000381469727,8.744999885559082,18871200.0 2009-08-03,9.135000228881836,9.164999961853027,8.835000038146973,8.989999771118164,28981000.0 2009-08-04,9.350000381469727,9.350000381469727,9.039999961853027,9.050000190734863,29927800.0 2009-08-05,9.25,9.489999771118164,9.1850004196167,9.375,35565200.0 2009-08-06,9.149999618530273,9.3149995803833,9.095000267028809,9.220000267028809,27137400.0 2009-08-07,9.515000343322754,9.574999809265137,9.21500015258789,9.3149995803833,29019400.0 2009-08-10,9.600000381469727,9.6899995803833,9.364999771118164,9.404999732971191,32703200.0 2009-08-11,9.430000305175781,9.579999923706055,9.300000190734863,9.579999923706055,27727200.0 2009-08-12,9.614999771118164,9.720000267028809,9.395000457763672,9.4399995803833,24887200.0 2009-08-13,9.819999694824219,9.845000267028809,9.505000114440918,9.649999618530273,29906400.0 2009-08-14,9.5600004196167,9.774999618530273,9.420000076293945,9.729999542236328,23276200.0 2009-08-17,9.3100004196167,9.385000228881836,9.194999694824219,9.359999656677246,22592600.0 2009-08-18,9.505000114440918,9.524999618530273,9.3100004196167,9.324999809265137,17882200.0 2009-08-19,9.5600004196167,9.59000015258789,9.369999885559082,9.385000228881836,17782200.0 2009-08-20,9.609999656677246,9.675000190734863,9.510000228881836,9.524999618530273,18153800.0 2009-08-21,9.854999542236328,9.895000457763672,9.619999885559082,9.6850004196167,18869800.0 2009-08-24,9.619999885559082,9.925000190734863,9.555000305175781,9.869999885559082,21985600.0 2009-08-25,9.75,9.869999885559082,9.604999542236328,9.619999885559082,19864800.0 2009-08-26,9.675000190734863,9.84000015258789,9.604999542236328,9.725000381469727,16781800.0 2009-08-27,9.720000267028809,9.779999732971191,9.454999923706055,9.664999961853027,16184400.0 2009-08-28,9.664999961853027,9.850000381469727,9.579999923706055,9.805000305175781,13296400.0 2009-08-31,9.494999885559082,9.640000343322754,9.425000190734863,9.614999771118164,21183400.0 2009-09-01,9.279999732971191,9.675000190734863,9.210000038146973,9.489999771118164,29337000.0 2009-09-02,9.279999732971191,9.375,9.1899995803833,9.239999771118164,17100200.0 2009-09-03,9.345000267028809,9.345000267028809,9.104999542236328,9.300000190734863,22627200.0 2009-09-04,9.510000228881836,9.574999809265137,9.229999542236328,9.354999542236328,15713200.0 2009-09-08,9.600000381469727,9.625,9.475000381469727,9.53499984741211,14858400.0 2009-09-09,10.045000076293945,10.104999542236328,9.5649995803833,9.600000381469727,41213000.0 2009-09-10,9.984999656677246,10.119999885559082,9.835000038146973,10.0600004196167,32750600.0 2009-09-11,9.944999694824219,10.010000228881836,9.829999923706055,9.994999885559082,19276400.0 2009-09-14,10.039999961853027,10.095000267028809,9.789999961853027,9.835000038146973,18430600.0 2009-09-15,9.895000457763672,10.079999923706055,9.859999656677246,10.0,21520000.0 2009-09-16,9.925000190734863,9.925000190734863,9.774999618530273,9.914999961853027,19974800.0 2009-09-17,10.039999961853027,10.239999771118164,9.869999885559082,9.904999732971191,19428800.0 2009-09-18,10.380000114440918,10.470000267028809,10.170000076293945,10.229999542236328,28997200.0 2009-09-21,10.335000038146973,10.4399995803833,10.170000076293945,10.3149995803833,18179000.0 2009-09-22,10.234999656677246,10.385000228881836,10.1899995803833,10.329999923706055,14302400.0 2009-09-23,9.845000267028809,10.229999542236328,9.829999923706055,10.199999809265137,23654200.0 2009-09-24,9.585000038146973,9.960000038146973,9.505000114440918,9.899999618530273,32934000.0 2009-09-25,9.914999961853027,10.055000305175781,9.510000228881836,9.5649995803833,35879800.0 2009-09-28,10.3100004196167,10.385000228881836,9.9399995803833,9.970000267028809,25847200.0 2009-09-29,10.1899995803833,10.380000114440918,10.085000038146973,10.34000015258789,18615400.0 2009-09-30,10.324999809265137,10.364999771118164,9.859999656677246,10.1850004196167,28316400.0 2009-10-01,9.984999656677246,10.300000190734863,9.899999618530273,10.270000457763672,23603200.0 2009-10-02,9.869999885559082,10.03499984741211,9.795000076293945,9.864999771118164,17015200.0 2009-10-05,10.029999732971191,10.069999694824219,9.800000190734863,9.904999732971191,14568000.0 2009-10-06,10.265000343322754,10.364999771118164,9.975000381469727,10.024999618530273,21784800.0 2009-10-07,10.199999809265137,10.300000190734863,10.09000015258789,10.234999656677246,13994200.0 2009-10-08,10.234999656677246,10.494999885559082,10.1850004196167,10.229999542236328,20872600.0 2009-10-09,10.119999885559082,10.3100004196167,10.050000190734863,10.1850004196167,17782400.0 2009-10-12,10.180000305175781,10.270000457763672,10.039999961853027,10.079999923706055,20038600.0 2009-10-13,10.095000267028809,10.21500015258789,10.015000343322754,10.21500015258789,13518400.0 2009-10-14,10.270000457763672,10.359999656677246,10.15999984741211,10.21500015258789,14877000.0 2009-10-15,10.359999656677246,10.364999771118164,10.145000457763672,10.175000190734863,20286600.0 2009-10-16,10.319999694824219,10.345000267028809,10.15999984741211,10.319999694824219,20250800.0 2009-10-19,10.470000267028809,10.555000305175781,10.244999885559082,10.34000015258789,15396600.0 2009-10-20,10.265000343322754,10.475000381469727,10.1899995803833,10.390000343322754,11845000.0 2009-10-21,10.170000076293945,10.520000457763672,10.149999618530273,10.175000190734863,20825600.0 2009-10-22,10.329999923706055,10.40999984741211,10.100000381469727,10.175000190734863,15714800.0 2009-10-23,10.135000228881836,10.274999618530273,10.074999809265137,10.270000457763672,12959600.0 2009-10-26,10.024999618530273,10.34000015258789,9.994999885559082,10.024999618530273,20772200.0 2009-10-27,9.545000076293945,10.024999618530273,9.494999885559082,9.989999771118164,33995400.0 2009-10-28,9.369999885559082,9.744999885559082,9.345000267028809,9.59000015258789,27010800.0 2009-10-29,9.760000228881836,9.774999618530273,9.430000305175781,9.470000267028809,22363800.0 2009-10-30,9.489999771118164,9.854999542236328,9.46500015258789,9.770000457763672,24870600.0 2009-11-02,9.6899995803833,9.729999542236328,9.425000190734863,9.489999771118164,22334200.0 2009-11-03,9.710000038146973,9.78499984741211,9.479999542236328,9.625,18192800.0 2009-11-04,9.604999542236328,9.800000190734863,9.574999809265137,9.800000190734863,23443800.0 2009-11-05,9.850000381469727,9.944999694824219,9.625,9.710000038146973,28022200.0 2009-11-06,10.5600004196167,10.645000457763672,10.130000114440918,10.199999809265137,57448000.0 2009-11-09,10.550000190734863,10.595000267028809,10.444999694824219,10.579999923706055,27359800.0 2009-11-10,10.704999923706055,10.725000381469727,10.484999656677246,10.489999771118164,26731000.0 2009-11-11,10.854999542236328,10.880000114440918,10.720000267028809,10.800000190734863,24071400.0 2009-11-12,10.84000015258789,10.949999809265137,10.770000457763672,10.800000190734863,19328400.0 2009-11-13,10.890000343322754,10.925000190734863,10.765000343322754,10.835000038146973,17083000.0 2009-11-16,11.029999732971191,11.029999732971191,10.850000381469727,10.90999984741211,17730400.0 2009-11-17,10.994999885559082,11.03499984741211,10.875,10.949999809265137,14458800.0 2009-11-18,10.859999656677246,10.9399995803833,10.725000381469727,10.875,16074200.0 2009-11-19,10.765000343322754,10.805000305175781,10.524999618530273,10.739999771118164,20548000.0 2009-11-20,10.704999923706055,10.859999656677246,10.600000381469727,10.664999961853027,12950200.0 2009-11-23,10.805000305175781,11.050000190734863,10.765000343322754,10.904999732971191,25388000.0 2009-11-24,10.664999961853027,10.805000305175781,10.545000076293945,10.755000114440918,17987200.0 2009-11-25,10.90999984741211,10.920000076293945,10.65999984741211,10.699999809265137,14864800.0 2009-11-27,10.71500015258789,10.819999694824219,10.5,10.524999618530273,8878800.0 2009-11-30,10.949999809265137,10.970000267028809,10.555000305175781,10.664999961853027,23917000.0 2009-12-01,10.864999771118164,11.020000457763672,10.859999656677246,10.975000381469727,18621800.0 2009-12-02,10.84000015258789,11.0,10.805000305175781,10.904999732971191,14876800.0 2009-12-03,10.5600004196167,10.954999923706055,10.539999961853027,10.859999656677246,19109600.0 2009-12-04,10.800000190734863,10.930000305175781,10.640000343322754,10.704999923706055,25738200.0 2009-12-07,10.699999809265137,10.869999885559082,10.670000076293945,10.765000343322754,10931000.0 2009-12-08,10.609999656677246,10.729999542236328,10.475000381469727,10.574999809265137,12023000.0 2009-12-09,10.649999618530273,10.6850004196167,10.5,10.630000114440918,13367000.0 2009-12-10,11.154999732971191,11.234999656677246,10.680000305175781,10.71500015258789,42289400.0 2009-12-11,11.199999809265137,11.244999885559082,11.029999732971191,11.210000038146973,22741400.0 2009-12-14,11.420000076293945,11.444999694824219,11.170000076293945,11.234999656677246,18096200.0 2009-12-15,11.364999771118164,11.449999809265137,11.335000038146973,11.335000038146973,13952600.0 2009-12-16,11.220000267028809,11.46500015258789,11.204999923706055,11.350000381469727,15798400.0 2009-12-17,11.125,11.244999885559082,11.050000190734863,11.154999732971191,12483200.0 2009-12-18,11.84000015258789,11.880000114440918,11.125,11.21500015258789,59943800.0 2009-12-21,11.569999694824219,11.864999771118164,11.524999618530273,11.845000267028809,23654200.0 2009-12-22,11.859999656677246,11.899999618530273,11.585000038146973,11.670000076293945,16175600.0 2009-12-23,11.869999885559082,11.899999618530273,11.680000305175781,11.84000015258789,8513200.0 2009-12-24,11.829999923706055,11.880000114440918,11.75,11.880000114440918,4096000.0 2009-12-28,11.904999732971191,11.975000381469727,11.774999618530273,11.8149995803833,10327600.0 2009-12-29,11.755000114440918,11.9350004196167,11.6850004196167,11.920000076293945,14801600.0 2009-12-30,11.654999732971191,11.795000076293945,11.59000015258789,11.670000076293945,9208400.0 2009-12-31,11.529999732971191,11.739999771118164,11.529999732971191,11.670000076293945,7526400.0 2010-01-04,11.524999618530273,11.664999961853027,11.454999923706055,11.65999984741211,16370000.0 2010-01-05,11.795000076293945,12.0,11.444999694824219,11.479999542236328,30058800.0 2010-01-06,11.710000038146973,11.8100004196167,11.630000114440918,11.739999771118164,14209600.0 2010-01-07,11.680000305175781,11.765000343322754,11.595000267028809,11.640000343322754,10256000.0 2010-01-08,11.640000343322754,11.800000190734863,11.595000267028809,11.600000381469727,10274800.0 2010-01-11,11.604999542236328,11.6850004196167,11.4350004196167,11.6850004196167,11387000.0 2010-01-12,11.40999984741211,11.595000267028809,11.25,11.449999809265137,15429600.0 2010-01-13,11.6899995803833,11.75,11.385000228881836,11.449999809265137,15098400.0 2010-01-14,11.774999618530273,11.800000190734863,11.604999542236328,11.619999885559082,15517400.0 2010-01-15,11.635000228881836,11.875,11.454999923706055,11.864999771118164,21862600.0 2010-01-19,11.789999961853027,11.899999618530273,11.579999923706055,11.699999809265137,18908200.0 2010-01-20,11.645000457763672,11.899999618530273,11.425000190734863,11.869999885559082,33950400.0 2010-01-21,11.84000015258789,12.225000381469727,11.664999961853027,12.0600004196167,53670800.0 2010-01-22,11.454999923706055,11.914999961853027,11.425000190734863,11.8149995803833,24557600.0 2010-01-25,11.199999809265137,11.529999732971191,11.135000228881836,11.5,24673800.0 2010-01-26,11.270000457763672,11.369999885559082,11.085000038146973,11.104999542236328,22492600.0 2010-01-27,11.204999923706055,11.28499984741211,11.0649995803833,11.270000457763672,21200200.0 2010-01-28,11.039999961853027,11.3149995803833,10.930000305175781,11.25,28730400.0 2010-01-29,10.895000457763672,11.265000343322754,10.875,11.0600004196167,18741800.0 2010-02-01,11.114999771118164,11.135000228881836,10.885000228881836,10.994999885559082,13498800.0 2010-02-02,11.225000381469727,11.244999885559082,10.954999923706055,11.074999809265137,15336200.0 2010-02-03,11.21500015258789,11.244999885559082,11.050000190734863,11.194999694824219,14938600.0 2010-02-04,10.904999732971191,11.194999694824219,10.895000457763672,11.130000114440918,19542400.0 2010-02-05,10.850000381469727,11.020000457763672,10.630000114440918,10.895000457763672,22069800.0 2010-02-08,10.954999923706055,11.074999809265137,10.704999923706055,10.829999923706055,15988600.0 2010-02-09,11.095000267028809,11.149999618530273,10.829999923706055,11.074999809265137,20816200.0 2010-02-10,11.1850004196167,11.265000343322754,11.020000457763672,11.020000457763672,20032800.0 2010-02-11,11.279999732971191,11.34000015258789,10.96500015258789,11.130000114440918,18518200.0 2010-02-12,11.300000190734863,11.34000015258789,11.029999732971191,11.03499984741211,15750800.0 2010-02-16,11.4399995803833,11.4399995803833,11.234999656677246,11.345000267028809,16820000.0 2010-02-17,11.574999809265137,11.649999618530273,11.484999656677246,11.53499984741211,12950400.0 2010-02-18,11.630000114440918,11.65999984741211,11.505000114440918,11.604999542236328,9300600.0 2010-02-19,11.680000305175781,11.729999542236328,11.585000038146973,11.585000038146973,9731800.0 2010-02-22,11.449999809265137,11.680000305175781,11.40999984741211,11.664999961853027,16983800.0 2010-02-23,11.34000015258789,11.454999923706055,11.234999656677246,11.380000114440918,16508400.0 2010-02-24,11.539999961853027,11.539999961853027,11.354999542236328,11.375,12921000.0 2010-02-25,11.449999809265137,11.489999771118164,11.21500015258789,11.324999809265137,18623800.0 2010-02-26,11.454999923706055,11.494999885559082,11.34000015258789,11.460000038146973,12100000.0 2010-03-01,11.645000457763672,11.670000076293945,11.454999923706055,11.46500015258789,12703000.0 2010-03-02,11.664999961853027,11.699999809265137,11.539999961853027,11.59000015258789,17122200.0 2010-03-03,11.529999732971191,11.6899995803833,11.470000267028809,11.649999618530273,11035000.0 2010-03-04,11.460000038146973,11.585000038146973,11.4350004196167,11.524999618530273,12892600.0 2010-03-05,11.6850004196167,11.694999694824219,11.4350004196167,11.520000457763672,12328800.0 2010-03-08,11.65999984741211,11.795000076293945,11.625,11.635000228881836,8997200.0 2010-03-09,11.8100004196167,11.875,11.600000381469727,11.75,13357200.0 2010-03-10,12.114999771118164,12.135000228881836,11.755000114440918,11.765000343322754,24464200.0 2010-03-11,12.135000228881836,12.335000038146973,12.020000457763672,12.020000457763672,17979000.0 2010-03-12,12.140000343322754,12.239999771118164,12.069999694824219,12.135000228881836,12833400.0 2010-03-15,12.210000038146973,12.25,12.119999885559082,12.149999618530273,11841800.0 2010-03-16,12.645000457763672,12.6850004196167,12.430000305175781,12.475000381469727,33800200.0 2010-03-17,12.779999732971191,12.829999923706055,12.5649995803833,12.6850004196167,21365000.0 2010-03-18,12.510000228881836,12.75,12.484999656677246,12.725000381469727,21413600.0 2010-03-19,12.484999656677246,12.574999809265137,12.375,12.484999656677246,22038600.0 2010-03-22,12.619999885559082,12.6899995803833,12.175000190734863,12.390000343322754,16329600.0 2010-03-23,12.704999923706055,12.71500015258789,12.475000381469727,12.71500015258789,17656000.0 2010-03-24,12.645000457763672,13.0,12.619999885559082,12.920000076293945,24294400.0 2010-03-25,12.104999542236328,12.5649995803833,12.074999809265137,12.529999732971191,37962200.0 2010-03-26,12.295000076293945,12.414999961853027,12.194999694824219,12.194999694824219,20463600.0 2010-03-29,12.305000305175781,12.385000228881836,12.145000457763672,12.3149995803833,13718000.0 2010-03-30,12.279999732971191,12.3149995803833,12.119999885559082,12.210000038146973,12786200.0 2010-03-31,12.135000228881836,12.270000457763672,12.100000381469727,12.210000038146973,15088600.0 2010-04-01,12.119999885559082,12.364999771118164,11.975000381469727,12.270000457763672,15551200.0 2010-04-05,12.305000305175781,12.390000343322754,12.055000305175781,12.055000305175781,15765800.0 2010-04-06,12.300000190734863,12.350000381469727,12.175000190734863,12.225000381469727,11589200.0 2010-04-07,12.454999923706055,12.515000343322754,12.345000267028809,12.399999618530273,16810800.0 2010-04-08,12.414999961853027,12.5,12.3149995803833,12.375,14317800.0 2010-04-09,12.359999656677246,12.475000381469727,12.225000381469727,12.425000190734863,12381000.0 2010-04-12,12.244999885559082,12.395000457763672,12.15999984741211,12.324999809265137,12606200.0 2010-04-13,12.364999771118164,12.399999618530273,12.15999984741211,12.204999923706055,14704800.0 2010-04-14,12.420000076293945,12.425000190734863,12.199999809265137,12.350000381469727,15749800.0 2010-04-15,12.5649995803833,12.625,12.3100004196167,12.359999656677246,19206400.0 2010-04-16,12.479999542236328,12.609999656677246,12.354999542236328,12.550000190734863,21814000.0 2010-04-19,12.449999809265137,12.619999885559082,12.279999732971191,12.494999885559082,16983000.0 2010-04-20,12.630000114440918,12.645000457763672,12.3100004196167,12.550000190734863,15065200.0 2010-04-21,12.694999694824219,12.710000038146973,12.5,12.595000267028809,27466000.0 2010-04-22,13.625,13.725000381469727,12.835000038146973,12.989999771118164,62082800.0 2010-04-23,13.630000114440918,13.645000457763672,13.375,13.505000114440918,20898400.0 2010-04-26,13.694999694824219,13.795000076293945,13.5,13.53499984741211,15876400.0 2010-04-27,13.265000343322754,13.75,13.225000381469727,13.75,19239600.0 2010-04-28,13.109999656677246,13.4399995803833,13.0600004196167,13.324999809265137,21192600.0 2010-04-29,13.300000190734863,13.364999771118164,13.130000114440918,13.145000457763672,15192600.0 2010-04-30,12.989999771118164,13.369999885559082,12.989999771118164,13.369999885559082,15006400.0 2010-05-03,13.59000015258789,13.625,12.989999771118164,13.010000228881836,19331000.0 2010-05-04,13.015000343322754,13.324999809265137,12.904999732971191,13.324999809265137,22470200.0 2010-05-05,13.109999656677246,13.28499984741211,12.880000114440918,12.970000267028809,22305800.0 2010-05-06,12.805000305175781,13.125,12.194999694824219,12.994999885559082,35568400.0 2010-05-07,12.725000381469727,12.994999885559082,12.324999809265137,12.640000343322754,44815000.0 2010-05-10,13.520000457763672,13.550000190734863,12.9399995803833,13.03499984741211,29334000.0 2010-05-11,13.350000381469727,13.619999885559082,13.265000343322754,13.350000381469727,23988600.0 2010-05-12,13.925000190734863,13.96500015258789,13.354999542236328,13.404999732971191,23334600.0 2010-05-13,13.720000267028809,13.895000457763672,13.680000305175781,13.895000457763672,21925400.0 2010-05-14,13.255000114440918,13.664999961853027,13.09000015258789,13.630000114440918,23081800.0 2010-05-17,13.454999923706055,13.475000381469727,13.03499984741211,13.220000267028809,17651600.0 2010-05-18,13.289999961853027,13.5600004196167,13.199999809265137,13.295000076293945,17118000.0 2010-05-19,13.095000267028809,13.40999984741211,12.904999732971191,13.164999961853027,20713600.0 2010-05-20,12.550000190734863,12.895000457763672,12.539999961853027,12.765000343322754,25198400.0 2010-05-21,12.645000457763672,12.755000114440918,12.194999694824219,12.270000457763672,25733200.0 2010-05-24,12.53499984741211,12.720000267028809,12.454999923706055,12.579999923706055,17079600.0 2010-05-25,12.460000038146973,12.494999885559082,12.03499984741211,12.220000267028809,23753800.0 2010-05-26,12.354999542236328,12.675000190734863,12.34000015258789,12.395000457763672,24204800.0 2010-05-27,13.010000228881836,13.020000457763672,12.649999618530273,12.729999542236328,20103600.0 2010-05-28,12.944999694824219,13.164999961853027,12.835000038146973,12.994999885559082,16523600.0 2010-06-01,12.850000381469727,13.154999732971191,12.760000228881836,12.875,19534400.0 2010-06-02,13.289999961853027,13.300000190734863,12.78499984741211,12.864999771118164,19915000.0 2010-06-03,13.430000305175781,13.460000038146973,13.229999542236328,13.270000457763672,18458200.0 2010-06-04,13.074999809265137,13.414999961853027,13.0,13.130000114440918,22817800.0 2010-06-07,12.770000457763672,13.125,12.755000114440918,13.125,19664200.0 2010-06-08,12.925000190734863,12.954999923706055,12.600000381469727,12.789999961853027,19871200.0 2010-06-09,13.154999732971191,13.359999656677246,13.005000114440918,13.020000457763672,23721200.0 2010-06-10,13.489999771118164,13.505000114440918,13.199999809265137,13.375,18876400.0 2010-06-11,13.574999809265137,13.604999542236328,13.369999885559082,13.385000228881836,17275800.0 2010-06-14,13.729999542236328,13.930000305175781,13.640000343322754,13.720000267028809,17480200.0 2010-06-15,13.96500015258789,13.970000267028809,13.704999923706055,13.824999809265137,17347800.0 2010-06-16,13.994999885559082,14.085000038146973,13.8100004196167,13.914999961853027,18969600.0 2010-06-17,13.989999771118164,14.055000305175781,13.800000190734863,14.005000114440918,14355800.0 2010-06-18,14.045000076293945,14.180000305175781,13.869999885559082,13.989999771118164,18838000.0 2010-06-21,14.010000228881836,14.25,13.930000305175781,14.119999885559082,13238600.0 2010-06-22,13.614999771118164,14.239999771118164,13.574999809265137,14.03499984741211,20533200.0 2010-06-23,13.65999984741211,13.760000228881836,13.484999656677246,13.600000381469727,15792000.0 2010-06-24,13.335000038146973,13.635000228881836,13.300000190734863,13.550000190734863,12959400.0 2010-06-25,13.404999732971191,13.524999618530273,13.319999694824219,13.414999961853027,17869600.0 2010-06-28,13.194999694824219,13.539999961853027,13.180000305175781,13.53499984741211,14278200.0 2010-06-29,12.505000114440918,13.050000190734863,12.4399995803833,12.994999885559082,37893400.0 2010-06-30,12.149999618530273,12.654999732971191,12.135000228881836,12.539999961853027,33930000.0 2010-07-01,12.329999923706055,12.375,11.84000015258789,12.21500015258789,31499400.0 2010-07-02,12.175000190734863,12.395000457763672,12.055000305175781,12.380000114440918,16930800.0 2010-07-06,11.805000305175781,12.345000267028809,11.734999656677246,12.289999961853027,29284800.0 2010-07-07,12.199999809265137,12.225000381469727,11.760000228881836,11.829999923706055,18170400.0 2010-07-08,12.420000076293945,12.46500015258789,12.194999694824219,12.279999732971191,20986400.0 2010-07-09,12.649999618530273,12.670000076293945,12.420000076293945,12.4399995803833,14174200.0 2010-07-12,12.635000228881836,12.760000228881836,12.489999771118164,12.635000228881836,12906200.0 2010-07-13,12.970000267028809,13.03499984741211,12.734999656677246,12.779999732971191,15921200.0 2010-07-14,13.0,13.074999809265137,12.875,12.930000305175781,11916200.0 2010-07-15,13.0649995803833,13.09000015258789,12.819999694824219,13.039999961853027,12583400.0 2010-07-16,12.675000190734863,13.220000267028809,12.635000228881836,13.100000381469727,19583800.0 2010-07-19,12.744999885559082,12.854999542236328,12.539999961853027,12.6899995803833,14539200.0 2010-07-20,12.885000228881836,12.895000457763672,12.425000190734863,12.5,14836000.0 2010-07-21,12.585000038146973,12.989999771118164,12.5649995803833,12.899999618530273,24130800.0 2010-07-22,12.574999809265137,12.630000114440918,12.175000190734863,12.395000457763672,38846000.0 2010-07-23,12.6899995803833,12.75,12.470000267028809,12.579999923706055,17897800.0 2010-07-26,12.694999694824219,12.78499984741211,12.489999771118164,12.635000228881836,19502000.0 2010-07-27,12.59000015258789,12.795000076293945,12.475000381469727,12.795000076293945,17199400.0 2010-07-28,12.494999885559082,12.680000305175781,12.404999732971191,12.609999656677246,15432400.0 2010-07-29,12.40999984741211,12.600000381469727,12.180000305175781,12.53499984741211,13412800.0 2010-07-30,12.425000190734863,12.475000381469727,12.125,12.225000381469727,15682400.0 2010-08-02,12.34000015258789,12.529999732971191,12.3100004196167,12.510000228881836,16674000.0 2010-08-03,12.359999656677246,12.430000305175781,12.1850004196167,12.34000015258789,14378000.0 2010-08-04,12.59000015258789,12.619999885559082,12.345000267028809,12.420000076293945,14660600.0 2010-08-05,12.59000015258789,12.619999885559082,12.380000114440918,12.515000343322754,15344600.0 2010-08-06,12.664999961853027,12.6850004196167,12.375,12.395000457763672,14981800.0 2010-08-09,12.829999923706055,12.859999656677246,12.694999694824219,12.694999694824219,10357600.0 2010-08-10,12.699999809265137,12.800000190734863,12.555000305175781,12.734999656677246,12901000.0 2010-08-11,12.329999923706055,12.479999542236328,12.175000190734863,12.454999923706055,18449600.0 2010-08-12,12.229999542236328,12.305000305175781,12.130000114440918,12.154999732971191,11964000.0 2010-08-13,11.994999885559082,12.1850004196167,11.975000381469727,12.154999732971191,12194200.0 2010-08-16,11.90999984741211,12.074999809265137,11.835000038146973,11.9350004196167,14724400.0 2010-08-17,12.149999618530273,12.295000076293945,11.920000076293945,11.96500015258789,14061400.0 2010-08-18,12.25,12.399999618530273,11.904999732971191,12.069999694824219,13645600.0 2010-08-19,12.020000457763672,12.260000228881836,11.930000305175781,12.164999961853027,13623600.0 2010-08-20,12.024999618530273,12.055000305175781,11.880000114440918,12.010000228881836,10909600.0 2010-08-23,11.84000015258789,12.164999961853027,11.84000015258789,12.0600004196167,13230000.0 2010-08-24,11.40999984741211,11.649999618530273,11.350000381469727,11.649999618530273,27815000.0 2010-08-25,11.680000305175781,11.739999771118164,11.25,11.300000190734863,20244200.0 2010-08-26,11.635000228881836,11.8100004196167,11.59000015258789,11.704999923706055,15060000.0 2010-08-27,11.734999656677246,11.789999961853027,11.454999923706055,11.6899995803833,12109000.0 2010-08-30,11.71500015258789,11.819999694824219,11.6850004196167,11.725000381469727,11926000.0 2010-08-31,11.489999771118164,11.739999771118164,11.345000267028809,11.600000381469727,21136600.0 2010-09-01,11.84000015258789,11.885000228881836,11.515000343322754,11.59000015258789,14365200.0 2010-09-02,12.329999923706055,12.34000015258789,11.774999618530273,11.829999923706055,23932400.0 2010-09-03,12.53499984741211,12.595000267028809,12.359999656677246,12.489999771118164,11773400.0 2010-09-07,12.4350004196167,12.520000457763672,12.335000038146973,12.444999694824219,12830400.0 2010-09-08,12.390000343322754,12.550000190734863,12.345000267028809,12.444999694824219,12205400.0 2010-09-09,12.414999961853027,12.484999656677246,12.265000343322754,12.484999656677246,10329200.0 2010-09-10,12.699999809265137,12.720000267028809,12.425000190734863,12.470000267028809,12798600.0 2010-09-13,12.875,13.0,12.774999618530273,12.774999618530273,17364600.0 2010-09-14,12.890000343322754,12.9350004196167,12.765000343322754,12.850000381469727,12253200.0 2010-09-15,12.875,12.890000343322754,12.71500015258789,12.795000076293945,11151200.0 2010-09-16,12.864999771118164,12.914999961853027,12.725000381469727,12.8149995803833,8368400.0 2010-09-17,12.765000343322754,12.9399995803833,12.71500015258789,12.925000190734863,16694800.0 2010-09-20,13.140000343322754,13.170000076293945,12.770000457763672,12.805000305175781,13225200.0 2010-09-21,13.079999923706055,13.170000076293945,12.989999771118164,13.104999542236328,14358200.0 2010-09-22,12.96500015258789,13.225000381469727,12.914999961853027,13.119999885559082,12248400.0 2010-09-23,12.725000381469727,13.09000015258789,12.6850004196167,12.824999809265137,14068400.0 2010-09-24,13.0649995803833,13.100000381469727,12.90999984741211,12.925000190734863,23203800.0 2010-09-27,13.074999809265137,13.1899995803833,13.015000343322754,13.015000343322754,15232000.0 2010-09-28,13.069999694824219,13.28499984741211,12.859999656677246,13.1850004196167,14969000.0 2010-09-29,12.899999618530273,13.100000381469727,12.819999694824219,13.09000015258789,13066000.0 2010-09-30,12.774999618530273,13.050000190734863,12.6899995803833,12.96500015258789,16740600.0 2010-10-01,12.970000267028809,13.039999961853027,12.770000457763672,12.944999694824219,17455400.0 2010-10-04,12.845000267028809,12.970000267028809,12.6850004196167,12.899999618530273,10910600.0 2010-10-05,13.125,13.194999694824219,12.975000381469727,13.03499984741211,14287200.0 2010-10-06,13.050000190734863,13.109999656677246,12.869999885559082,13.039999961853027,14798000.0 2010-10-07,13.03499984741211,13.109999656677246,12.90999984741211,13.055000305175781,10380400.0 2010-10-08,13.03499984741211,13.149999618530273,12.835000038146973,13.045000076293945,9222400.0 2010-10-11,12.994999885559082,13.199999809265137,12.9350004196167,12.994999885559082,11484400.0 2010-10-12,13.569999694824219,13.649999618530273,12.949999809265137,13.0,29020200.0 2010-10-13,13.630000114440918,13.675000190734863,13.444999694824219,13.614999771118164,14618600.0 2010-10-14,13.71500015258789,13.880000114440918,13.569999694824219,13.569999694824219,14601600.0 2010-10-15,13.770000457763672,13.800000190734863,13.585000038146973,13.800000190734863,11823800.0 2010-10-18,13.675000190734863,13.770000457763672,13.59000015258789,13.720000267028809,10964800.0 2010-10-19,13.539999961853027,13.739999771118164,13.420000076293945,13.625,13655000.0 2010-10-20,13.725000381469727,13.859999656677246,13.515000343322754,13.539999961853027,13356000.0 2010-10-21,13.645000457763672,13.904999732971191,13.510000228881836,13.739999771118164,10634600.0 2010-10-22,14.244999885559082,14.305000305175781,13.515000343322754,13.520000457763672,22770800.0 2010-10-25,14.194999694824219,14.399999618530273,14.170000076293945,14.274999618530273,11396400.0 2010-10-26,14.265000343322754,14.305000305175781,14.0600004196167,14.114999771118164,9513600.0 2010-10-27,14.130000114440918,14.164999961853027,14.010000228881836,14.104999542236328,11134000.0 2010-10-28,14.114999771118164,14.25,14.015000343322754,14.225000381469727,8131600.0 2010-10-29,14.279999732971191,14.375,14.050000190734863,14.074999809265137,13535000.0 2010-11-01,14.404999732971191,14.494999885559082,14.220000267028809,14.34000015258789,11093200.0 2010-11-02,14.4399995803833,14.569999694824219,14.380000114440918,14.444999694824219,9290600.0 2010-11-03,14.550000190734863,14.645000457763672,14.3100004196167,14.404999732971191,13359400.0 2010-11-04,14.875,15.0,14.770000457763672,14.84000015258789,29505400.0 2010-11-05,15.4350004196167,15.649999618530273,15.175000190734863,15.28499984741211,36640600.0 2010-11-08,15.3149995803833,15.449999809265137,15.09000015258789,15.244999885559082,15613000.0 2010-11-09,15.085000038146973,15.420000076293945,14.994999885559082,15.420000076293945,15047600.0 2010-11-10,15.234999656677246,15.375,15.0,15.050000190734863,15171400.0 2010-11-11,15.369999885559082,15.475000381469727,15.005000114440918,15.050000190734863,11397400.0 2010-11-12,15.095000267028809,15.354999542236328,14.920000076293945,15.354999542236328,12922000.0 2010-11-15,15.395000457763672,15.5,15.045000076293945,15.045000076293945,18969000.0 2010-11-16,14.920000076293945,15.404999732971191,14.890000343322754,15.199999809265137,14845800.0 2010-11-17,14.994999885559082,15.069999694824219,14.725000381469727,14.869999885559082,10486000.0 2010-11-18,15.289999961853027,15.430000305175781,15.03499984741211,15.109999656677246,13601200.0 2010-11-19,15.380000114440918,15.454999923706055,15.145000457763672,15.229999542236328,13522000.0 2010-11-22,15.4350004196167,15.545000076293945,15.25,15.295000076293945,13425000.0 2010-11-23,15.199999809265137,15.380000114440918,15.074999809265137,15.260000228881836,17195600.0 2010-11-24,15.739999771118164,15.755000114440918,15.34000015258789,15.359999656677246,20611800.0 2010-11-26,15.569999694824219,15.675000190734863,15.53499984741211,15.595000267028809,4651200.0 2010-11-29,15.395000457763672,15.46500015258789,15.100000381469727,15.324999809265137,13510400.0 2010-11-30,15.300000190734863,15.46500015258789,15.069999694824219,15.154999732971191,17186200.0 2010-12-01,15.850000381469727,16.014999389648438,15.505000114440918,15.505000114440918,20384600.0 2010-12-02,16.3799991607666,16.399999618530273,15.885000228881836,15.930000305175781,20100600.0 2010-12-03,16.360000610351562,16.440000534057617,16.045000076293945,16.28499984741211,16435000.0 2010-12-06,16.360000610351562,16.399999618530273,16.225000381469727,16.30500030517578,10276000.0 2010-12-07,16.389999389648438,16.545000076293945,16.309999465942383,16.4950008392334,13535800.0 2010-12-08,16.290000915527344,16.44499969482422,16.229999542236328,16.44499969482422,8590400.0 2010-12-09,16.200000762939453,16.399999618530273,16.079999923706055,16.350000381469727,11720800.0 2010-12-10,16.295000076293945,16.354999542236328,16.059999465942383,16.209999084472656,8208000.0 2010-12-13,15.994999885559082,16.375,15.994999885559082,16.364999771118164,10908400.0 2010-12-14,16.05500030517578,16.149999618530273,15.90999984741211,15.970000267028809,10083600.0 2010-12-15,15.9350004196167,16.190000534057617,15.829999923706055,16.05500030517578,13788000.0 2010-12-16,16.295000076293945,16.399999618530273,16.100000381469727,16.25,16072000.0 2010-12-17,16.395000457763672,16.475000381469727,16.184999465942383,16.270000457763672,17918400.0 2010-12-20,16.46500015258789,16.53499984741211,16.260000228881836,16.434999465942383,8660000.0 2010-12-21,16.43000030517578,16.524999618530273,16.25,16.524999618530273,7347000.0 2010-12-22,16.46500015258789,16.575000762939453,16.399999618530273,16.5,6785200.0 2010-12-23,16.315000534057617,16.4950008392334,16.264999389648438,16.395000457763672,6767200.0 2010-12-27,16.235000610351562,16.34000015258789,16.079999923706055,16.325000762939453,4668800.0 2010-12-28,16.19499969482422,16.344999313354492,16.024999618530273,16.2549991607666,6234000.0 2010-12-29,16.2549991607666,16.3700008392334,16.204999923706055,16.264999389648438,4668600.0 2010-12-30,16.204999923706055,16.274999618530273,16.100000381469727,16.19499969482422,4907200.0 2010-12-31,16.065000534057617,16.239999771118164,15.975000381469727,16.204999923706055,6346200.0 2011-01-03,16.625,16.709999084472656,16.229999542236328,16.2450008392334,12764600.0 2011-01-04,16.239999771118164,16.645000457763672,16.219999313354492,16.625,13306000.0 2011-01-05,16.174999237060547,16.420000076293945,16.125,16.1299991607666,11501800.0 2011-01-06,15.979999542236328,16.25,15.895000457763672,16.184999465942383,13253400.0 2011-01-07,16.389999389648438,16.43000030517578,15.930000305175781,16.020000457763672,19791400.0 2011-01-10,16.385000228881836,16.475000381469727,16.065000534057617,16.239999771118164,15540600.0 2011-01-11,16.1299991607666,16.450000762939453,16.079999923706055,16.450000762939453,16100200.0 2011-01-12,16.100000381469727,16.329999923706055,16.030000686645508,16.290000915527344,16419400.0 2011-01-13,16.204999923706055,16.219999313354492,16.05500030517578,16.05500030517578,11235000.0 2011-01-14,16.350000381469727,16.364999771118164,16.09000015258789,16.100000381469727,11265800.0 2011-01-18,16.5,16.625,16.344999313354492,16.364999771118164,15682400.0 2011-01-19,16.5049991607666,16.53499984741211,16.235000610351562,16.239999771118164,12982000.0 2011-01-20,16.59000015258789,16.69499969482422,16.395000457763672,16.530000686645508,18641400.0 2011-01-21,16.600000381469727,16.860000610351562,16.530000686645508,16.709999084472656,23129800.0 2011-01-24,16.7450008392334,16.75,16.454999923706055,16.579999923706055,11974800.0 2011-01-25,16.825000762939453,16.889999389648438,16.604999542236328,16.639999389648438,18252800.0 2011-01-26,16.53499984741211,16.80500030517578,16.3700008392334,16.80500030517578,37247800.0 2011-01-27,16.514999389648438,16.725000381469727,16.024999618530273,16.15999984741211,32931800.0 2011-01-28,15.864999771118164,16.559999465942383,15.760000228881836,16.530000686645508,26823400.0 2011-01-31,15.765000343322754,15.869999885559082,15.375,15.770000457763672,25171800.0 2011-02-01,16.125,16.155000686645508,15.78499984741211,15.880000114440918,21049800.0 2011-02-02,16.100000381469727,16.125,15.84000015258789,16.079999923706055,13099000.0 2011-02-03,16.18000030517578,16.260000228881836,16.024999618530273,16.110000610351562,12782600.0 2011-02-04,16.290000915527344,16.3700008392334,16.030000686645508,16.15999984741211,14393400.0 2011-02-07,16.174999237060547,16.364999771118164,16.114999771118164,16.25,12320400.0 2011-02-08,16.559999465942383,16.594999313354492,16.114999771118164,16.1200008392334,13565400.0 2011-02-09,16.4950008392334,16.56999969482422,16.395000457763672,16.5,8665400.0 2011-02-10,16.579999923706055,16.6299991607666,16.375,16.440000534057617,17855600.0 2011-02-11,16.674999237060547,16.690000534057617,16.3799991607666,16.5,12259200.0 2011-02-14,16.790000915527344,16.889999389648438,16.594999313354492,16.704999923706055,15961200.0 2011-02-15,16.59000015258789,16.780000686645508,16.575000762939453,16.709999084472656,11332000.0 2011-02-16,16.78499984741211,16.84000015258789,16.565000534057617,16.645000457763672,10671600.0 2011-02-17,16.75,16.84000015258789,16.639999389648438,16.729999542236328,9791400.0 2011-02-18,17.0,17.014999389648438,16.639999389648438,16.719999313354492,15881600.0 2011-02-22,16.385000228881836,16.96500015258789,16.334999084472656,16.84000015258789,15101600.0 2011-02-23,15.954999923706055,16.385000228881836,15.694999694824219,16.375,16680000.0 2011-02-24,15.954999923706055,15.984999656677246,15.585000038146973,15.899999618530273,18856200.0 2011-02-25,16.25,16.34000015258789,16.0,16.045000076293945,19325600.0 2011-02-28,16.489999771118164,16.524999618530273,16.295000076293945,16.399999618530273,18027400.0 2011-03-01,16.19499969482422,16.684999465942383,16.1200008392334,16.614999771118164,20471000.0 2011-03-02,16.110000610351562,16.19499969482422,15.859999656677246,16.145000457763672,16253600.0 2011-03-03,16.5049991607666,16.6299991607666,16.235000610351562,16.2450008392334,13107600.0 2011-03-04,16.559999465942383,16.59000015258789,16.309999465942383,16.450000762939453,16241000.0 2011-03-07,16.799999237060547,17.395000457763672,16.655000686645508,17.0,26465800.0 2011-03-08,17.0049991607666,17.155000686645508,16.80500030517578,16.860000610351562,16973400.0 2011-03-09,17.270000457763672,17.299999237060547,16.860000610351562,16.975000381469727,16728600.0 2011-03-10,18.985000610351562,19.104999542236328,18.469999313354492,18.540000915527344,72206200.0 2011-03-11,18.280000686645508,18.80500030517578,18.15999984741211,18.649999618530273,30486000.0 2011-03-14,17.864999771118164,18.260000228881836,17.75,18.155000686645508,24991800.0 2011-03-15,17.860000610351562,17.979999542236328,17.334999084472656,17.3700008392334,17963600.0 2011-03-16,17.5,17.790000915527344,17.434999465942383,17.44499969482422,19430400.0 2011-03-17,17.545000076293945,17.825000762939453,17.524999618530273,17.795000076293945,12862000.0 2011-03-18,17.479999542236328,17.844999313354492,17.405000686645508,17.770000457763672,23366600.0 2011-03-21,17.655000686645508,17.780000686645508,17.575000762939453,17.725000381469727,10171400.0 2011-03-22,17.475000381469727,17.625,17.399999618530273,17.625,12085200.0 2011-03-23,18.344999313354492,18.399999618530273,17.375,17.475000381469727,22958200.0 2011-03-24,18.790000915527344,18.924999237060547,18.184999465942383,18.415000915527344,31712200.0 2011-03-25,18.450000762939453,18.899999618530273,18.399999618530273,18.885000228881836,13482400.0 2011-03-28,18.440000534057617,18.549999237060547,18.219999313354492,18.489999771118164,14317400.0 2011-03-29,18.43000030517578,18.579999923706055,18.204999923706055,18.325000762939453,12054000.0 2011-03-30,18.360000610351562,18.59000015258789,18.2450008392334,18.584999084472656,11935200.0 2011-03-31,18.475000381469727,18.510000228881836,18.25,18.31999969482422,12757800.0 2011-04-01,18.625,18.829999923706055,18.524999618530273,18.625,10940200.0 2011-04-04,18.364999771118164,18.795000076293945,18.28499984741211,18.684999465942383,10886800.0 2011-04-05,18.200000762939453,18.344999313354492,18.094999313354492,18.30500030517578,10749800.0 2011-04-06,18.19499969482422,18.440000534057617,18.024999618530273,18.31999969482422,8032800.0 2011-04-07,17.950000762939453,18.219999313354492,17.81999969482422,18.084999084472656,11949800.0 2011-04-08,17.885000228881836,18.174999237060547,17.700000762939453,18.014999389648438,11012600.0 2011-04-11,17.7450008392334,18.100000381469727,17.604999542236328,17.940000534057617,9580000.0 2011-04-12,17.885000228881836,17.920000076293945,17.614999771118164,17.614999771118164,10411200.0 2011-04-13,17.905000686645508,18.084999084472656,17.815000534057617,17.96500015258789,9128800.0 2011-04-14,17.985000610351562,17.985000610351562,17.649999618530273,17.71500015258789,9797000.0 2011-04-15,18.190000534057617,18.200000762939453,17.809999465942383,17.9950008392334,12734000.0 2011-04-18,17.905000686645508,17.940000534057617,17.5,17.90999984741211,11133400.0 2011-04-19,18.079999923706055,18.145000457763672,17.864999771118164,17.90999984741211,10574400.0 2011-04-20,18.44499969482422,18.5,18.264999389648438,18.274999618530273,13098800.0 2011-04-21,18.5,18.6200008392334,18.334999084472656,18.354999542236328,12950400.0 2011-04-25,18.434999465942383,18.559999465942383,18.315000534057617,18.510000228881836,8155600.0 2011-04-26,18.299999237060547,18.635000228881836,18.190000534057617,18.559999465942383,14000000.0 2011-04-27,18.594999313354492,18.639999389648438,18.360000610351562,18.399999618530273,18333400.0 2011-04-28,18.440000534057617,18.739999771118164,18.174999237060547,18.25,22800000.0 2011-04-29,18.100000381469727,18.475000381469727,18.049999237060547,18.424999237060547,40080600.0 2011-05-02,18.34000015258789,18.420000076293945,18.135000228881836,18.239999771118164,15180600.0 2011-05-03,18.149999618530273,18.28499984741211,17.899999618530273,18.25,12200000.0 2011-05-04,18.28499984741211,18.325000762939453,17.975000381469727,18.155000686645508,11642400.0 2011-05-05,18.25,18.53499984741211,18.15999984741211,18.200000762939453,9600000.0 2011-05-06,18.264999389648438,18.834999084472656,18.25,18.485000610351562,13060600.0 2011-05-09,18.059999465942383,18.31999969482422,18.040000915527344,18.2549991607666,9809200.0 2011-05-10,18.114999771118164,18.235000610351562,17.975000381469727,18.174999237060547,12490200.0 2011-05-11,17.895000457763672,18.174999237060547,17.75,18.079999923706055,13000000.0 2011-05-12,18.225000381469727,18.25,17.809999465942383,17.8700008392334,9000000.0 2011-05-13,18.075000762939453,18.28499984741211,17.959999084472656,18.219999313354492,10403000.0 2011-05-16,17.579999923706055,18.024999618530273,17.55500030517578,17.989999771118164,14121000.0 2011-05-17,17.649999618530273,17.65999984741211,17.420000076293945,17.489999771118164,17533000.0 2011-05-18,18.30500030517578,18.34000015258789,17.625,17.735000610351562,21646600.0 2011-05-19,18.56999969482422,18.674999237060547,18.325000762939453,18.325000762939453,15704000.0 2011-05-20,18.30500030517578,18.594999313354492,18.19499969482422,18.4950008392334,10537400.0 2011-05-23,18.219999313354492,18.375,17.969999313354492,18.0,12200000.0 2011-05-24,18.145000457763672,18.290000915527344,18.049999237060547,18.170000076293945,9726600.0 2011-05-25,18.059999465942383,18.174999237060547,18.014999389648438,18.165000915527344,9543600.0 2011-05-26,18.219999313354492,18.290000915527344,17.93000030517578,17.950000762939453,9755600.0 2011-05-27,18.229999542236328,18.295000076293945,18.114999771118164,18.184999465942383,5979400.0 2011-05-31,18.395000457763672,18.454999923706055,18.2450008392334,18.3799991607666,9981600.0 2011-06-01,17.989999771118164,18.375,17.950000762939453,18.270000457763672,17077400.0 2011-06-02,17.959999084472656,18.110000610351562,17.829999923706055,18.010000228881836,7996000.0 2011-06-03,17.579999923706055,17.7450008392334,17.514999389648438,17.700000762939453,14620600.0 2011-06-06,17.8700008392334,18.30500030517578,17.7450008392334,17.809999465942383,18604600.0 2011-06-07,17.96500015258789,18.135000228881836,17.954999923706055,18.0,10256000.0 2011-06-08,17.8700008392334,18.06999969482422,17.774999618530273,17.90999984741211,10322000.0 2011-06-09,17.764999389648438,17.90999984741211,17.75,17.8799991607666,9205200.0 2011-06-10,17.559999465942383,17.75,17.5,17.700000762939453,11580200.0 2011-06-13,17.450000762939453,17.735000610351562,17.30500030517578,17.56999969482422,12837800.0 2011-06-14,17.635000228881836,17.700000762939453,17.530000686645508,17.565000534057617,10093600.0 2011-06-15,17.43000030517578,17.655000686645508,17.350000381469727,17.395000457763672,9941400.0 2011-06-16,17.56999969482422,17.674999237060547,17.3700008392334,17.3799991607666,13050600.0 2011-06-17,17.719999313354492,17.905000686645508,17.610000610351562,17.780000686645508,13684200.0 2011-06-20,17.915000915527344,18.010000228881836,17.575000762939453,17.674999237060547,11542000.0 2011-06-21,18.364999771118164,18.424999237060547,17.889999389648438,18.0049991607666,13432600.0 2011-06-22,18.639999389648438,18.760000228881836,18.19499969482422,18.299999237060547,18038800.0 2011-06-23,18.864999771118164,18.8700008392334,18.405000686645508,18.434999465942383,19344000.0 2011-06-24,18.674999237060547,18.950000762939453,18.614999771118164,18.834999084472656,10170600.0 2011-06-27,18.9950008392334,19.010000228881836,18.510000228881836,18.610000610351562,12108800.0 2011-06-28,19.625,19.635000228881836,18.934999465942383,19.0,17963000.0 2011-06-29,19.71500015258789,19.875,19.559999465942383,19.614999771118164,14026600.0 2011-06-30,19.7450008392334,19.895000457763672,19.709999084472656,19.844999313354492,11001200.0 2011-07-01,20.094999313354492,20.1299991607666,19.75,19.809999465942383,12878200.0 2011-07-05,20.475000381469727,20.55500030517578,19.885000228881836,20.084999084472656,14526200.0 2011-07-06,20.209999084472656,20.450000762939453,20.18000030517578,20.415000915527344,12412600.0 2011-07-07,20.15999984741211,20.25,19.71500015258789,19.950000762939453,21658800.0 2011-07-08,20.174999237060547,20.200000762939453,19.90999984741211,19.93000030517578,11212200.0 2011-07-11,19.8700008392334,20.145000457763672,19.725000381469727,19.989999771118164,11262800.0 2011-07-12,19.78499984741211,20.139999389648438,19.764999389648438,19.895000457763672,11748000.0 2011-07-13,19.790000915527344,20.125,19.75,19.905000686645508,11240600.0 2011-07-14,19.565000534057617,19.90999984741211,19.450000762939453,19.774999618530273,13389400.0 2011-07-15,19.899999618530273,19.899999618530273,19.540000915527344,19.575000762939453,13315400.0 2011-07-18,19.700000762939453,19.940000534057617,19.579999923706055,19.760000228881836,8714400.0 2011-07-19,20.15999984741211,20.18000030517578,19.854999542236328,19.905000686645508,11502800.0 2011-07-20,19.915000915527344,20.110000610351562,19.639999389648438,20.104999542236328,11156200.0 2011-07-21,20.190000534057617,20.299999237060547,19.8700008392334,20.020000457763672,12382600.0 2011-07-22,20.174999237060547,20.360000610351562,20.125,20.2549991607666,6390000.0 2011-07-25,20.200000762939453,20.225000381469727,19.959999084472656,20.059999465942383,10084000.0 2011-07-26,20.09000015258789,20.25,20.0,20.2450008392334,10752400.0 2011-07-27,19.485000610351562,20.450000762939453,19.450000762939453,20.299999237060547,14904200.0 2011-07-28,19.989999771118164,20.325000762939453,19.700000762939453,19.940000534057617,29309800.0 2011-07-29,20.045000076293945,20.44499969482422,19.6200008392334,19.94499969482422,31177400.0 2011-08-01,19.899999618530273,20.385000228881836,19.649999618530273,20.219999313354492,16245600.0 2011-08-02,19.30500030517578,19.829999923706055,19.290000915527344,19.704999923706055,16162600.0 2011-08-03,19.639999389648438,19.65999984741211,18.985000610351562,19.30500030517578,14852600.0 2011-08-04,18.450000762939453,19.579999923706055,18.44499969482422,19.375,20348400.0 2011-08-05,18.360000610351562,18.815000534057617,17.780000686645508,18.59000015258789,26812600.0 2011-08-08,17.024999618530273,18.260000228881836,17.020000457763672,18.075000762939453,34481200.0 2011-08-09,18.020000457763672,18.020000457763672,16.860000610351562,17.174999237060547,32199800.0 2011-08-10,17.3799991607666,17.979999542236328,17.30500030517578,17.65999984741211,28255600.0 2011-08-11,18.55500030517578,18.770000457763672,17.415000915527344,17.520000457763672,23164200.0 2011-08-12,18.68000030517578,18.78499984741211,18.360000610351562,18.584999084472656,12965200.0 2011-08-15,19.209999084472656,19.235000610351562,18.760000228881836,18.760000228881836,15646000.0 2011-08-16,19.44499969482422,19.59000015258789,18.8799991607666,19.05500030517578,22626400.0 2011-08-17,19.350000381469727,19.7549991607666,19.040000915527344,19.5,12721200.0 2011-08-18,17.375,18.655000686645508,17.06999969482422,18.645000457763672,42977200.0 2011-08-19,17.549999237060547,18.075000762939453,17.190000534057617,17.3799991607666,25589800.0 2011-08-22,17.44499969482422,18.190000534057617,17.375,18.0,17908000.0 2011-08-23,18.364999771118164,18.389999389648438,17.5,17.59000015258789,18616400.0 2011-08-24,18.684999465942383,18.729999542236328,18.190000534057617,18.290000915527344,15714600.0 2011-08-25,18.209999084472656,18.899999618530273,18.125,18.684999465942383,12229600.0 2011-08-26,18.69499969482422,18.834999084472656,17.864999771118164,18.15999984741211,16390400.0 2011-08-29,19.024999618530273,19.040000915527344,18.78499984741211,18.899999618530273,9498800.0 2011-08-30,19.25,19.375,18.8799991607666,18.975000381469727,10331600.0 2011-08-31,19.309999465942383,19.639999389648438,19.165000915527344,19.315000534057617,14593400.0 2011-09-01,19.094999313354492,19.545000076293945,19.024999618530273,19.420000076293945,11582800.0 2011-09-02,18.7450008392334,19.024999618530273,18.670000076293945,18.84000015258789,9762400.0 2011-09-06,18.875,18.920000076293945,18.209999084472656,18.260000228881836,12270000.0 2011-09-07,19.59000015258789,19.684999465942383,18.979999542236328,19.094999313354492,16797800.0 2011-09-08,19.459999084472656,19.69499969482422,19.344999313354492,19.489999771118164,15773800.0 2011-09-09,18.655000686645508,19.375,18.524999618530273,19.309999465942383,21029200.0 2011-09-12,18.825000762939453,18.940000534057617,18.344999313354492,18.344999313354492,16245000.0 2011-09-13,19.094999313354492,19.155000686645508,18.834999084472656,18.854999542236328,12318800.0 2011-09-14,19.274999618530273,19.5,18.915000915527344,19.25,18162600.0 2011-09-15,19.53499984741211,19.75,19.454999923706055,19.5,15151200.0 2011-09-16,19.600000381469727,19.69499969482422,19.334999084472656,19.610000610351562,18701400.0 2011-09-19,20.579999923706055,20.704999923706055,19.405000686645508,19.440000534057617,21342600.0 2011-09-20,20.540000915527344,21.0,20.219999313354492,20.549999237060547,17996400.0 2011-09-21,19.950000762939453,20.75,19.934999465942383,20.5,15697400.0 2011-09-22,19.30500030517578,19.704999923706055,18.875,19.4950008392334,21396600.0 2011-09-23,19.354999542236328,19.735000610351562,19.0,19.114999771118164,16213400.0 2011-09-26,19.7450008392334,19.764999389648438,19.0,19.44499969482422,16568200.0 2011-09-27,19.924999237060547,20.420000076293945,19.799999237060547,20.06999969482422,12766600.0 2011-09-28,19.71500015258789,20.204999923706055,19.65999984741211,20.0,12143200.0 2011-09-29,19.084999084472656,20.2450008392334,18.475000381469727,20.104999542236328,25054000.0 2011-09-30,18.645000457763672,19.165000915527344,18.600000381469727,18.81999969482422,17043200.0 2011-10-03,18.100000381469727,18.530000686645508,18.024999618530273,18.424999237060547,27620000.0 2011-10-04,18.625,18.655000686645508,17.559999465942383,17.780000686645508,24689200.0 2011-10-05,19.024999618530273,19.15999984741211,18.420000076293945,18.719999313354492,17616200.0 2011-10-06,19.25,19.364999771118164,18.844999313354492,19.065000534057617,11464200.0 2011-10-07,19.6299991607666,19.94499969482422,19.280000686645508,19.344999313354492,16811000.0 2011-10-10,20.459999084472656,20.71500015258789,19.860000610351562,19.90999984741211,14021400.0 2011-10-11,20.665000915527344,20.81999969482422,20.21500015258789,20.28499984741211,15037000.0 2011-10-12,20.7549991607666,20.989999771118164,20.565000534057617,20.78499984741211,12959200.0 2011-10-13,20.545000076293945,20.81999969482422,20.424999237060547,20.600000381469727,12750400.0 2011-10-14,21.110000610351562,21.110000610351562,20.690000534057617,20.7549991607666,11249000.0 2011-10-17,20.579999923706055,20.979999542236328,20.489999771118164,20.979999542236328,10459800.0 2011-10-18,21.225000381469727,21.469999313354492,20.385000228881836,20.6299991607666,15201000.0 2011-10-19,20.459999084472656,21.28499984741211,20.360000610351562,21.0,13861600.0 2011-10-20,20.4950008392334,20.815000534057617,20.325000762939453,20.454999923706055,9322000.0 2011-10-21,21.045000076293945,21.225000381469727,20.604999542236328,20.780000686645508,13940000.0 2011-10-24,21.270000457763672,21.489999771118164,21.020000457763672,21.104999542236328,12206800.0 2011-10-25,20.639999389648438,21.2450008392334,20.579999923706055,21.21500015258789,14038400.0 2011-10-26,20.700000762939453,21.094999313354492,20.360000610351562,20.864999771118164,12060000.0 2011-10-27,21.53499984741211,21.71500015258789,21.0049991607666,21.235000610351562,12129600.0 2011-10-28,21.25,21.610000610351562,21.06999969482422,21.485000610351562,11935400.0 2011-10-31,21.18000030517578,21.565000534057617,21.075000762939453,21.135000228881836,10543000.0 2011-11-01,20.614999771118164,20.934999465942383,20.459999084472656,20.665000915527344,15438800.0 2011-11-02,20.59000015258789,20.959999084472656,20.46500015258789,20.875,13484000.0 2011-11-03,20.700000762939453,20.90999984741211,20.274999618530273,20.760000228881836,21705600.0 2011-11-04,22.094999313354492,22.344999313354492,21.334999084472656,21.459999084472656,34216000.0 2011-11-07,22.114999771118164,22.350000381469727,21.875,21.975000381469727,20936000.0 2011-11-08,22.18000030517578,22.325000762939453,21.65999984741211,22.190000534057617,12079800.0 2011-11-09,21.475000381469727,21.94499969482422,21.405000686645508,21.684999465942383,16248000.0 2011-11-10,21.760000228881836,21.854999542236328,21.329999923706055,21.600000381469727,14783600.0 2011-11-11,22.170000076293945,22.299999237060547,21.899999618530273,21.94499969482422,9448800.0 2011-11-14,21.81999969482422,22.225000381469727,21.770000457763672,22.024999618530273,9817800.0 2011-11-15,22.014999389648438,22.110000610351562,21.635000228881836,21.670000076293945,8110800.0 2011-11-16,21.510000228881836,21.94499969482422,21.475000381469727,21.739999771118164,11803800.0 2011-11-17,21.014999389648438,21.510000228881836,20.825000762939453,21.385000228881836,13512000.0 2011-11-18,21.010000228881836,21.290000915527344,20.959999084472656,21.014999389648438,11646600.0 2011-11-21,20.84000015258789,20.959999084472656,20.440000534057617,20.604999542236328,12086800.0 2011-11-22,21.139999389648438,21.225000381469727,20.700000762939453,20.774999618530273,11926000.0 2011-11-23,20.625,21.020000457763672,20.625,20.979999542236328,10680600.0 2011-11-25,20.420000076293945,20.709999084472656,20.375,20.524999618530273,5104800.0 2011-11-28,20.924999237060547,21.19499969482422,20.674999237060547,20.895000457763672,10003600.0 2011-11-29,21.104999542236328,21.375,20.885000228881836,21.010000228881836,11266800.0 2011-11-30,21.739999771118164,21.875,21.454999923706055,21.610000610351562,14023200.0 2011-12-01,21.795000076293945,21.854999542236328,21.600000381469727,21.600000381469727,8343600.0 2011-12-02,21.954999923706055,22.114999771118164,21.780000686645508,21.975000381469727,12210600.0 2011-12-05,22.100000381469727,22.170000076293945,22.0,22.125,13901400.0 2011-12-06,21.864999771118164,22.149999618530273,21.684999465942383,22.145000457763672,8228400.0 2011-12-07,21.940000534057617,22.020000457763672,21.5,21.770000457763672,8208800.0 2011-12-08,21.43000030517578,21.9950008392334,21.389999389648438,21.725000381469727,9878800.0 2011-12-09,21.979999542236328,22.06999969482422,21.469999313354492,21.549999237060547,10894000.0 2011-12-12,22.0,22.030000686645508,21.575000762939453,21.7450008392334,9246200.0 2011-12-13,21.80500030517578,22.5,21.729999542236328,22.274999618530273,14486400.0 2011-12-14,21.545000076293945,21.764999389648438,21.334999084472656,21.69499969482422,12387800.0 2011-12-15,21.700000762939453,21.864999771118164,21.575000762939453,21.68000030517578,10743200.0 2011-12-16,21.739999771118164,22.040000915527344,21.725000381469727,21.854999542236328,13281200.0 2011-12-19,21.809999465942383,22.0,21.655000686645508,21.93000030517578,10464200.0 2011-12-20,22.530000686645508,22.575000762939453,22.049999237060547,22.065000534057617,12999200.0 2011-12-21,22.6200008392334,22.725000381469727,22.264999389648438,22.5049991607666,9242800.0 2011-12-22,22.5,22.6299991607666,22.329999923706055,22.600000381469727,7896000.0 2011-12-23,22.725000381469727,22.725000381469727,22.454999923706055,22.545000076293945,5067800.0 2011-12-27,22.969999313354492,23.049999237060547,22.674999237060547,22.700000762939453,5791200.0 2011-12-28,22.889999389648438,23.174999237060547,22.704999923706055,23.15999984741211,7831000.0 2011-12-29,23.225000381469727,23.25,22.954999923706055,23.040000915527344,7664400.0 2011-12-30,23.0049991607666,23.2450008392334,23.0049991607666,23.239999771118164,5366600.0 2012-01-03,22.645000457763672,23.520000457763672,22.639999389648438,23.424999237060547,12922400.0 2012-01-04,23.084999084472656,23.315000534057617,22.639999389648438,22.704999923706055,13886800.0 2012-01-05,23.18000030517578,23.200000762939453,22.774999618530273,23.094999313354492,9731800.0 2012-01-06,23.360000610351562,23.454999923706055,23.114999771118164,23.190000534057617,8105400.0 2012-01-09,23.295000076293945,23.399999618530273,23.135000228881836,23.364999771118164,7261600.0 2012-01-10,23.40999984741211,23.639999389648438,23.19499969482422,23.524999618530273,7868000.0 2012-01-11,23.559999465942383,23.604999542236328,23.235000610351562,23.31999969482422,8201000.0 2012-01-12,23.799999237060547,23.815000534057617,23.524999618530273,23.665000915527344,8973400.0 2012-01-13,23.68000030517578,23.799999237060547,23.469999313354492,23.75,9538200.0 2012-01-17,23.854999542236328,23.9950008392334,23.764999389648438,23.969999313354492,7536600.0 2012-01-18,24.020000457763672,24.075000762939453,23.809999465942383,23.93000030517578,11219400.0 2012-01-19,24.010000228881836,24.024999618530273,23.850000381469727,23.989999771118164,10540800.0 2012-01-20,24.075000762939453,24.19499969482422,23.905000686645508,23.969999313354492,9582200.0 2012-01-23,23.670000076293945,24.100000381469727,23.55500030517578,24.075000762939453,15163000.0 2012-01-24,23.825000762939453,23.899999618530273,23.520000457763672,23.6299991607666,10309200.0 2012-01-25,23.885000228881836,24.045000076293945,23.674999237060547,24.045000076293945,14279000.0 2012-01-26,24.170000076293945,24.2450008392334,23.530000686645508,24.030000686645508,24982200.0 2012-01-27,23.924999237060547,23.96500015258789,23.454999923706055,23.94499969482422,26973400.0 2012-01-30,24.239999771118164,24.239999771118164,23.625,23.684999465942383,16458600.0 2012-01-31,23.959999084472656,24.309999465942383,23.90999984741211,24.270000457763672,11731200.0 2012-02-01,24.1200008392334,24.21500015258789,23.770000457763672,24.170000076293945,16545600.0 2012-02-02,23.829999923706055,24.2450008392334,23.704999923706055,24.114999771118164,11977800.0 2012-02-03,24.15999984741211,24.200000762939453,23.969999313354492,23.985000610351562,9995800.0 2012-02-06,24.145000457763672,24.25,23.9950008392334,24.059999465942383,7415200.0 2012-02-07,24.204999923706055,24.299999237060547,24.059999465942383,24.125,6351800.0 2012-02-08,24.360000610351562,24.405000686645508,24.139999389648438,24.235000610351562,7672200.0 2012-02-09,24.600000381469727,24.68000030517578,24.3799991607666,24.43000030517578,9513600.0 2012-02-10,24.40999984741211,24.450000762939453,24.25,24.399999618530273,8176400.0 2012-02-13,24.625,24.635000228881836,24.364999771118164,24.524999618530273,7716600.0 2012-02-14,24.559999465942383,24.559999465942383,24.329999923706055,24.485000610351562,6621200.0 2012-02-15,24.239999771118164,24.600000381469727,24.204999923706055,24.524999618530273,8092600.0 2012-02-16,24.260000228881836,24.395000457763672,24.165000915527344,24.18000030517578,9766400.0 2012-02-17,24.225000381469727,24.510000228881836,24.21500015258789,24.334999084472656,12705800.0 2012-02-21,24.1299991607666,24.434999465942383,24.03499984741211,24.209999084472656,8291600.0 2012-02-22,24.165000915527344,24.219999313354492,23.934999465942383,24.145000457763672,8649400.0 2012-02-23,24.229999542236328,24.274999618530273,24.0,24.170000076293945,8253400.0 2012-02-24,24.149999618530273,24.350000381469727,24.049999237060547,24.200000762939453,6553400.0 2012-02-27,24.114999771118164,24.280000686645508,23.889999389648438,24.065000534057617,6713000.0 2012-02-28,24.454999923706055,24.459999084472656,24.079999923706055,24.114999771118164,7653200.0 2012-02-29,24.280000686645508,24.440000534057617,24.2450008392334,24.43000030517578,10245200.0 2012-03-01,24.354999542236328,24.545000076293945,24.235000610351562,24.344999313354492,8673000.0 2012-03-02,24.44499969482422,24.559999465942383,24.264999389648438,24.3799991607666,8177400.0 2012-03-05,24.520000457763672,24.700000762939453,24.344999313354492,24.344999313354492,8906600.0 2012-03-06,24.165000915527344,24.520000457763672,24.049999237060547,24.270000457763672,8207400.0 2012-03-07,24.7450008392334,24.760000228881836,24.19499969482422,24.21500015258789,11421200.0 2012-03-08,25.184999465942383,25.375,24.825000762939453,24.825000762939453,16631600.0 2012-03-09,25.920000076293945,26.235000610351562,25.53499984741211,25.875,28375800.0 2012-03-12,25.55500030517578,26.010000228881836,25.469999313354492,25.979999542236328,13623600.0 2012-03-13,26.170000076293945,26.174999237060547,25.559999465942383,25.6200008392334,18471600.0 2012-03-14,26.34000015258789,26.454999923706055,25.959999084472656,26.0,14739600.0 2012-03-15,26.53499984741211,26.55500030517578,26.34000015258789,26.424999237060547,12636200.0 2012-03-16,26.604999542236328,26.684999465942383,26.434999465942383,26.625,23993200.0 2012-03-19,26.774999618530273,26.78499984741211,26.329999923706055,26.514999389648438,11435200.0 2012-03-20,26.864999771118164,26.915000915527344,26.614999771118164,26.760000228881836,12616400.0 2012-03-21,26.905000686645508,26.979999542236328,26.7549991607666,26.96500015258789,8522800.0 2012-03-22,27.604999542236328,27.625,26.825000762939453,26.84000015258789,21402400.0 2012-03-23,27.674999237060547,27.75,27.25,27.7450008392334,13754800.0 2012-03-26,27.954999923706055,27.954999923706055,27.59000015258789,27.760000228881836,13132800.0 2012-03-27,28.1299991607666,28.229999542236328,27.829999923706055,27.985000610351562,13421000.0 2012-03-28,28.014999389648438,28.274999618530273,27.829999923706055,28.110000610351562,12098200.0 2012-03-29,27.864999771118164,27.934999465942383,27.309999465942383,27.799999237060547,13402400.0 2012-03-30,27.94499969482422,28.125,27.8700008392334,28.100000381469727,8967400.0 2012-04-02,28.334999084472656,28.44499969482422,27.979999542236328,28.014999389648438,12180600.0 2012-04-03,28.454999923706055,28.584999084472656,28.21500015258789,28.344999313354492,11865400.0 2012-04-04,28.479999542236328,28.825000762939453,28.329999923706055,28.6299991607666,14150800.0 2012-04-05,29.09000015258789,29.235000610351562,28.53499984741211,28.559999465942383,16360000.0 2012-04-09,28.709999084472656,28.979999542236328,28.55500030517578,28.635000228881836,12610800.0 2012-04-10,28.389999389648438,28.959999084472656,28.299999237060547,28.8799991607666,18156000.0 2012-04-11,29.645000457763672,29.65999984741211,28.594999313354492,28.68000030517578,24176400.0 2012-04-12,30.315000534057617,30.325000762939453,29.510000228881836,29.719999313354492,24417200.0 2012-04-13,30.834999084472656,30.989999771118164,29.875,30.139999389648438,30542400.0 2012-04-16,29.825000762939453,31.0,29.7549991607666,30.96500015258789,25367800.0 2012-04-17,29.329999923706055,29.975000381469727,29.09000015258789,29.969999313354492,30548200.0 2012-04-18,30.165000915527344,30.364999771118164,29.459999084472656,29.5,18130400.0 2012-04-19,29.405000686645508,30.219999313354492,29.290000915527344,30.200000762939453,18567200.0 2012-04-20,29.579999923706055,29.934999465942383,29.5,29.53499984741211,16134800.0 2012-04-23,29.280000686645508,29.420000076293945,28.875,29.34000015258789,15202200.0 2012-04-24,29.024999618530273,29.875,28.8799991607666,29.485000610351562,17996000.0 2012-04-25,29.75,29.854999542236328,29.174999237060547,29.354999542236328,14108600.0 2012-04-26,30.329999923706055,30.575000762939453,29.700000762939453,29.924999237060547,29879400.0 2012-04-27,28.71500015258789,29.25,28.235000610351562,29.135000228881836,54720000.0 2012-04-30,28.684999465942383,28.875,28.454999923706055,28.71500015258789,18647400.0 2012-05-01,28.829999923706055,29.21500015258789,28.610000610351562,28.7549991607666,13267200.0 2012-05-02,28.959999084472656,29.075000762939453,28.55500030517578,28.764999389648438,13916600.0 2012-05-03,28.325000762939453,28.829999923706055,28.309999465942383,28.770000457763672,16406800.0 2012-05-04,27.780000686645508,28.1299991607666,27.65999984741211,28.014999389648438,18263200.0 2012-05-07,27.739999771118164,27.905000686645508,27.5,27.600000381469727,12645000.0 2012-05-08,27.094999313354492,27.55500030517578,26.524999618530273,27.5049991607666,20748600.0 2012-05-09,27.049999237060547,27.43000030517578,26.75,26.854999542236328,17232200.0 2012-05-10,27.424999237060547,27.78499984741211,27.2450008392334,27.354999542236328,15112200.0 2012-05-11,27.5049991607666,27.8700008392334,27.274999618530273,27.295000076293945,14455800.0 2012-05-14,26.834999084472656,27.30500030517578,26.81999969482422,27.2549991607666,11794600.0 2012-05-15,26.670000076293945,27.049999237060547,26.540000915527344,26.899999618530273,19779800.0 2012-05-16,26.510000228881836,27.024999618530273,26.420000076293945,26.795000076293945,15818000.0 2012-05-17,25.834999084472656,26.600000381469727,25.815000534057617,26.594999313354492,17960000.0 2012-05-18,25.764999389648438,26.584999084472656,25.71500015258789,26.010000228881836,22738200.0 2012-05-21,26.850000381469727,26.8700008392334,25.764999389648438,25.854999542236328,20695000.0 2012-05-22,26.684999465942383,27.200000762939453,26.53499984741211,26.905000686645508,15757000.0 2012-05-23,27.645000457763672,27.739999771118164,26.950000762939453,26.979999542236328,18498400.0 2012-05-24,27.3799991607666,28.19499969482422,26.96500015258789,27.90999984741211,20236800.0 2012-05-25,27.280000686645508,27.530000686645508,27.145000457763672,27.434999465942383,10169400.0 2012-05-29,27.790000915527344,27.924999237060547,27.399999618530273,27.4950008392334,12982000.0 2012-05-30,27.364999771118164,27.559999465942383,27.204999923706055,27.43000030517578,10412600.0 2012-05-31,27.44499969482422,27.540000915527344,26.954999923706055,27.415000915527344,15055200.0 2012-06-01,26.075000762939453,27.030000686645508,26.020000457763672,26.55500030517578,17456400.0 2012-06-04,26.950000762939453,26.985000610351562,25.7450008392334,26.0,24502800.0 2012-06-05,26.204999923706055,26.34000015258789,25.815000534057617,26.174999237060547,22337600.0 2012-06-06,26.735000610351562,26.799999237060547,26.440000534057617,26.545000076293945,13980400.0 2012-06-07,26.719999313354492,27.190000534057617,26.639999389648438,27.03499984741211,14475600.0 2012-06-08,26.795000076293945,26.8799991607666,26.19499969482422,26.420000076293945,12509800.0 2012-06-11,26.415000915527344,27.084999084472656,26.375,27.075000762939453,9770000.0 2012-06-12,26.520000457763672,26.71500015258789,25.934999465942383,26.5,21075400.0 2012-06-13,25.635000228881836,26.68000030517578,25.514999389648438,26.420000076293945,21445600.0 2012-06-14,26.165000915527344,26.239999771118164,25.549999237060547,25.71500015258789,16009600.0 2012-06-15,26.270000457763672,26.295000076293945,25.774999618530273,25.885000228881836,20108800.0 2012-06-18,27.09000015258789,27.145000457763672,26.125,26.170000076293945,15911000.0 2012-06-19,27.559999465942383,27.774999618530273,27.264999389648438,27.354999542236328,15032400.0 2012-06-20,27.81999969482422,27.954999923706055,27.5,27.649999618530273,14967200.0 2012-06-21,27.03499984741211,27.985000610351562,27.0,27.90999984741211,12379800.0 2012-06-22,27.31999969482422,27.364999771118164,27.020000457763672,27.135000228881836,9148800.0 2012-06-25,26.645000457763672,27.1200008392334,26.5049991607666,27.079999923706055,10005800.0 2012-06-26,26.975000381469727,27.049999237060547,26.5,26.635000228881836,9467000.0 2012-06-27,26.375,27.049999237060547,26.18000030517578,26.940000534057617,14015800.0 2012-06-28,26.045000076293945,26.295000076293945,25.625,26.264999389648438,15650200.0 2012-06-29,26.65999984741211,26.704999923706055,26.415000915527344,26.594999313354492,16983200.0 2012-07-02,26.395000457763672,26.719999313354492,26.075000762939453,26.719999313354492,10270800.0 2012-07-03,25.969999313354492,26.299999237060547,25.860000610351562,26.235000610351562,9112800.0 2012-07-05,26.200000762939453,26.399999618530273,25.985000610351562,26.020000457763672,8752200.0 2012-07-06,25.985000610351562,26.100000381469727,25.649999618530273,26.075000762939453,12096200.0 2012-07-09,26.19499969482422,26.200000762939453,25.860000610351562,25.885000228881836,9328600.0 2012-07-10,26.170000076293945,26.5049991607666,26.024999618530273,26.375,10558200.0 2012-07-11,26.079999923706055,26.190000534057617,25.850000381469727,26.09000015258789,8700000.0 2012-07-12,26.34000015258789,26.475000381469727,25.719999313354492,25.799999237060547,10980800.0 2012-07-13,26.80500030517578,26.844999313354492,26.079999923706055,26.21500015258789,11089600.0 2012-07-16,26.450000762939453,26.93000030517578,26.3799991607666,26.729999542236328,9318800.0 2012-07-17,26.864999771118164,26.959999084472656,26.469999313354492,26.645000457763672,8470000.0 2012-07-18,26.649999618530273,26.795000076293945,26.135000228881836,26.415000915527344,11023400.0 2012-07-19,27.100000381469727,27.139999389648438,26.450000762939453,26.665000915527344,10426200.0 2012-07-20,25.979999542236328,26.69499969482422,25.770000457763672,26.65999984741211,23471400.0 2012-07-23,25.299999237060547,25.584999084472656,24.799999237060547,25.565000534057617,21166200.0 2012-07-24,25.239999771118164,25.579999923706055,25.040000915527344,25.264999389648438,12079200.0 2012-07-25,25.204999923706055,25.350000381469727,24.93000030517578,25.25,13157800.0 2012-07-26,26.200000762939453,26.44499969482422,25.690000534057617,25.854999542236328,28380400.0 2012-07-27,23.735000610351562,24.100000381469727,23.059999465942383,23.450000762939453,56945200.0 2012-07-30,23.440000534057617,23.864999771118164,23.344999313354492,23.725000381469727,17497200.0 2012-07-31,22.639999389648438,23.5,22.545000076293945,23.485000610351562,30425400.0 2012-08-01,21.889999389648438,22.7549991607666,21.850000381469727,22.735000610351562,33427000.0 2012-08-02,21.579999923706055,22.09000015258789,21.520000457763672,21.799999237060547,30760200.0 2012-08-03,21.954999923706055,22.100000381469727,21.700000762939453,21.915000915527344,24472800.0 2012-08-06,21.739999771118164,22.104999542236328,21.729999542236328,22.094999313354492,19911200.0 2012-08-07,22.655000686645508,22.690000534057617,21.844999313354492,21.905000686645508,25045400.0 2012-08-08,22.645000457763672,22.700000762939453,22.450000762939453,22.639999389648438,16627200.0 2012-08-09,22.55500030517578,22.829999923706055,22.514999389648438,22.795000076293945,18177600.0 2012-08-10,22.78499984741211,22.80500030517578,22.549999237060547,22.625,13512200.0 2012-08-13,23.05500030517578,23.155000686645508,22.739999771118164,22.8700008392334,16786200.0 2012-08-14,23.21500015258789,23.344999313354492,23.114999771118164,23.25,14132000.0 2012-08-15,24.049999237060547,24.155000686645508,23.3700008392334,23.375,29404800.0 2012-08-16,24.200000762939453,24.309999465942383,23.825000762939453,24.06999969482422,19389200.0 2012-08-17,24.110000610351562,24.30500030517578,23.920000076293945,24.30500030517578,17089200.0 2012-08-20,24.024999618530273,24.200000762939453,23.924999237060547,24.125,12297800.0 2012-08-21,24.045000076293945,24.225000381469727,23.975000381469727,24.15999984741211,14280200.0 2012-08-22,24.059999465942383,24.15999984741211,23.950000762939453,24.024999618530273,11817600.0 2012-08-23,23.950000762939453,24.19499969482422,23.90999984741211,24.06999969482422,13075800.0 2012-08-24,24.350000381469727,24.389999389648438,23.5049991607666,23.844999313354492,18156200.0 2012-08-27,24.56999969482422,24.655000686645508,24.375,24.5,16089800.0 2012-08-28,24.68000030517578,24.7549991607666,24.44499969482422,24.469999313354492,13325600.0 2012-08-29,24.584999084472656,24.834999084472656,24.524999618530273,24.719999313354492,12303000.0 2012-08-30,24.854999542236328,25.0,24.700000762939453,24.725000381469727,15918200.0 2012-08-31,24.80500030517578,25.030000686645508,24.68000030517578,25.010000228881836,11868200.0 2012-09-04,24.7549991607666,24.895000457763672,24.520000457763672,24.725000381469727,10806200.0 2012-09-05,24.899999618530273,25.325000762939453,24.7549991607666,24.78499984741211,12976400.0 2012-09-06,25.420000076293945,25.4950008392334,25.049999237060547,25.1299991607666,11363200.0 2012-09-07,25.584999084472656,25.65999984741211,25.3799991607666,25.485000610351562,10288200.0 2012-09-10,25.415000915527344,25.65999984741211,25.309999465942383,25.59000015258789,13784000.0 2012-09-11,25.364999771118164,25.639999389648438,25.30500030517578,25.5,13456200.0 2012-09-12,25.584999084472656,25.725000381469727,25.4950008392334,25.4950008392334,11277400.0 2012-09-13,25.860000610351562,25.924999237060547,25.440000534057617,25.584999084472656,11352000.0 2012-09-14,25.229999542236328,26.0,25.190000534057617,25.924999237060547,24167200.0 2012-09-17,24.829999923706055,25.03499984741211,24.4950008392334,24.975000381469727,21955400.0 2012-09-18,24.625,24.81999969482422,24.540000915527344,24.780000686645508,17068800.0 2012-09-19,25.05500030517578,25.204999923706055,24.575000762939453,24.670000076293945,14277200.0 2012-09-20,25.594999313354492,25.604999542236328,24.825000762939453,24.905000686645508,18039800.0 2012-09-21,25.53499984741211,25.825000762939453,25.510000228881836,25.7450008392334,18128000.0 2012-09-24,25.579999923706055,25.71500015258789,25.299999237060547,25.450000762939453,9267000.0 2012-09-25,25.264999389648438,25.84000015258789,25.235000610351562,25.655000686645508,14178400.0 2012-09-26,25.049999237060547,25.5,24.905000686645508,25.270000457763672,13970800.0 2012-09-27,25.520000457763672,25.53499984741211,25.0,25.165000915527344,11752400.0 2012-09-28,25.354999542236328,25.479999542236328,24.94499969482422,25.280000686645508,16058600.0 2012-10-01,25.075000762939453,25.649999618530273,24.950000762939453,25.46500015258789,15432600.0 2012-10-02,24.649999618530273,25.219999313354492,24.399999618530273,25.219999313354492,21860200.0 2012-10-03,24.7450008392334,24.915000915527344,24.524999618530273,24.825000762939453,15040200.0 2012-10-04,24.549999237060547,24.96500015258789,24.3799991607666,24.94499969482422,24816200.0 2012-10-05,24.3700008392334,24.815000534057617,24.329999923706055,24.735000610351562,17917000.0 2012-10-08,24.3799991607666,24.584999084472656,24.200000762939453,24.329999923706055,15495600.0 2012-10-09,23.674999237060547,24.489999771118164,23.6299991607666,24.34000015258789,24286400.0 2012-10-10,23.475000381469727,23.905000686645508,23.309999465942383,23.8700008392334,22044000.0 2012-10-11,23.579999923706055,23.760000228881836,23.44499969482422,23.600000381469727,17288400.0 2012-10-12,23.59000015258789,23.844999313354492,23.520000457763672,23.760000228881836,17032800.0 2012-10-15,23.834999084472656,23.90999984741211,23.670000076293945,23.735000610351562,13587600.0 2012-10-16,24.479999542236328,24.639999389648438,23.940000534057617,24.014999389648438,17480600.0 2012-10-17,24.19499969482422,24.584999084472656,24.165000915527344,24.395000457763672,14531000.0 2012-10-18,23.704999923706055,24.274999618530273,23.594999313354492,24.21500015258789,19686400.0 2012-10-19,22.844999313354492,23.475000381469727,22.700000762939453,23.46500015258789,36760000.0 2012-10-22,22.649999618530273,22.8700008392334,22.545000076293945,22.864999771118164,16497400.0 2012-10-23,22.485000610351562,22.59000015258789,22.135000228881836,22.479999542236328,22447600.0 2012-10-24,22.6299991607666,22.764999389648438,22.540000915527344,22.649999618530273,17443800.0 2012-10-25,23.125,23.434999465942383,22.954999923706055,23.040000915527344,23508200.0 2012-10-26,22.934999465942383,23.100000381469727,22.690000534057617,23.024999618530273,21732800.0 2012-10-31,22.950000762939453,23.094999313354492,22.5,22.934999465942383,17869200.0 2012-11-01,23.309999465942383,23.3700008392334,22.69499969482422,22.8700008392334,25082400.0 2012-11-02,25.420000076293945,25.969999313354492,25.200000762939453,25.260000228881836,54965400.0 2012-11-05,25.5049991607666,25.645000457763672,25.350000381469727,25.399999618530273,20253800.0 2012-11-06,25.854999542236328,26.100000381469727,25.44499969482422,25.545000076293945,16161600.0 2012-11-07,25.905000686645508,26.149999618530273,25.545000076293945,25.6200008392334,19532000.0 2012-11-08,25.43000030517578,25.8700008392334,25.415000915527344,25.81999969482422,15438000.0 2012-11-09,25.479999542236328,25.75,25.334999084472656,25.469999313354492,14356400.0 2012-11-12,25.34000015258789,25.68000030517578,25.329999923706055,25.479999542236328,9687800.0 2012-11-13,25.155000686645508,25.510000228881836,25.024999618530273,25.209999084472656,9822400.0 2012-11-14,24.420000076293945,25.239999771118164,24.399999618530273,25.0,22024400.0 2012-11-15,24.21500015258789,24.53499984741211,24.079999923706055,24.5,15778000.0 2012-11-16,24.3799991607666,24.5,23.924999237060547,24.415000915527344,18604400.0 2012-11-19,24.8700008392334,25.0,24.475000381469727,24.485000610351562,12666600.0 2012-11-20,25.030000686645508,25.165000915527344,24.71500015258789,24.790000915527344,10971600.0 2012-11-21,25.2549991607666,25.31999969482422,24.954999923706055,24.975000381469727,8090400.0 2012-11-23,25.594999313354492,25.65999984741211,25.274999618530273,25.274999618530273,4949400.0 2012-11-26,25.44499969482422,25.514999389648438,25.2450008392334,25.424999237060547,7801000.0 2012-11-27,25.104999542236328,25.729999542236328,25.065000534057617,25.440000534057617,10800600.0 2012-11-28,25.684999465942383,25.700000762939453,24.950000762939453,25.094999313354492,10903000.0 2012-11-29,25.899999618530273,26.155000686645508,25.75,25.889999389648438,12829000.0 2012-11-30,25.934999465942383,26.0049991607666,25.520000457763672,25.709999084472656,11997400.0 2012-12-03,25.895000457763672,26.135000228881836,25.75,26.06999969482422,13776000.0 2012-12-04,25.559999465942383,25.989999771118164,25.469999313354492,25.825000762939453,12239000.0 2012-12-05,25.395000457763672,26.06999969482422,24.780000686645508,26.0,27640200.0 2012-12-06,26.850000381469727,26.924999237060547,25.594999313354492,25.75,49862000.0 2012-12-07,26.81999969482422,27.0,26.56999969482422,26.71500015258789,21244200.0 2012-12-10,26.479999542236328,26.850000381469727,26.399999618530273,26.760000228881836,14844400.0 2012-12-11,26.594999313354492,26.75,26.5,26.665000915527344,15011400.0 2012-12-12,26.799999237060547,27.094999313354492,26.575000762939453,26.735000610351562,18553000.0 2012-12-13,26.59000015258789,27.155000686645508,26.475000381469727,26.75,14360600.0 2012-12-14,26.68000030517578,26.875,26.530000686645508,26.600000381469727,9656200.0 2012-12-17,27.290000915527344,27.334999084472656,26.75,26.7549991607666,16114800.0 2012-12-18,27.170000076293945,27.450000762939453,27.139999389648438,27.334999084472656,15380800.0 2012-12-19,27.135000228881836,27.424999237060547,27.065000534057617,27.200000762939453,14237200.0 2012-12-20,27.104999542236328,27.30500030517578,26.850000381469727,27.264999389648438,9797800.0 2012-12-21,26.799999237060547,26.844999313354492,26.295000076293945,26.524999618530273,22153600.0 2012-12-24,26.844999313354492,27.0,26.665000915527344,26.684999465942383,3405800.0 2012-12-26,26.565000534057617,26.895000457763672,26.440000534057617,26.809999465942383,6094200.0 2012-12-27,26.6200008392334,26.81999969482422,26.354999542236328,26.545000076293945,9167200.0 2012-12-28,26.31999969482422,26.635000228881836,26.309999465942383,26.489999771118164,6791400.0 2012-12-31,26.815000534057617,26.834999084472656,26.19499969482422,26.204999923706055,9247000.0 2013-01-02,27.5,27.5,27.1299991607666,27.295000076293945,13267600.0 2013-01-03,27.684999465942383,27.80500030517578,27.5,27.53499984741211,14670400.0 2013-01-04,27.844999313354492,28.0,27.655000686645508,27.764999389648438,10911400.0 2013-01-07,27.860000610351562,27.895000457763672,27.5049991607666,27.700000762939453,8720000.0 2013-01-08,27.809999465942383,27.860000610351562,27.53499984741211,27.790000915527344,9613400.0 2013-01-09,27.315000534057617,27.950000762939453,27.165000915527344,27.94499969482422,16678400.0 2013-01-10,27.270000457763672,27.584999084472656,27.149999618530273,27.3799991607666,14367600.0 2013-01-11,27.5049991607666,27.6200008392334,27.219999313354492,27.55500030517578,13302600.0 2013-01-14,27.334999084472656,27.75,27.270000457763672,27.545000076293945,11596400.0 2013-01-15,27.239999771118164,27.395000457763672,26.84000015258789,27.315000534057617,13147800.0 2013-01-16,27.174999237060547,27.209999084472656,26.979999542236328,27.045000076293945,8919000.0 2013-01-17,27.25,27.450000762939453,27.110000610351562,27.395000457763672,9013000.0 2013-01-18,27.405000686645508,27.514999389648438,27.075000762939453,27.260000228881836,13091600.0 2013-01-22,27.4950008392334,27.53499984741211,27.25,27.53499984741211,11965000.0 2013-01-23,27.229999542236328,27.46500015258789,27.100000381469727,27.440000534057617,10900800.0 2013-01-24,27.28499984741211,27.450000762939453,27.030000686645508,27.3700008392334,23473600.0 2013-01-25,28.405000686645508,28.635000228881836,28.184999465942383,28.34000015258789,30797200.0 2013-01-28,28.010000228881836,28.575000762939453,27.924999237060547,28.420000076293945,13224800.0 2013-01-29,27.799999237060547,28.0049991607666,27.645000457763672,27.809999465942383,12092600.0 2013-01-30,28.0,28.100000381469727,27.690000534057617,27.8799991607666,13147600.0 2013-01-31,28.059999465942383,28.2450008392334,27.875,27.940000534057617,10583000.0 2013-02-01,28.43000030517578,28.549999237060547,28.274999618530273,28.28499984741211,9606200.0 2013-02-04,28.045000076293945,28.354999542236328,27.954999923706055,28.174999237060547,7926400.0 2013-02-05,28.100000381469727,28.225000381469727,27.954999923706055,28.1200008392334,8151400.0 2013-02-06,28.024999618530273,28.145000457763672,27.860000610351562,27.950000762939453,7449000.0 2013-02-07,27.93000030517578,28.030000686645508,27.575000762939453,28.024999618530273,9123600.0 2013-02-08,28.184999465942383,28.325000762939453,27.920000076293945,27.920000076293945,7146400.0 2013-02-11,28.06999969482422,28.260000228881836,27.93000030517578,28.260000228881836,5457400.0 2013-02-12,28.1299991607666,28.274999618530273,27.975000381469727,28.0,8665600.0 2013-02-13,27.915000915527344,28.229999542236328,27.75,28.229999542236328,7022800.0 2013-02-14,27.774999618530273,27.905000686645508,27.674999237060547,27.764999389648438,8899400.0 2013-02-15,27.170000076293945,27.850000381469727,27.084999084472656,27.80500030517578,18195800.0 2013-02-19,27.225000381469727,27.30500030517578,27.010000228881836,27.18000030517578,11761000.0 2013-02-20,26.655000686645508,27.420000076293945,26.59000015258789,27.299999237060547,12473000.0 2013-02-21,26.674999237060547,26.81999969482422,26.260000228881836,26.53499984741211,13897400.0 2013-02-22,27.084999084472656,27.104999542236328,26.639999389648438,26.850000381469727,11487400.0 2013-02-25,26.604999542236328,27.354999542236328,26.600000381469727,27.200000762939453,12334000.0 2013-02-26,26.639999389648438,26.93000030517578,26.424999237060547,26.71500015258789,10611400.0 2013-02-27,27.28499984741211,27.485000610351562,26.540000915527344,26.625,12056400.0 2013-02-28,27.424999237060547,27.584999084472656,27.225000381469727,27.325000762939453,10436400.0 2013-03-01,27.434999465942383,27.46500015258789,27.0,27.315000534057617,8451800.0 2013-03-04,27.850000381469727,27.860000610351562,27.329999923706055,27.385000228881836,10195000.0 2013-03-05,28.2549991607666,28.399999618530273,28.0,28.0,12932000.0 2013-03-06,28.549999237060547,28.7450008392334,28.325000762939453,28.3799991607666,14925200.0 2013-03-07,29.125,29.25,28.545000076293945,28.549999237060547,18237200.0 2013-03-08,29.334999084472656,29.485000610351562,29.075000762939453,29.334999084472656,14217800.0 2013-03-11,29.30500030517578,29.46500015258789,29.165000915527344,29.200000762939453,9898000.0 2013-03-12,29.139999389648438,29.274999618530273,28.989999771118164,29.225000381469727,11670200.0 2013-03-13,29.295000076293945,29.399999618530273,29.139999389648438,29.165000915527344,7435400.0 2013-03-14,28.84000015258789,29.375,28.704999923706055,29.260000228881836,14723200.0 2013-03-15,28.829999923706055,28.93000030517578,28.6299991607666,28.68000030517578,15103000.0 2013-03-18,28.46500015258789,28.709999084472656,28.375,28.530000686645508,10521200.0 2013-03-19,28.415000915527344,28.489999771118164,27.979999542236328,28.2549991607666,13337400.0 2013-03-20,28.71500015258789,28.80500030517578,28.5,28.610000610351562,9622600.0 2013-03-21,28.524999618530273,28.709999084472656,28.375,28.649999618530273,8307400.0 2013-03-22,28.690000534057617,28.875,28.579999923706055,28.649999618530273,8747600.0 2013-03-25,28.344999313354492,28.915000915527344,28.075000762939453,28.764999389648438,10581400.0 2013-03-26,28.524999618530273,28.579999923706055,28.354999542236328,28.4950008392334,6128600.0 2013-03-27,28.454999923706055,28.475000381469727,28.104999542236328,28.43000030517578,7457000.0 2013-03-28,28.475000381469727,28.6299991607666,28.43000030517578,28.46500015258789,7620400.0 2013-04-01,28.434999465942383,28.670000076293945,28.325000762939453,28.565000534057617,7009800.0 2013-04-02,29.1299991607666,29.165000915527344,28.575000762939453,28.594999313354492,13495800.0 2013-04-03,28.850000381469727,29.450000762939453,28.690000534057617,29.200000762939453,11272800.0 2013-04-04,29.05500030517578,29.155000686645508,28.80500030517578,28.80500030517578,7568600.0 2013-04-05,28.899999618530273,28.940000534057617,28.360000610351562,28.604999542236328,8993600.0 2013-04-08,29.059999465942383,29.059999465942383,28.729999542236328,28.915000915527344,7344000.0 2013-04-09,28.704999923706055,29.0,28.59000015258789,28.979999542236328,8361200.0 2013-04-10,28.899999618530273,29.155000686645508,28.80500030517578,28.81999969482422,8577400.0 2013-04-11,29.290000915527344,29.4950008392334,28.899999618530273,28.975000381469727,10417000.0 2013-04-12,29.545000076293945,29.854999542236328,29.299999237060547,29.354999542236328,10418400.0 2013-04-15,28.854999542236328,29.719999313354492,28.799999237060547,29.329999923706055,10700400.0 2013-04-16,29.280000686645508,29.469999313354492,28.860000610351562,28.969999313354492,8849400.0 2013-04-17,29.084999084472656,29.274999618530273,28.825000762939453,29.014999389648438,7207400.0 2013-04-18,28.860000610351562,29.239999771118164,28.75,29.18000030517578,8920600.0 2013-04-19,29.200000762939453,29.290000915527344,28.770000457763672,28.790000915527344,8605600.0 2013-04-22,29.31999969482422,29.434999465942383,28.989999771118164,29.209999084472656,5547400.0 2013-04-23,29.69499969482422,29.950000762939453,29.389999389648438,29.420000076293945,11324000.0 2013-04-24,29.915000915527344,29.985000610351562,29.565000534057617,29.844999313354492,10413400.0 2013-04-25,30.25,30.31999969482422,29.954999923706055,30.0,16609000.0 2013-04-26,30.0,30.19499969482422,29.600000381469727,29.649999618530273,14971000.0 2013-04-29,30.290000915527344,30.459999084472656,30.065000534057617,30.174999237060547,7401200.0 2013-04-30,30.420000076293945,30.454999923706055,30.155000686645508,30.315000534057617,8041200.0 2013-05-01,30.06999969482422,30.34000015258789,29.975000381469727,30.274999618530273,6294600.0 2013-05-02,30.190000534057617,30.34000015258789,29.799999237060547,30.219999313354492,6238200.0 2013-05-03,30.934999465942383,30.985000610351562,30.350000381469727,30.424999237060547,9835800.0 2013-05-06,31.239999771118164,31.239999771118164,30.959999084472656,31.0,6997200.0 2013-05-07,31.094999313354492,31.264999389648438,30.854999542236328,31.264999389648438,7495800.0 2013-05-08,31.204999923706055,31.219999313354492,30.864999771118164,31.170000076293945,5508200.0 2013-05-09,31.18000030517578,31.450000762939453,31.020000457763672,31.329999923706055,8277000.0 2013-05-10,31.549999237060547,31.594999313354492,31.19499969482422,31.28499984741211,7481000.0 2013-05-13,31.40999984741211,31.614999771118164,31.30500030517578,31.600000381469727,5907000.0 2013-05-14,31.760000228881836,31.78499984741211,31.389999389648438,31.459999084472656,7510600.0 2013-05-15,32.03499984741211,32.099998474121094,31.610000610351562,31.65999984741211,9654600.0 2013-05-16,31.774999618530273,32.03499984741211,31.725000381469727,32.0,6661400.0 2013-05-17,32.064998626708984,32.06999969482422,31.75,31.885000228881836,6934400.0 2013-05-20,31.915000915527344,32.30500030517578,31.889999389648438,32.01499938964844,7211800.0 2013-05-21,32.125,32.22999954223633,31.940000534057617,32.02000045776367,6589000.0 2013-05-22,32.07500076293945,32.46500015258789,31.979999542236328,32.07500076293945,11014000.0 2013-05-23,31.760000228881836,31.90999984741211,31.514999389648438,31.844999313354492,8258400.0 2013-05-24,31.68000030517578,31.700000762939453,31.30500030517578,31.540000915527344,6507400.0 2013-05-28,32.130001068115234,32.349998474121094,32.02000045776367,32.10499954223633,7438600.0 2013-05-29,31.815000534057617,32.04999923706055,31.559999465942383,31.895000457763672,7562400.0 2013-05-30,31.735000610351562,32.02000045776367,31.729999542236328,31.934999465942383,8799000.0 2013-05-31,31.56999969482422,32.17499923706055,31.395000457763672,31.604999542236328,10205800.0 2013-06-03,31.729999542236328,31.770000457763672,31.309999465942383,31.6299991607666,11417600.0 2013-06-04,31.665000915527344,32.06999969482422,31.30500030517578,31.30500030517578,8622600.0 2013-06-05,31.170000076293945,31.649999618530273,31.155000686645508,31.520000457763672,8408600.0 2013-06-06,31.510000228881836,31.530000686645508,31.15999984741211,31.174999237060547,8625400.0 2013-06-07,32.52000045776367,32.54499816894531,31.704999923706055,31.704999923706055,13753000.0 2013-06-10,33.05500030517578,33.154998779296875,32.7400016784668,32.83000183105469,12412400.0 2013-06-11,32.709999084472656,33.05500030517578,32.654998779296875,32.73500061035156,7897600.0 2013-06-12,32.224998474121094,33.0,32.130001068115234,32.90999984741211,10070000.0 2013-06-13,32.98500061035156,33.095001220703125,32.03499984741211,32.27000045776367,11909800.0 2013-06-14,32.79999923706055,33.334999084472656,32.724998474121094,32.974998474121094,9854600.0 2013-06-17,33.01499938964844,33.279998779296875,32.85499954223633,33.095001220703125,8115800.0 2013-06-18,33.54999923706055,33.564998626708984,32.974998474121094,33.0,7453600.0 2013-06-19,33.20500183105469,33.7400016784668,33.20500183105469,33.5099983215332,10647200.0 2013-06-20,32.61000061035156,33.15999984741211,32.52000045776367,32.90999984741211,11606600.0 2013-06-21,32.345001220703125,32.959999084472656,32.1150016784668,32.85499954223633,14709600.0 2013-06-24,32.005001068115234,32.290000915527344,31.59000015258789,32.0,9913200.0 2013-06-25,32.369998931884766,32.68000030517578,32.220001220703125,32.26499938964844,9857000.0 2013-06-26,32.900001525878906,33.35499954223633,32.44499969482422,32.685001373291016,9545800.0 2013-06-27,32.845001220703125,33.25,32.82500076293945,33.1349983215332,6296000.0 2013-06-28,32.755001068115234,33.125,32.70000076293945,32.755001068115234,10836600.0 2013-07-01,33.119998931884766,33.244998931884766,32.90999984741211,33.04499816894531,6692200.0 2013-07-02,33.39500045776367,33.599998474121094,33.040000915527344,33.119998931884766,6765600.0 2013-07-03,33.650001525878906,33.84000015258789,33.20000076293945,33.21500015258789,5616400.0 2013-07-05,33.86000061035156,34.0,33.45000076293945,33.935001373291016,5189400.0 2013-07-08,34.14500045776367,34.40999984741211,33.939998626708984,33.970001220703125,8030000.0 2013-07-09,34.064998626708984,34.5,33.994998931884766,34.45000076293945,7460000.0 2013-07-10,34.04999923706055,34.060001373291016,33.724998474121094,33.935001373291016,8090800.0 2013-07-11,34.66999816894531,34.7599983215332,34.17499923706055,34.34000015258789,8385800.0 2013-07-12,34.86000061035156,34.86000061035156,34.38999938964844,34.619998931884766,9706600.0 2013-07-15,34.83000183105469,34.95000076293945,34.76499938964844,34.845001220703125,6180600.0 2013-07-16,34.7599983215332,34.86000061035156,34.540000915527344,34.81999969482422,6068200.0 2013-07-17,34.099998474121094,34.90999984741211,33.94499969482422,34.869998931884766,12147400.0 2013-07-18,34.2400016784668,34.505001068115234,34.02000045776367,34.224998474121094,8537800.0 2013-07-19,34.39500045776367,34.55500030517578,34.20000076293945,34.28499984741211,7197000.0 2013-07-22,34.5099983215332,34.60499954223633,34.275001525878906,34.540000915527344,6559800.0 2013-07-23,33.83000183105469,34.65999984741211,33.724998474121094,34.619998931884766,8466200.0 2013-07-24,33.30500030517578,34.21500015258789,33.150001525878906,34.060001373291016,14034200.0 2013-07-25,34.084999084472656,34.150001525878906,33.3650016784668,33.470001220703125,15978400.0 2013-07-26,36.68000030517578,36.7599983215332,35.92499923706055,36.29999923706055,32293400.0 2013-07-29,36.224998474121094,36.540000915527344,36.04999923706055,36.375,12800800.0 2013-07-30,35.96500015258789,36.4900016784668,35.85499954223633,36.45000076293945,9808800.0 2013-07-31,35.64500045776367,36.25,35.61000061035156,36.06999969482422,11248400.0 2013-08-01,36.7400016784668,36.8650016784668,36.040000915527344,36.1349983215332,12854600.0 2013-08-02,37.1150016784668,37.1349983215332,36.58000183105469,36.75,9416800.0 2013-08-05,36.98500061035156,37.1349983215332,36.85499954223633,37.11000061035156,7606200.0 2013-08-06,36.400001525878906,36.92499923706055,36.38999938964844,36.83000183105469,7956000.0 2013-08-07,36.095001220703125,36.57500076293945,36.084999084472656,36.18000030517578,7066000.0 2013-08-08,36.470001220703125,36.70000076293945,36.20000076293945,36.3849983215332,5923800.0 2013-08-09,36.400001525878906,36.6150016784668,36.2599983215332,36.29499816894531,5366400.0 2013-08-12,36.46500015258789,36.564998626708984,36.125,36.13999938964844,5472400.0 2013-08-13,36.31999969482422,36.54499816894531,35.96500015258789,36.54499816894531,5377800.0 2013-08-14,35.92499923706055,36.290000915527344,35.89500045776367,36.290000915527344,4932000.0 2013-08-15,35.369998931884766,35.67499923706055,35.154998779296875,35.654998779296875,7198800.0 2013-08-16,35.35499954223633,35.69499969482422,35.275001525878906,35.4900016784668,6929800.0 2013-08-19,35.14500045776367,35.650001525878906,35.09000015258789,35.290000915527344,6349200.0 2013-08-20,35.33000183105469,35.51499938964844,35.05500030517578,35.18000030517578,6045000.0 2013-08-21,35.35499954223633,35.70000076293945,35.13999938964844,35.209999084472656,6917000.0 2013-08-22,35.95000076293945,36.130001068115234,35.505001068115234,35.540000915527344,5399600.0 2013-08-23,35.98500061035156,36.095001220703125,35.790000915527344,36.029998779296875,5869800.0 2013-08-26,35.939998626708984,36.10499954223633,35.79999923706055,36.03499984741211,4929400.0 2013-08-27,35.08000183105469,35.685001373291016,35.05500030517578,35.45000076293945,8025200.0 2013-08-28,35.47999954223633,35.65999984741211,34.93000030517578,35.04499816894531,6249800.0 2013-08-29,35.59000015258789,35.91999816894531,35.25,35.3650016784668,5510000.0 2013-08-30,35.2599983215332,35.70000076293945,35.165000915527344,35.689998626708984,5665000.0 2013-09-03,35.79999923706055,36.06999969482422,35.595001220703125,35.849998474121094,7249400.0 2013-09-04,36.06999969482422,36.1349983215332,35.54499816894531,35.709999084472656,6502200.0 2013-09-05,36.025001525878906,36.380001068115234,36.005001068115234,36.125,4931200.0 2013-09-06,35.78499984741211,36.32500076293945,35.46500015258789,36.185001373291016,6356600.0 2013-09-09,36.220001220703125,36.244998931884766,35.834999084472656,35.84000015258789,4936800.0 2013-09-10,37.11000061035156,37.15999984741211,36.46500015258789,36.4900016784668,11779000.0 2013-09-11,37.69499969482422,37.75,37.165000915527344,37.165000915527344,9982400.0 2013-09-12,37.834999084472656,37.95500183105469,37.560001373291016,37.75,7628600.0 2013-09-13,37.78499984741211,37.849998474121094,37.32500076293945,37.79499816894531,5767400.0 2013-09-16,37.619998931884766,38.29999923706055,37.43000030517578,38.28499984741211,8708400.0 2013-09-17,38.02000045776367,38.119998931884766,37.584999084472656,37.630001068115234,6660600.0 2013-09-18,38.665000915527344,38.810001373291016,37.775001525878906,37.939998626708984,9487000.0 2013-09-19,38.17499923706055,38.91999816894531,38.150001525878906,38.7599983215332,8041600.0 2013-09-20,38.060001373291016,38.5,38.03499984741211,38.130001068115234,9635400.0 2013-09-23,37.68000030517578,38.189998626708984,37.53499984741211,38.05500030517578,6783800.0 2013-09-24,38.275001525878906,38.654998779296875,37.7400016784668,37.76499938964844,7736000.0 2013-09-25,38.16999816894531,38.505001068115234,38.03499984741211,38.41999816894531,7251800.0 2013-09-26,38.59000015258789,38.63999938964844,38.15999984741211,38.31999969482422,4988800.0 2013-09-27,38.665000915527344,38.7400016784668,38.20000076293945,38.45500183105469,6200200.0 2013-09-30,38.48500061035156,38.540000915527344,38.025001525878906,38.25,8861200.0 2013-10-01,38.58000183105469,38.66999816894531,38.279998779296875,38.4900016784668,5205200.0 2013-10-02,38.595001220703125,38.6150016784668,38.10499954223633,38.29499816894531,6088400.0 2013-10-03,38.435001373291016,38.72999954223633,38.15999984741211,38.47999954223633,8266400.0 2013-10-04,38.70000076293945,38.72999954223633,38.255001068115234,38.400001525878906,5226600.0 2013-10-07,38.43000030517578,38.69499969482422,38.20500183105469,38.29999923706055,5106800.0 2013-10-08,37.76499938964844,39.01499938964844,37.720001220703125,38.55500030517578,12637800.0 2013-10-09,37.630001068115234,37.900001525878906,37.224998474121094,37.69499969482422,9482000.0 2013-10-10,38.560001373291016,38.654998779296875,38.064998626708984,38.14500045776367,6625800.0 2013-10-11,38.90999984741211,38.91999816894531,38.439998626708984,38.61000061035156,5530400.0 2013-10-14,39.04999923706055,39.15999984741211,38.625,38.77000045776367,5986600.0 2013-10-15,38.35499954223633,38.95000076293945,38.29999923706055,38.915000915527344,8135200.0 2013-10-16,39.02000045776367,39.11000061035156,38.44499969482422,38.599998474121094,10104000.0 2013-10-17,39.369998931884766,39.42499923706055,38.724998474121094,38.834999084472656,6551000.0 2013-10-18,39.654998779296875,39.834999084472656,39.48500061035156,39.6349983215332,9050000.0 2013-10-21,39.72999954223633,39.95500183105469,39.334999084472656,39.55500030517578,6770200.0 2013-10-22,40.45000076293945,40.540000915527344,39.79999923706055,39.95000076293945,8419600.0 2013-10-23,40.025001525878906,40.42499923706055,39.94499969482422,40.224998474121094,7892200.0 2013-10-24,39.525001525878906,39.720001220703125,39.255001068115234,39.68000030517578,13504600.0 2013-10-25,39.97999954223633,40.0,39.6349983215332,39.73500061035156,7251800.0 2013-10-28,39.35499954223633,40.21500015258789,39.26499938964844,40.099998474121094,11242800.0 2013-10-29,39.810001373291016,39.810001373291016,39.525001525878906,39.60499954223633,7898400.0 2013-10-30,40.415000915527344,40.42499923706055,39.880001068115234,40.314998626708984,17518800.0 2013-10-31,40.525001525878906,40.810001373291016,39.28499984741211,39.345001220703125,20491600.0 2013-11-01,40.185001373291016,40.77000045776367,39.834999084472656,40.77000045776367,12005200.0 2013-11-04,40.185001373291016,40.38999938964844,40.10499954223633,40.375,8283800.0 2013-11-05,40.994998931884766,41.16999816894531,40.07500076293945,40.18000030517578,10090200.0 2013-11-06,40.564998626708984,41.25,40.48500061035156,41.19499969482422,8562200.0 2013-11-07,39.53499984741211,40.67499923706055,39.5,40.650001525878906,13283200.0 2013-11-08,40.599998474121094,40.625,39.70000076293945,39.755001068115234,11487800.0 2013-11-11,40.494998931884766,40.709999084472656,40.4900016784668,40.599998474121094,5133600.0 2013-11-12,40.30500030517578,40.525001525878906,40.060001373291016,40.380001068115234,6613000.0 2013-11-13,40.72999954223633,40.75,39.595001220703125,39.619998931884766,12519000.0 2013-11-14,40.56999969482422,40.77000045776367,40.39500045776367,40.76499938964844,7647600.0 2013-11-15,40.595001220703125,40.724998474121094,40.38999938964844,40.625,6445400.0 2013-11-18,40.27000045776367,40.66999816894531,40.10499954223633,40.5099983215332,8316400.0 2013-11-19,39.959999084472656,40.459999084472656,39.93000030517578,40.005001068115234,8726000.0 2013-11-20,39.845001220703125,40.125,39.65999984741211,40.064998626708984,8733800.0 2013-11-21,40.76499938964844,40.82500076293945,39.875,39.900001525878906,13131800.0 2013-11-22,40.67499923706055,40.849998474121094,40.54999923706055,40.849998474121094,7919200.0 2013-11-25,40.35499954223633,40.7400016784668,40.255001068115234,40.685001373291016,9001200.0 2013-11-26,40.755001068115234,40.82500076293945,40.20500183105469,40.43000030517578,8767800.0 2013-11-27,40.810001373291016,40.95500183105469,40.599998474121094,40.69499969482422,4752000.0 2013-11-29,40.72999954223633,41.185001373291016,40.685001373291016,40.92499923706055,4387200.0 2013-12-02,40.53499984741211,40.845001220703125,40.45500183105469,40.744998931884766,5773200.0 2013-12-03,40.275001525878906,40.58000183105469,40.14500045776367,40.369998931884766,7893200.0 2013-12-04,39.75,40.36000061035156,39.720001220703125,40.19499969482422,10204600.0 2013-12-05,39.86000061035156,40.125,39.665000915527344,39.779998779296875,6569200.0 2013-12-06,39.970001220703125,40.375,39.85499954223633,40.29999923706055,6721200.0 2013-12-09,39.8650016784668,40.22999954223633,39.80500030517578,40.130001068115234,7920600.0 2013-12-10,38.689998626708984,39.53499984741211,38.34000015258789,39.494998931884766,26320600.0 2013-12-11,38.20000076293945,39.0,38.14500045776367,38.79999923706055,15752000.0 2013-12-12,38.2400016784668,38.54499816894531,38.0,38.13999938964844,9651000.0 2013-12-13,38.17499923706055,38.46500015258789,38.04499816894531,38.415000915527344,8041000.0 2013-12-16,38.22999954223633,38.4900016784668,37.95500183105469,38.01499938964844,9345400.0 2013-12-17,38.04499816894531,38.290000915527344,37.95500183105469,38.290000915527344,7003600.0 2013-12-18,38.84000015258789,38.845001220703125,38.04999923706055,38.064998626708984,10252000.0 2013-12-19,38.57500076293945,39.25,38.5099983215332,39.119998931884766,11402200.0 2013-12-20,38.83000183105469,38.9900016784668,38.619998931884766,38.7599983215332,12707400.0 2013-12-23,39.15999984741211,39.16999816894531,38.67499923706055,38.98500061035156,7621600.0 2013-12-24,39.28499984741211,39.375,38.974998474121094,39.04999923706055,3896600.0 2013-12-26,39.439998626708984,39.51499938964844,39.220001220703125,39.3650016784668,4391400.0 2013-12-27,39.28499984741211,39.650001525878906,39.22999954223633,39.64500045776367,4505000.0 2013-12-30,39.275001525878906,39.415000915527344,38.93000030517578,39.39500045776367,4733400.0 2013-12-31,39.19499969482422,39.38999938964844,39.005001068115234,39.21500015258789,6016200.0 2014-01-02,38.584999084472656,39.1349983215332,38.505001068115234,39.03499984741211,8487200.0 2014-01-03,38.474998474121094,38.8849983215332,38.470001220703125,38.650001525878906,6545000.0 2014-01-06,38.084999084472656,38.67499923706055,38.005001068115234,38.45000076293945,10585400.0 2014-01-07,38.60499954223633,38.70500183105469,38.23500061035156,38.32500076293945,8162200.0 2014-01-08,39.01499938964844,39.07500076293945,38.595001220703125,38.63999938964844,10178800.0 2014-01-09,38.79999923706055,39.04999923706055,38.400001525878906,39.03499984741211,8361200.0 2014-01-10,38.834999084472656,38.994998931884766,38.474998474121094,38.779998779296875,6467000.0 2014-01-13,37.560001373291016,38.69499969482422,37.380001068115234,38.689998626708984,14644800.0 2014-01-14,37.72999954223633,38.18000030517578,37.375,37.560001373291016,18653200.0 2014-01-15,38.095001220703125,38.165000915527344,37.70500183105469,37.77000045776367,8660200.0 2014-01-16,37.64500045776367,38.095001220703125,37.564998626708984,37.90999984741211,9072600.0 2014-01-17,37.45000076293945,37.72999954223633,37.334999084472656,37.5,12937400.0 2014-01-21,36.82500076293945,37.53499984741211,36.630001068115234,37.525001525878906,18774600.0 2014-01-22,36.79999923706055,37.099998474121094,36.77000045776367,36.974998474121094,13969400.0 2014-01-23,36.69499969482422,36.8650016784668,35.84000015258789,36.7400016784668,29936000.0 2014-01-24,37.4900016784668,38.08000183105469,37.05500030517578,37.3650016784668,33049000.0 2014-01-27,37.10499954223633,37.6150016784668,37.0099983215332,37.6150016784668,18207200.0 2014-01-28,36.94499969482422,37.400001525878906,36.834999084472656,37.28499984741211,11091600.0 2014-01-29,35.779998779296875,36.83000183105469,35.72999954223633,36.75,15959800.0 2014-01-30,35.95500183105469,36.21500015258789,35.654998779296875,36.13999938964844,15179800.0 2014-01-31,35.560001373291016,35.970001220703125,35.435001373291016,35.44499969482422,12256600.0 2014-02-03,34.48500061035156,35.755001068115234,34.334999084472656,35.5,20311000.0 2014-02-04,35.32500076293945,35.599998474121094,34.685001373291016,35.0,20440800.0 2014-02-05,35.244998931884766,35.369998931884766,34.80500030517578,35.04499816894531,10956000.0 2014-02-06,36.18000030517578,36.400001525878906,35.279998779296875,35.33000183105469,13818400.0 2014-02-07,37.02000045776367,37.244998931884766,36.345001220703125,36.80500030517578,14657600.0 2014-02-10,37.400001525878906,37.59000015258789,37.154998779296875,37.154998779296875,12944600.0 2014-02-11,37.25,37.595001220703125,36.89500045776367,37.435001373291016,16124000.0 2014-02-12,36.95500183105469,37.529998779296875,36.849998474121094,37.244998931884766,9956600.0 2014-02-13,37.345001220703125,37.345001220703125,36.69499969482422,36.779998779296875,8447800.0 2014-02-14,37.51499938964844,37.54499816894531,37.005001068115234,37.17499923706055,8241000.0 2014-02-18,36.98500061035156,37.5,36.970001220703125,37.494998931884766,10923400.0 2014-02-19,36.65999984741211,37.13999938964844,36.6150016784668,36.91999816894531,9770600.0 2014-02-20,36.775001525878906,36.85499954223633,36.2400016784668,36.70000076293945,8552600.0 2014-02-21,36.279998779296875,36.93000030517578,36.2599983215332,36.88999938964844,11288200.0 2014-02-24,36.279998779296875,36.439998626708984,36.0099983215332,36.33000183105469,11933800.0 2014-02-25,35.275001525878906,36.33000183105469,35.275001525878906,36.25,18618400.0 2014-02-26,35.88999938964844,36.11000061035156,34.974998474121094,35.400001525878906,19129200.0 2014-02-27,36.095001220703125,36.119998931884766,35.71500015258789,35.810001373291016,11288200.0 2014-02-28,35.47999954223633,35.96500015258789,35.25,35.77000045776367,22464800.0 2014-03-03,35.23500061035156,35.3650016784668,35.0,35.005001068115234,12248400.0 2014-03-04,35.83000183105469,35.97999954223633,35.525001525878906,35.71500015258789,12226200.0 2014-03-05,35.650001525878906,36.04499816894531,35.439998626708984,35.994998931884766,9715600.0 2014-03-06,36.345001220703125,36.665000915527344,35.8849983215332,35.915000915527344,13762600.0 2014-03-07,36.53499984741211,36.54999923706055,36.10499954223633,36.494998931884766,8386000.0 2014-03-10,36.779998779296875,36.81999969482422,36.39500045776367,36.625,8633800.0 2014-03-11,37.51499938964844,37.70500183105469,36.92499923706055,36.994998931884766,18344400.0 2014-03-12,37.814998626708984,37.83000183105469,37.25,37.275001525878906,10394600.0 2014-03-13,37.21500015258789,38.209999084472656,37.01499938964844,37.91999816894531,11380800.0 2014-03-14,37.1349983215332,37.44499969482422,37.0099983215332,37.04499816894531,8962600.0 2014-03-17,37.09000015258789,37.494998931884766,36.90999984741211,37.404998779296875,11019800.0 2014-03-18,37.29999923706055,37.41999816894531,37.025001525878906,37.17499923706055,5997600.0 2014-03-19,37.95500183105469,38.665000915527344,37.40999984741211,37.5,24983200.0 2014-03-20,38.47999954223633,38.564998626708984,37.79999923706055,38.14500045776367,13851400.0 2014-03-21,38.35499954223633,39.31999969482422,38.310001373291016,39.10499954223633,18034400.0 2014-03-24,37.8849983215332,38.55500030517578,37.60499954223633,38.45000076293945,10018800.0 2014-03-25,37.30500030517578,38.255001068115234,37.14500045776367,38.220001220703125,10568200.0 2014-03-26,36.77000045776367,37.494998931884766,36.7599983215332,37.46500015258789,8371200.0 2014-03-27,36.70000076293945,36.97999954223633,36.345001220703125,36.53499984741211,12675600.0 2014-03-28,36.849998474121094,37.029998779296875,36.525001525878906,36.64500045776367,6582800.0 2014-03-31,36.689998626708984,37.20000076293945,36.584999084472656,36.95000076293945,7721800.0 2014-04-01,37.005001068115234,37.4900016784668,36.70500183105469,36.81999969482422,8740800.0 2014-04-02,36.834999084472656,37.185001373291016,36.619998931884766,37.17499923706055,8304400.0 2014-04-03,36.54499816894531,37.16999816894531,36.40999984741211,36.93000030517578,7165400.0 2014-04-04,35.775001525878906,36.94499969482422,35.65999984741211,36.775001525878906,11708600.0 2014-04-07,35.21500015258789,35.689998626708984,35.025001525878906,35.599998474121094,11089800.0 2014-04-08,35.7400016784668,35.845001220703125,35.25,35.31999969482422,10660800.0 2014-04-09,36.2400016784668,36.34000015258789,35.599998474121094,35.814998626708984,9055600.0 2014-04-10,35.11000061035156,36.369998931884766,35.084999084472656,36.369998931884766,13375400.0 2014-04-11,34.3650016784668,35.064998626708984,34.34000015258789,34.89500045776367,16367200.0 2014-04-14,34.654998779296875,35.02000045776367,34.349998474121094,34.814998626708984,12175400.0 2014-04-15,34.44499969482422,35.04999923706055,33.96500015258789,34.97999954223633,15461800.0 2014-04-16,35.39500045776367,35.439998626708984,34.58000183105469,34.82500076293945,11277400.0 2014-04-17,35.07500076293945,35.69499969482422,35.06999969482422,35.28499984741211,9245800.0 2014-04-21,35.2400016784668,35.29999923706055,34.92499923706055,35.154998779296875,6095600.0 2014-04-22,35.57500076293945,35.63999938964844,35.165000915527344,35.26499938964844,8862600.0 2014-04-23,35.19499969482422,35.73500061035156,35.11000061035156,35.72999954223633,8881600.0 2014-04-24,35.54499816894531,36.02000045776367,35.05500030517578,35.7599983215332,15577000.0 2014-04-25,35.724998474121094,36.125,35.470001220703125,36.0,18111400.0 2014-04-28,35.46500015258789,36.0099983215332,34.900001525878906,35.94499969482422,10733600.0 2014-04-29,35.31999969482422,35.724998474121094,35.1349983215332,35.59000015258789,9827200.0 2014-04-30,35.310001373291016,35.380001068115234,35.060001373291016,35.310001373291016,7282400.0 2014-05-01,35.560001373291016,35.599998474121094,35.15999984741211,35.375,7918400.0 2014-05-02,35.29999923706055,35.76499938964844,35.28499984741211,35.625,8306400.0 2014-05-05,35.459999084472656,35.529998779296875,35.09000015258789,35.25,5486400.0 2014-05-06,34.790000915527344,35.415000915527344,34.665000915527344,35.3650016784668,10926800.0 2014-05-07,34.869998931884766,35.0,34.56999969482422,34.88999938964844,10959800.0 2014-05-08,34.790000915527344,35.25,34.66999816894531,34.79999923706055,7531400.0 2014-05-09,35.14500045776367,35.154998779296875,34.7599983215332,34.849998474121094,6623200.0 2014-05-12,35.57500076293945,35.619998931884766,35.20000076293945,35.31999969482422,7227200.0 2014-05-13,35.58000183105469,35.66999816894531,35.45000076293945,35.48500061035156,5803000.0 2014-05-14,35.084999084472656,35.599998474121094,35.01499938964844,35.59000015258789,8585000.0 2014-05-15,34.92499923706055,35.165000915527344,34.63999938964844,35.130001068115234,9124600.0 2014-05-16,35.470001220703125,35.52000045776367,34.904998779296875,35.0,9294800.0 2014-05-19,35.5099983215332,35.560001373291016,35.13999938964844,35.279998779296875,6745000.0 2014-05-20,35.1150016784668,35.45000076293945,34.91999816894531,35.380001068115234,8699800.0 2014-05-21,35.20000076293945,35.375,35.03499984741211,35.35499954223633,6089200.0 2014-05-22,35.70000076293945,35.8849983215332,35.150001525878906,35.17499923706055,7359600.0 2014-05-23,35.9900016784668,36.255001068115234,35.915000915527344,36.14500045776367,7166400.0 2014-05-27,36.83000183105469,36.88999938964844,36.27000045776367,36.31999969482422,10100400.0 2014-05-28,36.6349983215332,36.78499984741211,36.459999084472656,36.650001525878906,8210000.0 2014-05-29,36.55500030517578,36.779998779296875,36.32500076293945,36.7599983215332,6448000.0 2014-05-30,36.619998931884766,36.75,36.26499938964844,36.58000183105469,6879200.0 2014-06-02,36.92499923706055,37.029998779296875,36.58000183105469,36.61000061035156,5926200.0 2014-06-03,37.09000015258789,37.17499923706055,36.790000915527344,36.86000061035156,6764400.0 2014-06-04,37.334999084472656,37.349998474121094,36.81999969482422,37.060001373291016,6495800.0 2014-06-05,37.36000061035156,37.56999969482422,37.099998474121094,37.18000030517578,5187400.0 2014-06-06,37.665000915527344,37.77000045776367,37.400001525878906,37.529998779296875,6204800.0 2014-06-09,37.59000015258789,37.70000076293945,37.32500076293945,37.689998626708984,5701000.0 2014-06-10,37.29999923706055,37.720001220703125,37.15999984741211,37.625,6641000.0 2014-06-11,37.400001525878906,37.435001373291016,36.92499923706055,37.06999969482422,7510800.0 2014-06-12,36.97999954223633,37.349998474121094,36.8650016784668,37.345001220703125,7193800.0 2014-06-13,37.345001220703125,37.45000076293945,36.76499938964844,36.935001373291016,7708800.0 2014-06-16,37.54499816894531,37.58000183105469,37.22999954223633,37.2400016784668,6759600.0 2014-06-17,37.654998779296875,37.82500076293945,37.494998931884766,37.51499938964844,5778600.0 2014-06-18,37.779998779296875,37.84000015258789,37.29999923706055,37.599998474121094,5786600.0 2014-06-19,38.6150016784668,38.75,38.22999954223633,38.275001525878906,12555000.0 2014-06-20,38.29999923706055,38.814998626708984,38.20500183105469,38.814998626708984,12436000.0 2014-06-23,38.3650016784668,38.6349983215332,38.095001220703125,38.345001220703125,4779800.0 2014-06-24,38.71500015258789,38.875,38.27000045776367,38.45000076293945,10912400.0 2014-06-25,39.060001373291016,39.09000015258789,38.47999954223633,38.52000045776367,7813800.0 2014-06-26,39.029998779296875,39.165000915527344,38.73500061035156,39.005001068115234,6983200.0 2014-06-27,38.970001220703125,39.17499923706055,38.89500045776367,38.97999954223633,8669200.0 2014-06-30,38.689998626708984,39.095001220703125,38.540000915527344,39.04999923706055,9610000.0 2014-07-01,39.040000915527344,39.099998474121094,38.79999923706055,38.94499969482422,8061400.0 2014-07-02,39.095001220703125,39.20500183105469,38.95500183105469,39.189998626708984,4785200.0 2014-07-03,39.529998779296875,39.70000076293945,39.06999969482422,39.19499969482422,6662600.0 2014-07-07,39.345001220703125,39.689998626708984,39.30500030517578,39.38999938964844,7443600.0 2014-07-08,39.279998779296875,39.45000076293945,39.125,39.31999969482422,7802000.0 2014-07-09,39.724998474121094,39.7400016784668,39.18000030517578,39.27000045776367,7782600.0 2014-07-10,39.42499923706055,39.525001525878906,39.095001220703125,39.30500030517578,4720000.0 2014-07-11,39.29999923706055,39.494998931884766,39.06999969482422,39.47999954223633,4239400.0 2014-07-14,39.279998779296875,39.4900016784668,39.209999084472656,39.4900016784668,4562000.0 2014-07-15,39.44499969482422,39.57500076293945,39.22999954223633,39.32500076293945,8305600.0 2014-07-16,39.3650016784668,39.529998779296875,39.154998779296875,39.529998779296875,8615400.0 2014-07-17,38.619998931884766,39.22999954223633,38.560001373291016,39.060001373291016,8446400.0 2014-07-18,38.970001220703125,39.07500076293945,38.625,38.849998474121094,6744600.0 2014-07-21,38.80500030517578,38.96500015258789,38.584999084472656,38.93000030517578,5021000.0 2014-07-22,39.369998931884766,39.51499938964844,39.099998474121094,39.165000915527344,6457000.0 2014-07-23,39.56999969482422,39.63999938964844,39.20000076293945,39.255001068115234,6439800.0 2014-07-24,40.224998474121094,40.31999969482422,39.57500076293945,39.79499816894531,16129200.0 2014-07-25,39.369998931884766,39.65999984741211,38.95000076293945,39.20000076293945,18974600.0 2014-07-28,39.18000030517578,39.5,39.084999084472656,39.400001525878906,8013000.0 2014-07-29,39.32500076293945,39.625,39.20500183105469,39.244998931884766,7936000.0 2014-07-30,39.45000076293945,39.59000015258789,39.2599983215332,39.5,8911000.0 2014-07-31,38.84000015258789,39.349998474121094,38.7599983215332,39.2599983215332,8146000.0 2014-08-01,38.4900016784668,38.94499969482422,38.290000915527344,38.75,7797800.0 2014-08-04,38.76499938964844,38.880001068115234,38.51499938964844,38.630001068115234,6282600.0 2014-08-05,38.39500045776367,38.72999954223633,38.21500015258789,38.584999084472656,6694600.0 2014-08-06,38.564998626708984,38.720001220703125,38.1349983215332,38.25,5935200.0 2014-08-07,38.35499954223633,38.720001220703125,38.279998779296875,38.665000915527344,5428000.0 2014-08-08,38.810001373291016,38.834999084472656,38.255001068115234,38.314998626708984,5957200.0 2014-08-11,38.935001373291016,39.125,38.82500076293945,38.834999084472656,4513400.0 2014-08-12,38.90999984741211,39.06999969482422,38.7599983215332,38.935001373291016,4723600.0 2014-08-13,38.619998931884766,39.04999923706055,38.564998626708984,39.04999923706055,6935200.0 2014-08-14,38.310001373291016,38.75,38.08000183105469,38.7400016784668,10892600.0 2014-08-15,38.45500183105469,38.63999938964844,38.185001373291016,38.61000061035156,8090000.0 2014-08-18,38.79499816894531,38.93000030517578,38.59000015258789,38.595001220703125,6830800.0 2014-08-19,39.060001373291016,39.099998474121094,38.79999923706055,38.900001525878906,4907000.0 2014-08-20,39.01499938964844,39.23500061035156,38.869998931884766,39.005001068115234,4668800.0 2014-08-21,38.73500061035156,39.084999084472656,38.69499969482422,38.904998779296875,4812000.0 2014-08-22,38.63999938964844,38.79999923706055,38.525001525878906,38.619998931884766,4538800.0 2014-08-25,38.98500061035156,39.11000061035156,38.755001068115234,38.81999969482422,5698400.0 2014-08-26,38.89500045776367,39.21500015258789,38.880001068115234,39.005001068115234,5501600.0 2014-08-27,38.959999084472656,39.1349983215332,38.83000183105469,38.95500183105469,4903600.0 2014-08-28,38.904998779296875,39.01499938964844,38.755001068115234,38.89500045776367,3956800.0 2014-08-29,38.904998779296875,39.04999923706055,38.7599983215332,39.03499984741211,4657400.0 2014-09-02,38.7400016784668,38.9900016784668,38.58000183105469,38.849998474121094,6196200.0 2014-09-03,38.39500045776367,38.96500015258789,38.349998474121094,38.779998779296875,6796800.0 2014-09-04,38.58000183105469,38.685001373291016,38.380001068115234,38.400001525878906,5741000.0 2014-09-05,38.974998474121094,38.98500061035156,38.404998779296875,38.505001068115234,8026600.0 2014-09-08,38.834999084472656,38.97999954223633,38.665000915527344,38.880001068115234,4492800.0 2014-09-09,38.560001373291016,38.875,38.4900016784668,38.724998474121094,5114600.0 2014-09-10,38.60499954223633,38.70000076293945,38.375,38.505001068115234,5918600.0 2014-09-11,38.060001373291016,38.5,38.040000915527344,38.4900016784668,9353400.0 2014-09-12,37.73500061035156,38.03499984741211,37.470001220703125,37.915000915527344,14614800.0 2014-09-15,37.459999084472656,37.66999816894531,37.19499969482422,37.630001068115234,10845800.0 2014-09-16,37.54499816894531,37.724998474121094,37.26499938964844,37.41999816894531,8040200.0 2014-09-17,37.66999816894531,37.90999984741211,37.55500030517578,37.66999816894531,7475800.0 2014-09-18,37.8650016784668,37.94499969482422,37.5,37.79499816894531,8027600.0 2014-09-19,38.03499984741211,38.165000915527344,37.8849983215332,37.98500061035156,12040800.0 2014-09-22,37.29999923706055,38.025001525878906,37.165000915527344,38.025001525878906,7859600.0 2014-09-23,36.97999954223633,37.439998626708984,36.88999938964844,37.14500045776367,7739000.0 2014-09-24,37.65999984741211,37.71500015258789,37.17499923706055,37.26499938964844,8586200.0 2014-09-25,37.060001373291016,37.63999938964844,37.04499816894531,37.59000015258789,8010800.0 2014-09-26,37.584999084472656,37.6150016784668,36.970001220703125,37.0,7659600.0 2014-09-29,37.6349983215332,37.7599983215332,37.224998474121094,37.275001525878906,6366400.0 2014-09-30,37.72999954223633,37.92499923706055,37.5099983215332,37.779998779296875,7799600.0 2014-10-01,37.30500030517578,37.95500183105469,37.20500183105469,37.84000015258789,8119000.0 2014-10-02,37.224998474121094,37.5,36.88999938964844,37.20500183105469,8573600.0 2014-10-03,37.94499969482422,38.04999923706055,37.3849983215332,37.400001525878906,8229000.0 2014-10-06,37.57500076293945,38.1150016784668,37.54999923706055,38.0099983215332,5208000.0 2014-10-07,37.025001525878906,37.525001525878906,37.0099983215332,37.45000076293945,6383400.0 2014-10-08,37.630001068115234,37.709999084472656,36.814998626708984,37.119998931884766,6713400.0 2014-10-09,37.2400016784668,37.90999984741211,37.18000030517578,37.52000045776367,9342800.0 2014-10-10,37.22999954223633,37.89500045776367,37.04999923706055,37.130001068115234,10495400.0 2014-10-13,36.095001220703125,37.220001220703125,36.005001068115234,37.10499954223633,12428600.0 2014-10-14,36.369998931884766,36.790000915527344,36.10499954223633,36.20500183105469,10995000.0 2014-10-15,36.189998626708984,36.46500015258789,35.6349983215332,36.01499938964844,13621800.0 2014-10-16,36.31999969482422,36.435001373291016,35.3849983215332,35.59000015258789,9738000.0 2014-10-17,36.77000045776367,36.95500183105469,36.439998626708984,36.67499923706055,9580600.0 2014-10-20,37.349998474121094,37.375,36.70500183105469,36.80500030517578,7945200.0 2014-10-21,37.18000030517578,37.595001220703125,37.06999969482422,37.5,12296600.0 2014-10-22,37.29999923706055,37.494998931884766,37.08000183105469,37.2400016784668,6469600.0 2014-10-23,37.41999816894531,37.755001068115234,37.380001068115234,37.57500076293945,6837800.0 2014-10-24,37.904998779296875,37.95500183105469,37.17499923706055,37.45000076293945,7358400.0 2014-10-27,37.98500061035156,38.189998626708984,37.90999984741211,38.005001068115234,5783400.0 2014-10-28,38.525001525878906,38.53499984741211,37.939998626708984,38.16999816894531,8151000.0 2014-10-29,38.27000045776367,38.834999084472656,38.11000061035156,38.54999923706055,8795000.0 2014-10-30,38.65999984741211,38.724998474121094,38.05500030517578,38.09000015258789,13389000.0 2014-10-31,37.779998779296875,38.369998931884766,37.459999084472656,37.625,35890000.0 2014-11-03,38.04999923706055,38.1349983215332,37.73500061035156,37.98500061035156,10607000.0 2014-11-04,38.35499954223633,38.470001220703125,37.75,37.80500030517578,10420000.0 2014-11-05,38.33000183105469,38.69499969482422,38.29499816894531,38.505001068115234,7403400.0 2014-11-06,38.724998474121094,38.775001525878906,38.33000183105469,38.48500061035156,6167200.0 2014-11-07,38.89500045776367,39.04499816894531,38.60499954223633,38.81999969482422,8249000.0 2014-11-10,38.82500076293945,38.95000076293945,38.584999084472656,38.81999969482422,6555400.0 2014-11-11,38.8650016784668,39.099998474121094,38.625,38.915000915527344,5198200.0 2014-11-12,38.92499923706055,39.005001068115234,38.6349983215332,38.70500183105469,5312200.0 2014-11-13,38.94499969482422,39.2400016784668,38.70500183105469,39.095001220703125,6842200.0 2014-11-14,39.060001373291016,39.150001525878906,38.8650016784668,39.040000915527344,6039200.0 2014-11-17,38.915000915527344,39.23500061035156,38.82500076293945,38.970001220703125,5899000.0 2014-11-18,38.78499984741211,39.0,38.65999984741211,38.814998626708984,5755600.0 2014-11-19,38.90999984741211,39.040000915527344,38.70000076293945,38.720001220703125,5231200.0 2014-11-20,39.099998474121094,39.31999969482422,38.82500076293945,38.83000183105469,6287000.0 2014-11-21,39.880001068115234,39.959999084472656,39.3849983215332,39.564998626708984,14027800.0 2014-11-24,40.2599983215332,40.40999984741211,39.85499954223633,39.95000076293945,9426200.0 2014-11-25,40.10499954223633,40.459999084472656,40.025001525878906,40.279998779296875,8118400.0 2014-11-26,39.849998474121094,40.154998779296875,39.70000076293945,40.060001373291016,6196800.0 2014-11-28,40.60499954223633,40.81999969482422,40.20500183105469,40.21500015258789,6766600.0 2014-12-01,40.42499923706055,40.75,40.310001373291016,40.5,8627400.0 2014-12-02,40.185001373291016,40.42499923706055,40.04499816894531,40.345001220703125,7656400.0 2014-12-03,40.23500061035156,40.375,40.03499984741211,40.209999084472656,11201400.0 2014-12-04,40.654998779296875,41.150001525878906,40.19499969482422,40.29999923706055,13999000.0 2014-12-05,41.78499984741211,41.959999084472656,41.21500015258789,41.25,14788200.0 2014-12-08,41.900001525878906,42.099998474121094,41.54999923706055,42.099998474121094,11770600.0 2014-12-09,41.51499938964844,41.64500045776367,41.099998474121094,41.53499984741211,8725600.0 2014-12-10,41.33000183105469,42.02000045776367,41.275001525878906,41.45000076293945,10096400.0 2014-12-11,41.560001373291016,42.0099983215332,41.33000183105469,41.45000076293945,10046000.0 2014-12-12,41.625,41.98500061035156,41.28499984741211,41.369998931884766,9164200.0 2014-12-15,40.44499969482422,41.25,40.345001220703125,41.1349983215332,16287000.0 2014-12-16,39.564998626708984,40.54499816894531,39.55500030517578,40.244998931884766,13981800.0 2014-12-17,40.220001220703125,40.29499816894531,39.220001220703125,39.564998626708984,10161600.0 2014-12-18,40.01499938964844,40.81999969482422,39.630001068115234,40.775001525878906,17583000.0 2014-12-19,39.720001220703125,40.14500045776367,39.70500183105469,40.099998474121094,17444200.0 2014-12-22,40.27000045776367,40.275001525878906,39.8849983215332,39.92499923706055,7583800.0 2014-12-23,40.71500015258789,41.025001525878906,40.564998626708984,40.75,8147800.0 2014-12-24,40.6349983215332,40.93000030517578,40.59000015258789,40.73500061035156,2601800.0 2014-12-26,40.915000915527344,41.20000076293945,40.689998626708984,40.71500015258789,4550400.0 2014-12-29,41.189998626708984,41.275001525878906,40.75,40.83000183105469,4796600.0 2014-12-30,40.89500045776367,41.439998626708984,40.89500045776367,41.03499984741211,5253400.0 2014-12-31,41.025001525878906,41.665000915527344,41.0,41.095001220703125,7625400.0 2015-01-02,40.720001220703125,41.4900016784668,40.44499969482422,41.064998626708984,6886000.0 2015-01-05,39.939998626708984,40.334999084472656,39.744998931884766,40.06999969482422,11623800.0 2015-01-06,39.6150016784668,40.19499969482422,39.279998779296875,40.16999816894531,7664400.0 2015-01-07,40.59000015258789,40.6150016784668,39.70000076293945,39.875,9732600.0 2015-01-08,41.244998931884766,41.650001525878906,41.0099983215332,41.165000915527344,13170600.0 2015-01-09,39.89500045776367,40.755001068115234,39.560001373291016,40.494998931884766,27556800.0 2015-01-12,40.1150016784668,40.415000915527344,39.90999984741211,40.14500045776367,10021400.0 2015-01-13,40.435001373291016,41.06999969482422,40.064998626708984,40.7400016784668,11040800.0 2015-01-14,40.209999084472656,40.38999938964844,39.80500030517578,40.025001525878906,9295000.0 2015-01-15,39.790000915527344,40.45000076293945,39.595001220703125,40.29999923706055,8126600.0 2015-01-16,40.30500030517578,40.38999938964844,39.5,39.630001068115234,9015600.0 2015-01-20,40.61000061035156,40.73500061035156,40.165000915527344,40.400001525878906,10738400.0 2015-01-21,40.64500045776367,40.814998626708984,40.26499938964844,40.525001525878906,10844200.0 2015-01-22,41.369998931884766,41.41999816894531,40.44499969482422,40.68000030517578,23913000.0 2015-01-23,44.11000061035156,44.349998474121094,43.220001220703125,43.25,38107200.0 2015-01-26,44.060001373291016,44.25,43.70500183105469,44.04499816894531,14098600.0 2015-01-27,44.16999816894531,44.60499954223633,43.724998474121094,43.88999938964844,10994200.0 2015-01-28,43.78499984741211,44.79499816894531,43.744998931884766,44.349998474121094,11963200.0 2015-01-29,44.525001525878906,44.650001525878906,43.78499984741211,44.005001068115234,12475800.0 2015-01-30,43.76499938964844,44.470001220703125,43.69499969482422,44.290000915527344,10070400.0 2015-02-02,43.994998931884766,44.04499816894531,42.93000030517578,43.84000015258789,13638800.0 2015-02-03,44.244998931884766,44.244998931884766,43.46500015258789,43.9900016784668,9252400.0 2015-02-04,44.349998474121094,44.71500015258789,43.994998931884766,44.0,11496600.0 2015-02-05,44.81999969482422,44.8849983215332,44.35499954223633,44.35499954223633,7598600.0 2015-02-06,44.5,44.84000015258789,44.34000015258789,44.75,7835400.0 2015-02-09,44.40999984741211,44.60499954223633,44.06999969482422,44.255001068115234,6911600.0 2015-02-10,45.59000015258789,45.689998626708984,44.665000915527344,44.685001373291016,12469600.0 2015-02-11,45.39500045776367,45.89500045776367,45.35499954223633,45.58000183105469,6467000.0 2015-02-12,45.915000915527344,45.970001220703125,45.04499816894531,45.54499816894531,7197600.0 2015-02-13,45.790000915527344,45.994998931884766,45.45500183105469,45.994998931884766,6109600.0 2015-02-17,46.01499938964844,46.119998931884766,45.630001068115234,45.8849983215332,6387000.0 2015-02-18,46.5,46.665000915527344,46.0,46.19499969482422,6542000.0 2015-02-19,46.584999084472656,46.88999938964844,46.505001068115234,46.57500076293945,6109200.0 2015-02-20,46.755001068115234,46.834999084472656,46.48500061035156,46.72999954223633,6461400.0 2015-02-23,46.790000915527344,46.96500015258789,46.540000915527344,46.92499923706055,5854600.0 2015-02-24,46.724998474121094,46.994998931884766,46.58000183105469,46.630001068115234,6337800.0 2015-02-25,47.130001068115234,47.415000915527344,46.625,46.650001525878906,8119600.0 2015-02-26,47.275001525878906,47.40999984741211,47.040000915527344,47.150001525878906,6816400.0 2015-02-27,46.744998931884766,47.400001525878906,46.6349983215332,47.39500045776367,8658400.0 2015-03-02,47.1150016784668,47.275001525878906,46.665000915527344,46.665000915527344,7947000.0 2015-03-03,47.0,47.10499954223633,46.599998474121094,47.04999923706055,7578400.0 2015-03-04,46.529998779296875,47.095001220703125,46.005001068115234,46.904998779296875,7774600.0 2015-03-05,46.814998626708984,46.97999954223633,46.529998779296875,46.63999938964844,5848400.0 2015-03-06,46.11000061035156,46.849998474121094,45.939998626708984,46.650001525878906,6814400.0 2015-03-09,46.52000045776367,46.564998626708984,46.04499816894531,46.19499969482422,5984800.0 2015-03-10,46.09000015258789,46.45500183105469,45.8849983215332,46.08000183105469,6077000.0 2015-03-11,45.709999084472656,46.4900016784668,45.61000061035156,46.060001373291016,8185800.0 2015-03-12,46.689998626708984,46.76499938964844,45.91999816894531,45.98500061035156,7295400.0 2015-03-13,46.64500045776367,47.185001373291016,46.34000015258789,46.34000015258789,5835200.0 2015-03-16,47.025001525878906,47.310001373291016,46.869998931884766,47.0,6772600.0 2015-03-17,47.19499969482422,47.2400016784668,46.79999923706055,46.880001068115234,5508800.0 2015-03-18,47.91999816894531,48.28499984741211,46.67499923706055,47.0,15430000.0 2015-03-19,48.880001068115234,49.599998474121094,48.189998626708984,48.380001068115234,22020600.0 2015-03-20,48.72999954223633,49.45000076293945,48.505001068115234,49.244998931884766,17360600.0 2015-03-23,48.685001373291016,48.95000076293945,48.35499954223633,48.939998626708984,7986000.0 2015-03-24,48.959999084472656,49.165000915527344,48.380001068115234,48.55500030517578,7718400.0 2015-03-25,47.8849983215332,49.2400016784668,47.8849983215332,49.06999969482422,9907200.0 2015-03-26,47.540000915527344,47.875,46.83000183105469,47.67499923706055,10344400.0 2015-03-27,47.53499984741211,47.974998474121094,47.375,47.5,7993400.0 2015-03-30,47.9900016784668,48.25,47.75,48.02000045776367,6830200.0 2015-03-31,47.349998474121094,48.099998474121094,47.345001220703125,47.834999084472656,8717800.0 2015-04-01,46.5099983215332,47.25,46.279998779296875,47.13999938964844,14125400.0 2015-04-02,47.19499969482422,47.31999969482422,46.61000061035156,46.709999084472656,8863000.0 2015-04-06,47.2599983215332,47.400001525878906,46.724998474121094,46.92499923706055,6058800.0 2015-04-07,47.03499984741211,47.47999954223633,46.97999954223633,47.20500183105469,5354600.0 2015-04-08,47.6150016784668,47.63999938964844,46.91999816894531,46.91999816894531,6827800.0 2015-04-09,47.959999084472656,47.9900016784668,47.25,47.650001525878906,7109600.0 2015-04-10,48.16999816894531,48.599998474121094,47.880001068115234,48.599998474121094,6643100.0 2015-04-13,48.5,48.88999938964844,48.380001068115234,48.560001373291016,8171000.0 2015-04-14,48.29999923706055,48.709999084472656,47.970001220703125,48.52000045776367,5952400.0 2015-04-15,48.13999938964844,48.810001373291016,48.130001068115234,48.810001373291016,5162200.0 2015-04-16,48.25,48.47999954223633,48.15999984741211,48.22999954223633,5312500.0 2015-04-17,47.619998931884766,48.0,47.38999938964844,47.900001525878906,7539900.0 2015-04-20,47.970001220703125,48.119998931884766,47.70000076293945,47.900001525878906,4868400.0 2015-04-21,48.369998931884766,48.47999954223633,48.02000045776367,48.349998474121094,6213400.0 2015-04-22,48.34000015258789,48.599998474121094,47.97999954223633,48.5,7248100.0 2015-04-23,49.43000030517578,49.70000076293945,48.279998779296875,48.54999923706055,15866100.0 2015-04-24,51.84000015258789,52.09000015258789,50.619998931884766,51.31999969482422,22284900.0 2015-04-27,50.869998931884766,51.939998626708984,50.7599983215332,51.810001373291016,11222600.0 2015-04-28,50.61000061035156,50.79999923706055,49.97999954223633,50.599998474121094,8882900.0 2015-04-29,50.650001525878906,50.95000076293945,50.20000076293945,50.41999816894531,7162000.0 2015-04-30,49.58000183105469,50.68000030517578,49.43000030517578,50.630001068115234,8492000.0 2015-05-01,50.290000915527344,50.41999816894531,49.68000030517578,49.95000076293945,5916500.0 2015-05-04,50.45000076293945,50.93000030517578,50.27000045776367,50.29999923706055,7493400.0 2015-05-05,49.40999984741211,50.04999923706055,49.36000061035156,49.939998626708984,10691200.0 2015-05-06,48.93000030517578,49.70000076293945,48.56999969482422,49.68000030517578,8033500.0 2015-05-07,49.349998474121094,49.54999923706055,48.720001220703125,48.7400016784668,5681400.0 2015-05-08,49.779998779296875,50.43000030517578,49.459999084472656,49.9900016784668,6039800.0 2015-05-11,49.5,50.220001220703125,49.380001068115234,49.709999084472656,5047200.0 2015-05-12,49.709999084472656,49.9900016784668,49.0,49.150001525878906,5868600.0 2015-05-13,49.59000015258789,50.150001525878906,49.43000030517578,49.849998474121094,4927100.0 2015-05-14,50.560001373291016,50.59000015258789,49.66999816894531,49.97999954223633,7339700.0 2015-05-15,50.79999923706055,50.849998474121094,50.38999938964844,50.790000915527344,6016700.0 2015-05-18,51.18000030517578,51.290000915527344,50.560001373291016,50.650001525878906,8999800.0 2015-05-19,51.41999816894531,51.720001220703125,50.959999084472656,51.47999954223633,6976100.0 2015-05-20,51.029998779296875,51.439998626708984,50.43000030517578,51.310001373291016,5644700.0 2015-05-21,51.33000183105469,51.45000076293945,50.779998779296875,50.939998626708984,5084000.0 2015-05-22,51.47999954223633,51.650001525878906,51.209999084472656,51.33000183105469,5857700.0 2015-05-26,50.84000015258789,51.779998779296875,50.65999984741211,51.380001068115234,7369900.0 2015-05-27,51.59000015258789,51.70000076293945,50.90999984741211,51.040000915527344,6213600.0 2015-05-28,51.810001373291016,51.939998626708984,51.45000076293945,51.84000015258789,5874400.0 2015-05-29,51.959999084472656,52.22999954223633,51.45000076293945,51.95000076293945,9399100.0 2015-06-01,52.220001220703125,52.459999084472656,51.66999816894531,51.959999084472656,7075100.0 2015-06-02,51.72999954223633,52.29999923706055,51.65999984741211,51.97999954223633,7877800.0 2015-06-03,52.119998931884766,52.27000045776367,51.66999816894531,52.0,5522700.0 2015-06-04,51.720001220703125,52.18000030517578,51.56999969482422,51.869998931884766,6230800.0 2015-06-05,52.189998626708984,52.439998626708984,51.27000045776367,51.56999969482422,7123200.0 2015-06-08,51.529998779296875,52.22999954223633,51.4900016784668,52.0,6320200.0 2015-06-09,51.540000915527344,51.70000076293945,51.099998474121094,51.349998474121094,5034000.0 2015-06-10,52.689998626708984,52.86000061035156,51.65999984741211,51.79999923706055,8003600.0 2015-06-11,52.4900016784668,53.0,52.439998626708984,52.810001373291016,6030200.0 2015-06-12,52.630001068115234,52.7400016784668,52.15999984741211,52.40999984741211,5236700.0 2015-06-15,52.27000045776367,52.459999084472656,52.0099983215332,52.22999954223633,5555000.0 2015-06-16,52.970001220703125,53.13999938964844,52.20000076293945,52.27000045776367,6106500.0 2015-06-17,53.2400016784668,53.470001220703125,52.720001220703125,53.09000015258789,6735300.0 2015-06-18,54.11000061035156,54.279998779296875,53.400001525878906,53.5,10711000.0 2015-06-19,53.93000030517578,54.439998626708984,53.84000015258789,54.08000183105469,10609700.0 2015-06-22,53.900001525878906,54.43000030517578,53.880001068115234,54.33000183105469,7100700.0 2015-06-23,54.119998931884766,54.18000030517578,53.720001220703125,54.040000915527344,5679000.0 2015-06-24,53.709999084472656,53.970001220703125,53.52000045776367,53.75,5525000.0 2015-06-25,54.06999969482422,54.45000076293945,54.0,54.09000015258789,5389900.0 2015-06-26,54.619998931884766,54.75,54.29999923706055,54.459999084472656,6637200.0 2015-06-29,53.54999923706055,54.38999938964844,53.5099983215332,53.869998931884766,6534100.0 2015-06-30,53.619998931884766,54.29999923706055,53.13999938964844,54.150001525878906,9794000.0 2015-07-01,53.88999938964844,54.209999084472656,53.599998474121094,53.86000061035156,6107700.0 2015-07-02,54.2400016784668,54.70000076293945,53.95000076293945,54.029998779296875,5684700.0 2015-07-06,54.310001373291016,54.40999984741211,53.630001068115234,53.63999938964844,5396400.0 2015-07-07,54.380001068115234,54.540000915527344,53.36000061035156,54.290000915527344,9462300.0 2015-07-08,53.38999938964844,54.02000045776367,53.310001373291016,53.86000061035156,8139300.0 2015-07-09,54.04999923706055,54.5,53.880001068115234,54.06999969482422,7681000.0 2015-07-10,54.56999969482422,54.72999954223633,54.18000030517578,54.540000915527344,8087800.0 2015-07-13,55.70000076293945,55.88999938964844,54.900001525878906,55.0,7477200.0 2015-07-14,55.75,56.060001373291016,55.52000045776367,55.959999084472656,7028000.0 2015-07-15,55.34000015258789,55.95000076293945,55.290000915527344,55.91999816894531,8212600.0 2015-07-16,55.7400016784668,56.15999984741211,55.65999984741211,56.060001373291016,7305500.0 2015-07-17,55.689998626708984,55.900001525878906,55.369998931884766,55.900001525878906,8715400.0 2015-07-20,56.209999084472656,56.7400016784668,55.70000076293945,55.72999954223633,8029600.0 2015-07-21,56.20000076293945,56.470001220703125,55.779998779296875,56.380001068115234,6717500.0 2015-07-22,56.689998626708984,56.869998931884766,56.25,56.43000030517578,6876100.0 2015-07-23,56.560001373291016,57.0,56.15999984741211,56.97999954223633,12439200.0 2015-07-24,57.290000915527344,59.310001373291016,57.150001525878906,59.119998931884766,14559700.0 2015-07-27,56.97999954223633,57.470001220703125,56.849998474121094,57.209999084472656,8993500.0 2015-07-28,57.13999938964844,57.400001525878906,56.560001373291016,57.38999938964844,8689200.0 2015-07-29,57.5099983215332,57.79999923706055,57.13999938964844,57.380001068115234,8470500.0 2015-07-30,58.060001373291016,58.150001525878906,57.0099983215332,57.29999923706055,7337900.0 2015-07-31,57.93000030517578,58.439998626708984,57.72999954223633,58.439998626708984,6519500.0 2015-08-03,58.189998626708984,58.959999084472656,58.040000915527344,58.619998931884766,7664000.0 2015-08-04,58.70000076293945,58.720001220703125,58.029998779296875,58.25,9113100.0 2015-08-05,59.0099983215332,59.31999969482422,58.83000183105469,59.150001525878906,7349100.0 2015-08-06,57.22999954223633,59.20000076293945,57.09000015258789,59.130001068115234,11064500.0 2015-08-07,57.20000076293945,57.36000061035156,56.5099983215332,57.33000183105469,7782000.0 2015-08-10,56.27000045776367,57.630001068115234,55.75,57.290000915527344,12029200.0 2015-08-11,56.349998474121094,56.439998626708984,55.2400016784668,55.790000915527344,8062600.0 2015-08-12,56.380001068115234,56.400001525878906,54.95000076293945,55.689998626708984,10064400.0 2015-08-13,56.849998474121094,57.25,56.5099983215332,56.52000045776367,6731500.0 2015-08-14,57.099998474121094,57.119998931884766,56.65999984741211,56.95000076293945,4803900.0 2015-08-17,57.7400016784668,57.7599983215332,56.72999954223633,57.0,5768400.0 2015-08-18,57.83000183105469,58.060001373291016,57.65999984741211,57.959999084472656,5575400.0 2015-08-19,57.59000015258789,58.08000183105469,57.119998931884766,57.58000183105469,6044200.0 2015-08-20,55.810001373291016,57.150001525878906,55.77000045776367,57.0,7470900.0 2015-08-21,52.84000015258789,54.86000061035156,52.599998474121094,54.720001220703125,20211500.0 2015-08-24,50.34000015258789,52.66999816894531,42.04999923706055,48.04999923706055,27158800.0 2015-08-25,51.09000015258789,53.61000061035156,51.04999923706055,52.959999084472656,19659000.0 2015-08-26,53.959999084472656,54.150001525878906,51.27000045776367,52.9900016784668,15517600.0 2015-08-27,55.95000076293945,56.209999084472656,54.40999984741211,54.7599983215332,15987900.0 2015-08-28,55.630001068115234,56.310001373291016,55.20000076293945,55.70000076293945,7584800.0 2015-08-31,54.709999084472656,55.470001220703125,54.5,55.189998626708984,7971200.0 2015-09-01,53.5,54.36000061035156,52.7400016784668,53.0,13424900.0 2015-09-02,55.2599983215332,55.290000915527344,53.75,54.5,9891100.0 2015-09-03,54.689998626708984,55.7599983215332,54.47999954223633,55.720001220703125,7968900.0 2015-09-04,54.279998779296875,54.56999969482422,53.84000015258789,53.869998931884766,6994300.0 2015-09-08,55.209999084472656,55.45000076293945,54.529998779296875,55.310001373291016,8051700.0 2015-09-09,54.689998626708984,56.0,54.56999969482422,55.900001525878906,8406700.0 2015-09-10,55.369998931884766,55.689998626708984,54.33000183105469,54.34000015258789,8924800.0 2015-09-11,56.529998779296875,56.540000915527344,55.029998779296875,55.189998626708984,8363100.0 2015-09-14,56.290000915527344,56.90999984741211,56.04999923706055,56.540000915527344,5463900.0 2015-09-15,56.90999984741211,57.209999084472656,56.119998931884766,56.43000030517578,6741300.0 2015-09-16,57.2599983215332,57.349998474121094,56.209999084472656,56.83000183105469,6593400.0 2015-09-17,57.279998779296875,58.099998474121094,57.040000915527344,57.31999969482422,7525300.0 2015-09-18,56.84000015258789,57.630001068115234,56.279998779296875,56.4900016784668,16268000.0 2015-09-21,57.540000915527344,57.84000015258789,56.959999084472656,57.20000076293945,6220100.0 2015-09-22,57.119998931884766,57.25,56.70000076293945,56.849998474121094,8585100.0 2015-09-23,57.790000915527344,57.93000030517578,57.04999923706055,57.15999984741211,6829200.0 2015-09-24,58.369998931884766,58.540000915527344,57.16999816894531,57.380001068115234,10027300.0 2015-09-25,57.9900016784668,58.959999084472656,57.7400016784668,58.91999816894531,10627000.0 2015-09-28,55.77000045776367,58.43000030517578,55.619998931884766,58.0099983215332,11548100.0 2015-09-29,55.720001220703125,56.29999923706055,54.810001373291016,55.849998474121094,9392100.0 2015-09-30,56.84000015258789,56.900001525878906,55.61000061035156,56.400001525878906,9799600.0 2015-10-01,57.47999954223633,57.5,55.88999938964844,56.9900016784668,8497100.0 2015-10-02,58.08000183105469,58.09000015258789,56.540000915527344,56.9900016784668,9036800.0 2015-10-05,59.040000915527344,59.18000030517578,58.06999969482422,58.4900016784668,8199000.0 2015-10-06,58.689998626708984,59.13999938964844,58.220001220703125,58.81999969482422,5538000.0 2015-10-07,58.779998779296875,58.83000183105469,57.900001525878906,58.619998931884766,8138300.0 2015-10-08,59.459999084472656,59.709999084472656,58.38999938964844,58.779998779296875,6834800.0 2015-10-09,60.06999969482422,60.11000061035156,59.29999923706055,59.470001220703125,7969900.0 2015-10-12,60.540000915527344,60.88999938964844,60.040000915527344,60.349998474121094,6430300.0 2015-10-13,60.15999984741211,60.75,60.02000045776367,60.34000015258789,6262800.0 2015-10-14,58.81999969482422,60.16999816894531,58.43000030517578,60.0,8365600.0 2015-10-15,59.689998626708984,59.83000183105469,58.08000183105469,58.95000076293945,9745900.0 2015-10-16,59.93000030517578,60.290000915527344,59.459999084472656,59.959999084472656,12860800.0 2015-10-19,60.970001220703125,61.290000915527344,59.869998931884766,60.130001068115234,8117200.0 2015-10-20,60.880001068115234,61.36000061035156,60.560001373291016,61.220001220703125,6089100.0 2015-10-21,60.529998779296875,61.119998931884766,60.15999984741211,61.06999969482422,6055300.0 2015-10-22,61.4900016784668,61.709999084472656,60.16999816894531,60.959999084472656,9182000.0 2015-10-23,62.61000061035156,62.79999923706055,61.619998931884766,62.11000061035156,8206000.0 2015-10-26,63.43000030517578,63.84000015258789,62.970001220703125,62.97999954223633,9751700.0 2015-10-27,62.709999084472656,63.40999984741211,62.189998626708984,63.369998931884766,8973200.0 2015-10-28,63.5099983215332,63.52000045776367,62.41999816894531,63.11000061035156,9627300.0 2015-10-29,62.5,63.5,61.709999084472656,63.41999816894531,14839100.0 2015-10-30,62.56999969482422,64.0,62.2599983215332,63.689998626708984,16822300.0 2015-11-02,62.2400016784668,63.099998474121094,62.119998931884766,63.0099983215332,8547200.0 2015-11-03,62.79999923706055,62.97999954223633,61.650001525878906,62.0,8847700.0 2015-11-04,61.959999084472656,63.040000915527344,61.34000015258789,63.040000915527344,9085100.0 2015-11-05,62.279998779296875,62.459999084472656,62.0099983215332,62.16999816894531,6145000.0 2015-11-06,61.970001220703125,62.2400016784668,61.61000061035156,62.04999923706055,6616300.0 2015-11-09,61.34000015258789,61.970001220703125,60.86000061035156,61.75,6838300.0 2015-11-10,62.18000030517578,62.31999969482422,61.209999084472656,61.540000915527344,6689000.0 2015-11-11,61.869998931884766,62.56999969482422,61.810001373291016,62.54999923706055,4437300.0 2015-11-12,61.06999969482422,61.650001525878906,60.75,61.34000015258789,6793800.0 2015-11-13,59.7400016784668,61.349998474121094,59.61000061035156,60.88999938964844,8821600.0 2015-11-16,60.68000030517578,60.689998626708984,59.5,59.5,8096600.0 2015-11-17,60.54999923706055,61.560001373291016,60.439998626708984,60.95000076293945,6695300.0 2015-11-18,61.79999923706055,61.869998931884766,60.33000183105469,60.65999984741211,7215300.0 2015-11-19,61.459999084472656,61.93000030517578,61.38999938964844,61.79999923706055,5154400.0 2015-11-20,61.9900016784668,62.150001525878906,61.58000183105469,61.959999084472656,8302500.0 2015-11-23,62.63999938964844,63.189998626708984,62.099998474121094,62.13999938964844,8493500.0 2015-11-24,61.959999084472656,62.369998931884766,61.220001220703125,62.060001373291016,7908200.0 2015-11-25,62.189998626708984,62.5,62.0,62.04999923706055,4549900.0 2015-11-27,62.18000030517578,62.380001068115234,61.93000030517578,62.189998626708984,2447900.0 2015-11-30,61.38999938964844,62.290000915527344,61.20000076293945,62.099998474121094,9863800.0 2015-12-01,61.369998931884766,61.68000030517578,60.5099983215332,61.08000183105469,10910800.0 2015-12-02,61.220001220703125,61.709999084472656,61.119998931884766,61.630001068115234,6587500.0 2015-12-03,59.54999923706055,61.45000076293945,59.150001525878906,61.369998931884766,12056100.0 2015-12-04,61.75,61.869998931884766,59.599998474121094,59.86000061035156,9100600.0 2015-12-07,61.88999938964844,61.95000076293945,61.439998626708984,61.75,5967800.0 2015-12-08,62.15999984741211,62.43000030517578,61.52000045776367,61.689998626708984,6664900.0 2015-12-09,61.18000030517578,62.540000915527344,60.81999969482422,61.709999084472656,8541600.0 2015-12-10,61.869998931884766,62.13999938964844,61.0099983215332,61.130001068115234,6623900.0 2015-12-11,59.81999969482422,61.189998626708984,59.599998474121094,60.86000061035156,11489300.0 2015-12-14,59.91999816894531,60.13999938964844,58.61000061035156,60.040000915527344,13406100.0 2015-12-15,59.97999954223633,60.68000030517578,59.970001220703125,60.54999923706055,7842100.0 2015-12-16,60.349998474121094,60.5,59.5099983215332,60.31999969482422,9281800.0 2015-12-17,59.52000045776367,60.83000183105469,59.470001220703125,60.65999984741211,9079400.0 2015-12-18,58.619998931884766,59.5,58.27000045776367,59.20000076293945,18099500.0 2015-12-21,59.540000915527344,59.619998931884766,58.65999984741211,58.88999938964844,7187500.0 2015-12-22,59.9900016784668,60.06999969482422,59.279998779296875,59.939998626708984,6501400.0 2015-12-23,60.34000015258789,60.369998931884766,59.959999084472656,60.2599983215332,4510200.0 2015-12-24,60.31999969482422,60.5099983215332,60.16999816894531,60.369998931884766,2204300.0 2015-12-28,60.189998626708984,60.33000183105469,59.58000183105469,60.02000045776367,4437200.0 2015-12-29,61.130001068115234,61.31999969482422,60.349998474121094,60.459999084472656,5477300.0 2015-12-30,60.81999969482422,61.400001525878906,60.75,61.220001220703125,3973900.0 2015-12-31,60.029998779296875,60.810001373291016,60.02000045776367,60.650001525878906,4960900.0 2016-01-04,58.2599983215332,58.83000183105469,57.599998474121094,58.77000045776367,13521500.0 2016-01-05,58.650001525878906,58.790000915527344,57.97999954223633,58.790000915527344,9617800.0 2016-01-06,58.130001068115234,58.529998779296875,57.63999938964844,57.70000076293945,8266300.0 2016-01-07,56.689998626708984,57.90999984741211,56.15999984741211,56.880001068115234,11140900.0 2016-01-08,56.630001068115234,57.72999954223633,56.529998779296875,57.40999984741211,10427000.0 2016-01-11,57.81999969482422,58.119998931884766,56.779998779296875,57.0,10757300.0 2016-01-12,59.459999084472656,59.529998779296875,58.18000030517578,58.38999938964844,12375800.0 2016-01-13,57.869998931884766,60.0,57.79999923706055,59.79999923706055,11303600.0 2016-01-14,58.97999954223633,59.43000030517578,56.91999816894531,57.5099983215332,11444100.0 2016-01-15,58.0,58.38999938964844,56.75,57.06999969482422,15246100.0 2016-01-19,58.54999923706055,59.38999938964844,58.119998931884766,58.66999816894531,12289000.0 2016-01-20,56.91999816894531,57.959999084472656,54.939998626708984,57.56999969482422,22786400.0 2016-01-21,59.029998779296875,59.380001068115234,57.66999816894531,57.84000015258789,20888500.0 2016-01-22,59.16999816894531,59.400001525878906,57.40999984741211,57.54999923706055,32820200.0 2016-01-25,57.709999084472656,59.380001068115234,57.61000061035156,59.36000061035156,13554300.0 2016-01-26,58.61000061035156,58.869998931884766,57.79999923706055,57.91999816894531,8898100.0 2016-01-27,57.630001068115234,58.959999084472656,57.2599983215332,58.869998931884766,12491300.0 2016-01-28,59.290000915527344,59.41999816894531,58.0,58.290000915527344,11832400.0 2016-01-29,60.77000045776367,60.880001068115234,59.63999938964844,59.779998779296875,13224400.0 2016-02-01,61.400001525878906,61.790000915527344,60.27000045776367,60.65999984741211,9529100.0 2016-02-02,60.70000076293945,60.900001525878906,60.18000030517578,60.65999984741211,9407400.0 2016-02-03,59.529998779296875,61.130001068115234,58.5,60.880001068115234,12254500.0 2016-02-04,58.290000915527344,59.45000076293945,57.9900016784668,59.40999984741211,13944900.0 2016-02-05,54.4900016784668,58.20000076293945,54.25,58.099998474121094,24529000.0 2016-02-08,54.13999938964844,54.470001220703125,52.630001068115234,53.09000015258789,21457500.0 2016-02-09,54.41999816894531,55.290000915527344,53.16999816894531,53.189998626708984,11605100.0 2016-02-10,55.13999938964844,56.349998474121094,55.0099983215332,55.279998779296875,11663900.0 2016-02-11,54.91999816894531,55.38999938964844,53.54999923706055,53.88999938964844,12106100.0 2016-02-12,55.86000061035156,56.040000915527344,55.040000915527344,55.560001373291016,8680200.0 2016-02-16,56.40999984741211,56.849998474121094,55.97999954223633,56.790000915527344,11594800.0 2016-02-17,57.630001068115234,57.65999984741211,56.15999984741211,56.70000076293945,11955200.0 2016-02-18,56.959999084472656,57.56999969482422,56.66999816894531,57.56999969482422,8494000.0 2016-02-19,57.66999816894531,57.86000061035156,56.52000045776367,56.91999816894531,9033600.0 2016-02-22,58.869998931884766,58.95000076293945,58.16999816894531,58.630001068115234,8390700.0 2016-02-23,58.459999084472656,58.900001525878906,58.0,58.45000076293945,7064100.0 2016-02-24,58.11000061035156,58.349998474121094,56.279998779296875,57.209999084472656,10780900.0 2016-02-25,58.75,58.75,58.0,58.459999084472656,6262100.0 2016-02-26,58.34000015258789,59.209999084472656,57.91999816894531,59.0,7473400.0 2016-02-29,58.209999084472656,59.150001525878906,58.099998474121094,58.25,7645100.0 2016-03-01,60.040000915527344,60.20000076293945,58.5,58.77000045776367,9183600.0 2016-03-02,59.560001373291016,60.0,58.83000183105469,59.83000183105469,8856400.0 2016-03-03,59.040000915527344,59.20000076293945,58.20000076293945,59.119998931884766,8261900.0 2016-03-04,58.70000076293945,59.189998626708984,58.22999954223633,59.13999938964844,8344800.0 2016-03-07,58.0,58.66999816894531,57.310001373291016,58.439998626708984,9199100.0 2016-03-08,57.599998474121094,58.22999954223633,57.2599983215332,57.58000183105469,8127400.0 2016-03-09,57.06999969482422,57.970001220703125,56.790000915527344,57.779998779296875,9734600.0 2016-03-10,57.52000045776367,57.86000061035156,56.91999816894531,57.5099983215332,7014500.0 2016-03-11,57.59000015258789,58.099998474121094,56.56999969482422,58.099998474121094,15497600.0 2016-03-14,58.650001525878906,58.779998779296875,57.5,57.58000183105469,9053300.0 2016-03-15,59.08000183105469,59.15999984741211,58.16999816894531,58.31999969482422,7428500.0 2016-03-16,59.66999816894531,59.81999969482422,58.650001525878906,58.650001525878906,8069400.0 2016-03-17,59.54999923706055,59.97999954223633,59.369998931884766,59.470001220703125,7734700.0 2016-03-18,59.70000076293945,60.45000076293945,59.43000030517578,59.90999984741211,14313600.0 2016-03-21,59.099998474121094,59.86000061035156,59.02000045776367,59.560001373291016,6487200.0 2016-03-22,59.380001068115234,59.54999923706055,58.56999969482422,59.0,8246800.0 2016-03-23,58.83000183105469,59.400001525878906,58.689998626708984,59.13999938964844,5794500.0 2016-03-24,58.36000061035156,58.790000915527344,58.279998779296875,58.70000076293945,5948300.0 2016-03-28,58.959999084472656,59.470001220703125,58.400001525878906,58.560001373291016,5791600.0 2016-03-29,59.54999923706055,59.7400016784668,58.81999969482422,58.81999969482422,6031400.0 2016-03-30,60.0099983215332,60.2599983215332,59.5099983215332,60.0,5723500.0 2016-03-31,59.70000076293945,60.209999084472656,59.68000030517578,59.77000045776367,5622800.0 2016-04-01,61.02000045776367,61.16999816894531,59.40999984741211,59.61000061035156,9401100.0 2016-04-04,60.25,61.18000030517578,60.08000183105469,61.099998474121094,5799900.0 2016-04-05,60.040000915527344,60.22999954223633,59.439998626708984,59.880001068115234,4994800.0 2016-04-06,60.83000183105469,60.90999984741211,59.90999984741211,60.02000045776367,5667300.0 2016-04-07,61.16999816894531,61.540000915527344,60.540000915527344,60.59000015258789,8239200.0 2016-04-08,61.040000915527344,61.63999938964844,60.70000076293945,61.5,5064900.0 2016-04-11,60.900001525878906,61.5,60.779998779296875,61.220001220703125,6103400.0 2016-04-12,59.5,59.68000030517578,58.369998931884766,58.95000076293945,17565800.0 2016-04-13,60.209999084472656,61.08000183105469,59.75,60.31999969482422,9898500.0 2016-04-14,60.130001068115234,60.400001525878906,59.90999984741211,60.2599983215332,5157400.0 2016-04-15,60.5099983215332,60.619998931884766,60.0099983215332,60.2400016784668,5965300.0 2016-04-18,60.88999938964844,61.06999969482422,60.36000061035156,60.689998626708984,7228600.0 2016-04-19,60.900001525878906,61.25,60.47999954223633,61.15999984741211,7283600.0 2016-04-20,60.900001525878906,61.43000030517578,60.849998474121094,61.040000915527344,5558800.0 2016-04-21,60.63999938964844,61.099998474121094,60.47999954223633,60.900001525878906,12799100.0 2016-04-22,57.68000030517578,59.099998474121094,57.029998779296875,59.0099983215332,29836700.0 2016-04-25,57.77000045776367,57.959999084472656,57.58000183105469,57.619998931884766,8428000.0 2016-04-26,57.720001220703125,58.66999816894531,57.560001373291016,58.04999923706055,8839100.0 2016-04-27,56.900001525878906,57.650001525878906,56.619998931884766,57.5099983215332,12390800.0 2016-04-28,56.41999816894531,57.36000061035156,56.31999969482422,56.59000015258789,9196600.0 2016-04-29,56.22999954223633,56.43000030517578,55.290000915527344,56.02000045776367,12133400.0 2016-05-02,57.36000061035156,57.369998931884766,56.11000061035156,56.290000915527344,8616200.0 2016-05-03,56.25,57.060001373291016,56.13999938964844,56.70000076293945,7854300.0 2016-05-04,56.38999938964844,56.650001525878906,55.79999923706055,55.97999954223633,6508500.0 2016-05-05,56.25,56.77000045776367,56.0099983215332,56.369998931884766,6215400.0 2016-05-06,56.310001373291016,56.31999969482422,55.380001068115234,55.959999084472656,6378700.0 2016-05-09,56.63999938964844,56.93000030517578,56.22999954223633,56.31999969482422,5976200.0 2016-05-10,57.4900016784668,57.599998474121094,56.709999084472656,56.849998474121094,7931200.0 2016-05-11,56.22999954223633,57.38999938964844,56.09000015258789,57.130001068115234,8118900.0 2016-05-12,56.29999923706055,56.790000915527344,55.81999969482422,56.56999969482422,6870300.0 2016-05-13,55.81999969482422,56.599998474121094,55.72999954223633,56.43000030517578,5466000.0 2016-05-16,55.529998779296875,55.77000045776367,55.20000076293945,55.70000076293945,9536200.0 2016-05-17,54.880001068115234,55.63999938964844,54.5099983215332,55.380001068115234,10530000.0 2016-05-18,54.79999923706055,55.16999816894531,54.380001068115234,54.7599983215332,7455200.0 2016-05-19,54.54999923706055,54.619998931884766,54.189998626708984,54.43000030517578,7582800.0 2016-05-20,54.619998931884766,55.369998931884766,54.58000183105469,54.880001068115234,8430800.0 2016-05-23,54.599998474121094,54.81999969482422,54.290000915527344,54.619998931884766,7352100.0 2016-05-24,55.439998626708984,55.619998931884766,54.68000030517578,54.7400016784668,7748700.0 2016-05-25,55.150001525878906,55.459999084472656,54.95000076293945,55.20000076293945,8115500.0 2016-05-26,55.290000915527344,55.869998931884766,54.95000076293945,55.54999923706055,9451700.0 2016-05-27,55.150001525878906,55.54999923706055,55.099998474121094,55.36000061035156,6631100.0 2016-05-31,54.88999938964844,55.5,54.70000076293945,55.5,12044000.0 2016-06-01,54.81999969482422,55.4900016784668,54.720001220703125,54.7599983215332,8761600.0 2016-06-02,54.619998931884766,55.0,54.459999084472656,54.900001525878906,8307500.0 2016-06-03,54.61000061035156,55.08000183105469,54.400001525878906,54.709999084472656,6649200.0 2016-06-06,55.59000015258789,55.869998931884766,54.689998626708984,54.720001220703125,9900900.0 2016-06-07,55.29999923706055,56.099998474121094,55.279998779296875,55.650001525878906,7173100.0 2016-06-08,55.220001220703125,55.5,54.900001525878906,55.5,7623900.0 2016-06-09,55.58000183105469,55.61000061035156,55.060001373291016,55.150001525878906,5927900.0 2016-06-10,54.869998931884766,55.20000076293945,54.5,54.91999816894531,8118700.0 2016-06-13,55.040000915527344,55.599998474121094,54.7599983215332,54.790000915527344,7908400.0 2016-06-14,55.56999969482422,55.58000183105469,55.0099983215332,55.04999923706055,8036500.0 2016-06-15,55.349998474121094,56.09000015258789,55.27000045776367,55.63999938964844,7447300.0 2016-06-16,55.529998779296875,55.59000015258789,54.40999984741211,54.900001525878906,7968000.0 2016-06-17,55.310001373291016,55.619998931884766,55.040000915527344,55.61000061035156,9503000.0 2016-06-20,55.380001068115234,56.279998779296875,55.380001068115234,55.77000045776367,7286700.0 2016-06-21,55.810001373291016,56.029998779296875,55.45000076293945,55.52000045776367,7445100.0 2016-06-22,55.61000061035156,55.97999954223633,55.4900016784668,55.880001068115234,7215400.0 2016-06-23,56.130001068115234,56.20000076293945,55.900001525878906,55.97999954223633,5569400.0 2016-06-24,54.68000030517578,55.56999969482422,54.0099983215332,54.04999923706055,14654700.0 2016-06-27,53.689998626708984,54.47999954223633,53.40999984741211,54.20000076293945,11631900.0 2016-06-28,54.849998474121094,54.900001525878906,53.95000076293945,54.099998474121094,8417000.0 2016-06-29,56.7400016784668,56.95000076293945,55.36000061035156,55.41999816894531,11103800.0 2016-06-30,57.119998931884766,57.189998626708984,56.52000045776367,56.810001373291016,10215200.0 2016-07-01,56.9900016784668,57.36000061035156,56.849998474121094,57.040000915527344,8330300.0 2016-07-05,56.77000045776367,56.959999084472656,56.54999923706055,56.810001373291016,7274200.0 2016-07-06,56.75,57.11000061035156,56.31999969482422,56.52000045776367,8474200.0 2016-07-07,56.90999984741211,57.0,56.470001220703125,56.65999984741211,6813300.0 2016-07-08,56.5099983215332,57.0,56.36000061035156,56.91999816894531,12655500.0 2016-07-11,56.31999969482422,56.91999816894531,56.060001373291016,56.79999923706055,10394400.0 2016-07-12,57.47999954223633,57.599998474121094,56.5099983215332,56.650001525878906,10998500.0 2016-07-13,56.47999954223633,57.2599983215332,56.349998474121094,56.79999923706055,12183600.0 2016-07-14,57.59000015258789,57.68000030517578,56.970001220703125,57.0,11353600.0 2016-07-15,57.40999984741211,57.7400016784668,57.130001068115234,57.689998626708984,8494000.0 2016-07-18,56.91999816894531,57.59000015258789,56.849998474121094,57.59000015258789,7614600.0 2016-07-19,56.7599983215332,57.13999938964844,56.54999923706055,56.849998474121094,8719800.0 2016-07-20,57.540000915527344,57.65999984741211,56.709999084472656,57.0,9446400.0 2016-07-21,57.599998474121094,57.66999816894531,57.040000915527344,57.619998931884766,16151700.0 2016-07-22,57.900001525878906,58.2400016784668,57.20000076293945,57.599998474121094,23899300.0 2016-07-25,57.95000076293945,58.09000015258789,57.5,57.720001220703125,10486000.0 2016-07-26,58.310001373291016,58.84000015258789,58.20000076293945,58.58000183105469,10106700.0 2016-07-27,57.849998474121094,58.400001525878906,57.66999816894531,58.380001068115234,6551800.0 2016-07-28,58.209999084472656,58.310001373291016,57.7400016784668,57.880001068115234,6830100.0 2016-07-29,58.04999923706055,58.43000030517578,57.91999816894531,58.18000030517578,6914900.0 2016-08-01,57.630001068115234,58.04999923706055,57.43000030517578,58.0,7997600.0 2016-08-02,56.72999954223633,57.34000015258789,56.540000915527344,57.25,7574600.0 2016-08-03,55.939998626708984,56.59000015258789,55.720001220703125,56.459999084472656,11484800.0 2016-08-04,55.41999816894531,56.290000915527344,55.380001068115234,56.04999923706055,11193700.0 2016-08-05,55.900001525878906,56.119998931884766,55.52000045776367,55.79999923706055,9206200.0 2016-08-08,55.36000061035156,55.9900016784668,55.16999816894531,55.970001220703125,9129300.0 2016-08-09,55.20000076293945,55.709999084472656,55.18000030517578,55.38999938964844,7136700.0 2016-08-10,55.619998931884766,55.709999084472656,55.11000061035156,55.369998931884766,6991100.0 2016-08-11,55.470001220703125,55.959999084472656,55.459999084472656,55.75,6191400.0 2016-08-12,55.470001220703125,55.75,55.22999954223633,55.27000045776367,5039800.0 2016-08-15,55.25,55.70000076293945,55.18000030517578,55.650001525878906,5968700.0 2016-08-16,55.369998931884766,55.56999969482422,54.91999816894531,55.25,5750900.0 2016-08-17,55.79999923706055,55.91999816894531,55.43000030517578,55.77000045776367,7410600.0 2016-08-18,55.529998779296875,55.900001525878906,55.4900016784668,55.779998779296875,5390800.0 2016-08-19,54.939998626708984,55.560001373291016,54.849998474121094,55.459999084472656,8981200.0 2016-08-22,55.849998474121094,55.91999816894531,54.95000076293945,54.97999954223633,8837800.0 2016-08-23,56.400001525878906,56.540000915527344,56.0,56.16999816894531,7827900.0 2016-08-24,57.09000015258789,57.97999954223633,56.95000076293945,57.0,13200500.0 2016-08-25,57.290000915527344,57.45000076293945,56.900001525878906,57.040000915527344,6686600.0 2016-08-26,57.290000915527344,57.83000183105469,57.0,57.47999954223633,6940500.0 2016-08-29,56.79999923706055,57.47999954223633,56.61000061035156,57.220001220703125,7026700.0 2016-08-30,56.400001525878906,56.75,56.0099983215332,56.65999984741211,6377700.0 2016-08-31,56.22999954223633,56.41999816894531,55.90999984741211,56.310001373291016,6996900.0 2016-09-01,56.310001373291016,56.560001373291016,55.83000183105469,56.29999923706055,6230100.0 2016-09-02,56.18000030517578,56.650001525878906,55.9900016784668,56.52000045776367,7441500.0 2016-09-06,56.02000045776367,56.41999816894531,55.689998626708984,56.18000030517578,6472900.0 2016-09-07,56.31999969482422,56.599998474121094,56.119998931884766,56.189998626708984,11428600.0 2016-09-08,55.29999923706055,56.150001525878906,55.20000076293945,56.099998474121094,12673600.0 2016-09-09,54.349998474121094,55.20000076293945,54.29999923706055,55.13999938964844,10658100.0 2016-09-12,54.709999084472656,54.790000915527344,53.91999816894531,53.91999816894531,11002500.0 2016-09-13,53.97999954223633,54.54999923706055,53.75,54.38999938964844,10050200.0 2016-09-14,53.900001525878906,54.349998474121094,53.79999923706055,54.2599983215332,6688400.0 2016-09-15,54.11000061035156,54.130001068115234,53.540000915527344,53.959999084472656,8076800.0 2016-09-16,53.7400016784668,54.09000015258789,53.40999984741211,53.939998626708984,10207800.0 2016-09-19,53.0099983215332,53.970001220703125,52.900001525878906,53.959999084472656,9231600.0 2016-09-20,53.29999923706055,53.439998626708984,53.04999923706055,53.400001525878906,8731500.0 2016-09-21,53.97999954223633,54.029998779296875,53.279998779296875,53.43000030517578,9213600.0 2016-09-22,54.38999938964844,54.599998474121094,53.970001220703125,54.20000076293945,9096700.0 2016-09-23,54.43000030517578,54.560001373291016,54.0,54.0,6945100.0 2016-09-26,54.040000915527344,54.34000015258789,53.86000061035156,54.279998779296875,7755600.0 2016-09-27,54.189998626708984,54.209999084472656,53.81999969482422,54.0,6463700.0 2016-09-28,53.97999954223633,54.08000183105469,53.529998779296875,53.880001068115234,8593500.0 2016-09-29,53.45000076293945,54.0,52.90999984741211,53.880001068115234,11993500.0 2016-09-30,54.13999938964844,54.38999938964844,53.560001373291016,53.650001525878906,13767800.0 2016-10-03,53.84000015258789,54.150001525878906,53.66999816894531,54.099998474121094,5478600.0 2016-10-04,53.529998779296875,54.130001068115234,53.40999984741211,54.130001068115234,6176400.0 2016-10-05,53.349998474121094,53.7599983215332,53.279998779296875,53.5,7451400.0 2016-10-06,53.13999938964844,53.47999954223633,53.029998779296875,53.29999923706055,6130300.0 2016-10-07,53.459999084472656,53.61000061035156,53.0,53.369998931884766,7279700.0 2016-10-10,53.29999923706055,53.599998474121094,53.27000045776367,53.529998779296875,7224300.0 2016-10-11,52.91999816894531,53.400001525878906,52.7400016784668,53.130001068115234,9720400.0 2016-10-12,53.15999984741211,53.470001220703125,52.779998779296875,53.0099983215332,6320500.0 2016-10-13,52.95000076293945,53.130001068115234,52.66999816894531,52.880001068115234,6958100.0 2016-10-14,53.08000183105469,53.369998931884766,52.959999084472656,53.119998931884766,6430100.0 2016-10-17,52.7599983215332,53.150001525878906,52.689998626708984,52.939998626708984,5223500.0 2016-10-18,52.61000061035156,53.31999969482422,52.59000015258789,53.2400016784668,6550400.0 2016-10-19,53.150001525878906,53.7400016784668,52.900001525878906,52.90999984741211,9095300.0 2016-10-20,53.59000015258789,53.7400016784668,52.90999984741211,53.36000061035156,9286800.0 2016-10-21,53.630001068115234,53.70000076293945,53.25,53.41999816894531,6767200.0 2016-10-24,54.18000030517578,54.459999084472656,53.88999938964844,53.900001525878906,6919700.0 2016-10-25,53.66999816894531,54.16999816894531,53.5,54.099998474121094,6052800.0 2016-10-26,53.630001068115234,53.84000015258789,53.36000061035156,53.599998474121094,5817800.0 2016-10-27,53.59000015258789,53.83000183105469,53.130001068115234,53.599998474121094,7900000.0 2016-10-28,53.529998779296875,53.84000015258789,53.11000061035156,53.650001525878906,6620300.0 2016-10-31,53.06999969482422,53.70000076293945,53.060001373291016,53.70000076293945,9142500.0 2016-11-01,52.5,53.209999084472656,52.09000015258789,53.13999938964844,15425800.0 2016-11-02,52.97999954223633,53.459999084472656,52.310001373291016,52.34000015258789,10851700.0 2016-11-03,51.77000045776367,53.0,51.34000015258789,52.9900016784668,21847300.0 2016-11-04,52.75,53.7400016784668,50.84000015258789,51.43000030517578,21956800.0 2016-11-07,54.4900016784668,54.68000030517578,53.189998626708984,53.5,14916800.0 2016-11-08,54.619998931884766,54.790000915527344,54.119998931884766,54.400001525878906,9352000.0 2016-11-09,54.58000183105469,54.81999969482422,52.79999923706055,53.20000076293945,13727800.0 2016-11-10,53.56999969482422,54.81999969482422,53.5099983215332,54.63999938964844,13621700.0 2016-11-11,53.93000030517578,53.9900016784668,53.25,53.43000030517578,8436400.0 2016-11-14,54.220001220703125,54.470001220703125,53.5,53.93000030517578,10489800.0 2016-11-15,54.59000015258789,54.689998626708984,53.900001525878906,54.09000015258789,9588000.0 2016-11-16,55.439998626708984,55.52000045776367,54.2599983215332,54.33000183105469,10779200.0 2016-11-17,55.849998474121094,55.900001525878906,55.060001373291016,55.220001220703125,8744500.0 2016-11-18,55.77000045776367,56.119998931884766,55.41999816894531,55.720001220703125,8741000.0 2016-11-21,56.099998474121094,56.15999984741211,55.5099983215332,55.5099983215332,8004000.0 2016-11-22,57.119998931884766,57.150001525878906,55.880001068115234,56.31999969482422,10268700.0 2016-11-23,57.59000015258789,57.63999938964844,56.900001525878906,56.90999984741211,8183600.0 2016-11-25,57.43000030517578,57.70000076293945,57.2599983215332,57.70000076293945,3228800.0 2016-11-28,57.59000015258789,57.86000061035156,56.7599983215332,57.0,8750900.0 2016-11-29,58.16999816894531,58.209999084472656,57.5,57.63999938964844,10582900.0 2016-11-30,57.970001220703125,58.25,57.86000061035156,58.189998626708984,9528000.0 2016-12-01,58.5099983215332,58.52000045776367,57.20000076293945,57.34000015258789,12381600.0 2016-12-02,57.209999084472656,57.75,56.56999969482422,56.650001525878906,16870000.0 2016-12-05,57.5,57.84000015258789,56.959999084472656,56.959999084472656,7701200.0 2016-12-06,57.439998626708984,57.70000076293945,57.13999938964844,57.65999984741211,7035700.0 2016-12-07,58.7599983215332,58.849998474121094,57.45000076293945,57.540000915527344,9094800.0 2016-12-08,58.650001525878906,59.25,58.40999984741211,59.0,7972500.0 2016-12-09,58.75,58.95000076293945,58.43000030517578,58.91999816894531,7091300.0 2016-12-12,58.77000045776367,58.790000915527344,58.34000015258789,58.540000915527344,7736200.0 2016-12-13,59.310001373291016,59.540000915527344,58.65999984741211,58.9900016784668,8878100.0 2016-12-14,58.75,59.25,58.599998474121094,59.029998779296875,9022900.0 2016-12-15,57.709999084472656,58.209999084472656,57.52000045776367,57.970001220703125,11837800.0 2016-12-16,57.65999984741211,58.06999969482422,57.560001373291016,58.0099983215332,10611500.0 2016-12-19,57.650001525878906,57.97999954223633,57.439998626708984,57.439998626708984,6433800.0 2016-12-20,57.70000076293945,58.060001373291016,57.31999969482422,57.810001373291016,4888300.0 2016-12-21,57.439998626708984,57.869998931884766,57.40999984741211,57.5,5380500.0 2016-12-22,57.11000061035156,57.400001525878906,56.720001220703125,57.310001373291016,6777700.0 2016-12-23,57.0099983215332,57.36000061035156,56.88999938964844,57.290000915527344,4298500.0 2016-12-27,56.86000061035156,57.38999938964844,56.810001373291016,56.9900016784668,4186200.0 2016-12-28,56.349998474121094,56.900001525878906,56.25,56.79999923706055,5548700.0 2016-12-29,56.31999969482422,56.470001220703125,56.13999938964844,56.349998474121094,3780900.0 2016-12-30,55.52000045776367,56.45000076293945,55.400001525878906,56.279998779296875,8344500.0 2017-01-03,55.349998474121094,55.95000076293945,55.040000915527344,55.90999984741211,7809300.0 2017-01-04,55.9900016784668,56.20000076293945,55.380001068115234,55.560001373291016,7796300.0 2017-01-05,56.459999084472656,56.529998779296875,55.810001373291016,56.08000183105469,7602300.0 2017-01-06,57.130001068115234,57.27000045776367,56.08000183105469,56.630001068115234,8587800.0 2017-01-09,58.20000076293945,58.34000015258789,57.25,57.2599983215332,12640500.0 2017-01-10,57.880001068115234,58.2599983215332,57.83000183105469,58.220001220703125,6671800.0 2017-01-11,58.099998474121094,58.119998931884766,57.59000015258789,57.79999923706055,6028000.0 2017-01-12,58.029998779296875,58.130001068115234,57.63999938964844,58.0,4733000.0 2017-01-13,57.849998474121094,58.099998474121094,57.650001525878906,58.029998779296875,4745600.0 2017-01-17,58.0,58.25,57.40999984741211,57.619998931884766,5734700.0 2017-01-18,58.45000076293945,58.58000183105469,58.029998779296875,58.31999969482422,7375700.0 2017-01-19,57.88999938964844,58.45000076293945,57.720001220703125,58.310001373291016,7850500.0 2017-01-20,57.65999984741211,58.20000076293945,57.40999984741211,58.13999938964844,7651600.0 2017-01-23,57.7599983215332,57.900001525878906,57.150001525878906,57.41999816894531,6814400.0 2017-01-24,58.439998626708984,58.5,57.7599983215332,57.93000030517578,10704100.0 2017-01-25,58.70000076293945,58.93000030517578,58.45000076293945,58.66999816894531,7117600.0 2017-01-26,58.459999084472656,59.0,58.2599983215332,58.70000076293945,12382400.0 2017-01-27,56.119998931884766,56.59000015258789,55.650001525878906,55.75,28884900.0 2017-01-30,55.900001525878906,56.2400016784668,55.58000183105469,56.0,13322000.0 2017-01-31,55.220001220703125,55.869998931884766,54.880001068115234,55.79999923706055,14308000.0 2017-02-01,53.900001525878906,55.5,53.810001373291016,55.4900016784668,18796900.0 2017-02-02,53.869998931884766,54.38999938964844,53.849998474121094,54.040000915527344,15289700.0 2017-02-03,55.060001373291016,55.099998474121094,54.0099983215332,54.209999084472656,14161700.0 2017-02-06,55.72999954223633,55.75,54.900001525878906,55.0099983215332,13029800.0 2017-02-07,55.2400016784668,55.84000015258789,55.18000030517578,55.790000915527344,9910500.0 2017-02-08,55.220001220703125,55.5,55.099998474121094,55.189998626708984,11681900.0 2017-02-09,55.810001373291016,56.119998931884766,55.209999084472656,55.22999954223633,11106800.0 2017-02-10,56.220001220703125,56.400001525878906,55.560001373291016,55.72999954223633,11179000.0 2017-02-13,56.11000061035156,56.65999984741211,56.029998779296875,56.5,8027900.0 2017-02-14,56.58000183105469,56.61000061035156,56.02000045776367,56.02000045776367,8865900.0 2017-02-15,56.86000061035156,56.880001068115234,56.310001373291016,56.560001373291016,6967200.0 2017-02-16,56.72999954223633,56.9900016784668,56.529998779296875,56.959999084472656,8524500.0 2017-02-17,57.349998474121094,57.56999969482422,56.709999084472656,56.79999923706055,11008400.0 2017-02-21,57.540000915527344,57.810001373291016,57.400001525878906,57.40999984741211,8289200.0 2017-02-22,57.56999969482422,57.849998474121094,57.349998474121094,57.52000045776367,7876600.0 2017-02-23,57.63999938964844,57.790000915527344,57.38999938964844,57.599998474121094,7178600.0 2017-02-24,57.47999954223633,57.709999084472656,57.150001525878906,57.61000061035156,7806200.0 2017-02-27,56.779998779296875,57.29999923706055,56.65999984741211,57.2400016784668,7702400.0 2017-02-28,56.869998931884766,57.060001373291016,56.54999923706055,56.709999084472656,8750700.0 2017-03-01,57.13999938964844,57.400001525878906,56.939998626708984,57.27000045776367,7198000.0 2017-03-02,57.119998931884766,57.189998626708984,56.849998474121094,57.06999969482422,6595400.0 2017-03-03,57.099998474121094,57.2599983215332,56.70000076293945,56.70000076293945,7735900.0 2017-03-06,56.68000030517578,56.810001373291016,56.33000183105469,56.779998779296875,9160000.0 2017-03-07,56.20000076293945,56.75,56.02000045776367,56.58000183105469,10890300.0 2017-03-08,55.7400016784668,56.349998474121094,55.540000915527344,56.150001525878906,13061600.0 2017-03-09,55.189998626708984,55.79999923706055,54.810001373291016,55.75,17844200.0 2017-03-10,54.529998779296875,55.400001525878906,54.41999816894531,55.38999938964844,13886400.0 2017-03-13,54.630001068115234,54.880001068115234,54.400001525878906,54.56999969482422,9090200.0 2017-03-14,54.27000045776367,54.7400016784668,54.189998626708984,54.619998931884766,7892900.0 2017-03-15,54.540000915527344,54.650001525878906,54.09000015258789,54.38999938964844,8712000.0 2017-03-16,54.79999923706055,54.9900016784668,54.65999984741211,54.849998474121094,8074300.0 2017-03-17,55.779998779296875,56.130001068115234,54.95000076293945,55.040000915527344,15822100.0 2017-03-20,55.810001373291016,56.04999923706055,55.5099983215332,55.869998931884766,7948400.0 2017-03-21,55.540000915527344,56.45000076293945,55.4900016784668,56.04999923706055,8030600.0 2017-03-22,55.88999938964844,56.040000915527344,55.5099983215332,55.68000030517578,8452100.0 2017-03-23,55.849998474121094,56.43000030517578,55.779998779296875,56.150001525878906,7357200.0 2017-03-24,56.810001373291016,57.380001068115234,55.900001525878906,56.11000061035156,15763000.0 2017-03-27,57.22999954223633,57.45000076293945,56.459999084472656,56.65999984741211,8861800.0 2017-03-28,57.349998474121094,57.52000045776367,57.029998779296875,57.099998474121094,8331600.0 2017-03-29,57.540000915527344,57.849998474121094,57.130001068115234,57.16999816894531,7001600.0 2017-03-30,58.15999984741211,58.29999923706055,57.41999816894531,57.45000076293945,8677900.0 2017-03-31,58.38999938964844,58.65999984741211,58.060001373291016,58.11000061035156,9156700.0 2017-04-03,58.439998626708984,58.470001220703125,57.88999938964844,58.279998779296875,8989000.0 2017-04-04,58.31999969482422,58.40999984741211,58.0099983215332,58.369998931884766,6474800.0 2017-04-05,58.220001220703125,59.27000045776367,57.810001373291016,57.959999084472656,13656200.0 2017-04-06,57.91999816894531,58.36000061035156,57.72999954223633,58.130001068115234,9112500.0 2017-04-07,58.02000045776367,58.25,57.54999923706055,57.79999923706055,6773800.0 2017-04-10,57.95000076293945,58.209999084472656,57.72999954223633,58.0,5266300.0 2017-04-11,57.880001068115234,58.15999984741211,57.380001068115234,57.7400016784668,5855100.0 2017-04-12,57.58000183105469,57.900001525878906,57.47999954223633,57.880001068115234,5450300.0 2017-04-13,57.5099983215332,57.790000915527344,57.45000076293945,57.61000061035156,4871700.0 2017-04-17,58.08000183105469,58.25,57.68000030517578,57.68000030517578,5626000.0 2017-04-18,58.349998474121094,58.47999954223633,57.59000015258789,57.59000015258789,5449300.0 2017-04-19,59.040000915527344,59.4900016784668,58.5,58.599998474121094,12000600.0 2017-04-20,60.08000183105469,60.34000015258789,59.560001373291016,59.709999084472656,12445900.0 2017-04-21,60.61000061035156,60.689998626708984,60.150001525878906,60.20000076293945,8800000.0 2017-04-24,61.11000061035156,61.380001068115234,60.88999938964844,61.0,10721300.0 2017-04-25,60.959999084472656,61.209999084472656,59.91999816894531,60.650001525878906,11031500.0 2017-04-26,61.560001373291016,61.75,60.97999954223633,61.22999954223633,8525400.0 2017-04-27,61.29999923706055,61.939998626708984,61.189998626708984,61.630001068115234,15285300.0 2017-04-28,60.060001373291016,60.18000030517578,58.9900016784668,59.40999984741211,25046100.0 2017-05-01,60.18000030517578,60.599998474121094,59.7599983215332,60.0,10910300.0 2017-05-02,60.5,60.52000045776367,60.040000915527344,60.150001525878906,9152100.0 2017-05-03,60.59000015258789,60.66999816894531,60.2599983215332,60.52000045776367,7706400.0 2017-05-04,60.83000183105469,60.849998474121094,60.38999938964844,60.650001525878906,6874300.0 2017-05-05,60.95000076293945,60.9900016784668,60.58000183105469,60.95000076293945,6443300.0 2017-05-08,60.939998626708984,61.06999969482422,60.70000076293945,61.06999969482422,5588400.0 2017-05-09,60.97999954223633,61.08000183105469,60.56999969482422,60.58000183105469,5806600.0 2017-05-10,60.65999984741211,60.97999954223633,60.209999084472656,60.880001068115234,7198400.0 2017-05-11,60.27000045776367,60.5099983215332,60.029998779296875,60.45000076293945,5516900.0 2017-05-12,59.93000030517578,60.34000015258789,59.83000183105469,60.279998779296875,5647500.0 2017-05-15,60.45000076293945,60.4900016784668,60.130001068115234,60.41999816894531,5904100.0 2017-05-16,59.97999954223633,60.70000076293945,59.880001068115234,60.68000030517578,6303500.0 2017-05-17,59.72999954223633,60.31999969482422,59.54999923706055,59.970001220703125,7581200.0 2017-05-18,59.81999969482422,59.939998626708984,58.869998931884766,59.72999954223633,8602400.0 2017-05-19,61.36000061035156,61.91999816894531,59.939998626708984,59.939998626708984,12531000.0 2017-05-22,61.22999954223633,61.720001220703125,61.029998779296875,61.029998779296875,6391600.0 2017-05-23,61.150001525878906,61.5,60.86000061035156,61.400001525878906,5622500.0 2017-05-24,61.88999938964844,62.0,60.939998626708984,61.400001525878906,7249300.0 2017-05-25,62.900001525878906,63.11000061035156,61.900001525878906,62.0099983215332,8931800.0 2017-05-26,63.29999923706055,63.41999816894531,62.970001220703125,63.0099983215332,6098000.0 2017-05-30,63.2599983215332,63.40999984741211,63.0099983215332,63.06999969482422,7094600.0 2017-05-31,63.61000061035156,63.61000061035156,63.08000183105469,63.27000045776367,7314600.0 2017-06-01,63.75,63.81999969482422,63.349998474121094,63.5099983215332,6058300.0 2017-06-02,64.56999969482422,64.68000030517578,63.70000076293945,63.880001068115234,7840400.0 2017-06-05,64.2699966430664,64.87000274658203,64.18000030517578,64.8499984741211,6808900.0 2017-06-06,64.16000366210938,64.3499984741211,64.05000305175781,64.22000122070312,5448400.0 2017-06-07,63.5,64.30000305175781,63.34000015258789,64.12999725341797,8365000.0 2017-06-08,62.2400016784668,63.58000183105469,62.02000045776367,63.439998626708984,11289300.0 2017-06-09,62.189998626708984,62.47999954223633,61.869998931884766,62.369998931884766,11240500.0 2017-06-12,61.290000915527344,61.9900016784668,60.630001068115234,61.79999923706055,11071600.0 2017-06-13,60.91999816894531,61.2599983215332,60.59000015258789,61.119998931884766,9384900.0 2017-06-14,60.27000045776367,60.81999969482422,59.86000061035156,60.66999816894531,9703300.0 2017-06-15,60.09000015258789,60.279998779296875,59.5099983215332,59.91999816894531,7516000.0 2017-06-16,60.13999938964844,60.15999984741211,59.470001220703125,59.88999938964844,11522400.0 2017-06-19,60.900001525878906,61.0,60.11000061035156,60.349998474121094,6778000.0 2017-06-20,59.86000061035156,61.0,59.70000076293945,60.97999954223633,6985700.0 2017-06-21,59.959999084472656,60.310001373291016,59.709999084472656,60.0,6027600.0 2017-06-22,59.5099983215332,60.099998474121094,59.400001525878906,60.09000015258789,5602000.0 2017-06-23,59.810001373291016,60.16999816894531,59.58000183105469,59.7599983215332,6469500.0 2017-06-26,59.63999938964844,60.150001525878906,59.33000183105469,60.02000045776367,5674600.0 2017-06-27,58.959999084472656,59.689998626708984,58.810001373291016,59.540000915527344,5652400.0 2017-06-28,59.18000030517578,59.25,58.79999923706055,59.060001373291016,5419200.0 2017-06-29,58.36000061035156,59.18000030517578,57.959999084472656,59.16999816894531,7421200.0 2017-06-30,58.310001373291016,58.95000076293945,58.290000915527344,58.68000030517578,8117100.0 2017-07-03,58.25,58.9900016784668,58.25,58.900001525878906,4575300.0 2017-07-05,57.939998626708984,58.5,57.79999923706055,58.43000030517578,7773600.0 2017-07-06,57.599998474121094,57.91999816894531,57.400001525878906,57.79999923706055,8886600.0 2017-07-07,58.040000915527344,58.36000061035156,57.540000915527344,57.790000915527344,7278300.0 2017-07-10,57.810001373291016,58.349998474121094,57.75,58.18000030517578,4832100.0 2017-07-11,57.900001525878906,58.08000183105469,57.529998779296875,57.90999984741211,5422300.0 2017-07-12,58.540000915527344,58.709999084472656,58.02000045776367,58.209999084472656,7141900.0 2017-07-13,58.380001068115234,58.869998931884766,58.119998931884766,58.79999923706055,8460200.0 2017-07-14,58.7599983215332,58.91999816894531,58.279998779296875,58.400001525878906,5441400.0 2017-07-17,58.33000183105469,58.869998931884766,58.279998779296875,58.72999954223633,6774500.0 2017-07-18,58.209999084472656,58.58000183105469,57.689998626708984,58.119998931884766,7857500.0 2017-07-19,58.11000061035156,58.40999984741211,57.900001525878906,58.150001525878906,8203600.0 2017-07-20,58.029998779296875,58.84000015258789,58.0,58.40999984741211,10546700.0 2017-07-21,57.97999954223633,58.2599983215332,57.83000183105469,57.91999816894531,6717200.0 2017-07-24,58.02000045776367,58.25,57.93000030517578,58.0,7442600.0 2017-07-25,58.54999923706055,58.84000015258789,57.97999954223633,58.220001220703125,7933100.0 2017-07-26,57.939998626708984,58.84000015258789,57.779998779296875,58.79999923706055,8775900.0 2017-07-27,59.5,59.65999984741211,57.93000030517578,58.25,23286700.0 2017-07-28,54.0,55.959999084472656,53.40999984741211,55.22999954223633,53454800.0 2017-07-31,53.97999954223633,54.68000030517578,53.95000076293945,54.47999954223633,20299400.0 2017-08-01,54.72999954223633,54.790000915527344,53.970001220703125,54.56999969482422,18120900.0 2017-08-02,55.43000030517578,55.45000076293945,54.66999816894531,54.75,14764900.0 2017-08-03,55.68000030517578,56.119998931884766,55.5,55.63999938964844,13331500.0 2017-08-04,55.439998626708984,56.04999923706055,55.09000015258789,55.970001220703125,9179800.0 2017-08-07,55.630001068115234,55.93000030517578,55.41999816894531,55.599998474121094,7253900.0 2017-08-08,54.52000045776367,55.58000183105469,54.36000061035156,55.54999923706055,11095300.0 2017-08-09,53.7400016784668,54.43000030517578,53.29999923706055,54.43000030517578,16717700.0 2017-08-10,53.06999969482422,53.75,52.9900016784668,53.52000045776367,13235300.0 2017-08-11,53.18000030517578,53.400001525878906,53.04999923706055,53.04999923706055,9235000.0 2017-08-14,53.220001220703125,53.599998474121094,53.18000030517578,53.599998474121094,7426500.0 2017-08-15,53.150001525878906,53.41999816894531,52.88999938964844,53.40999984741211,6674600.0 2017-08-16,53.5,53.91999816894531,53.25,53.2599983215332,7667100.0 2017-08-17,53.040000915527344,53.779998779296875,52.9900016784668,53.31999969482422,7451700.0 2017-08-18,52.70000076293945,53.09000015258789,52.58000183105469,52.91999816894531,10370500.0 2017-08-21,53.150001525878906,53.52000045776367,52.79999923706055,53.13999938964844,12753200.0 2017-08-22,54.45000076293945,54.7400016784668,53.38999938964844,53.4900016784668,14547600.0 2017-08-23,54.08000183105469,54.099998474121094,53.650001525878906,53.959999084472656,11838500.0 2017-08-24,53.939998626708984,54.45000076293945,53.77000045776367,54.2599983215332,8716700.0 2017-08-25,54.36000061035156,54.689998626708984,54.189998626708984,54.619998931884766,8601100.0 2017-08-28,54.400001525878906,54.58000183105469,54.02000045776367,54.540000915527344,6643700.0 2017-08-29,54.099998474121094,54.290000915527344,54.0,54.040000915527344,6212400.0 2017-08-30,54.52000045776367,54.619998931884766,54.040000915527344,54.040000915527344,5596600.0 2017-08-31,54.86000061035156,54.9900016784668,54.56999969482422,54.68000030517578,8245300.0 2017-09-01,54.93000030517578,55.15999984741211,54.880001068115234,54.900001525878906,7696300.0 2017-09-05,55.130001068115234,55.20000076293945,54.599998474121094,54.95000076293945,9160500.0 2017-09-06,54.310001373291016,55.279998779296875,54.130001068115234,55.119998931884766,11372300.0 2017-09-07,53.470001220703125,54.68000030517578,53.25,54.41999816894531,13801900.0 2017-09-08,53.4900016784668,53.779998779296875,53.04999923706055,53.38999938964844,11774500.0 2017-09-11,54.02000045776367,54.130001068115234,53.61000061035156,53.790000915527344,9314100.0 2017-09-12,53.540000915527344,54.04999923706055,53.33000183105469,53.97999954223633,10339400.0 2017-09-13,54.290000915527344,54.720001220703125,53.4900016784668,53.54999923706055,12787900.0 2017-09-14,54.529998779296875,54.709999084472656,54.099998474121094,54.380001068115234,8260800.0 2017-09-15,54.66999816894531,54.790000915527344,54.15999984741211,54.439998626708984,10744800.0 2017-09-18,54.689998626708984,54.970001220703125,54.56999969482422,54.79999923706055,6348400.0 2017-09-19,54.619998931884766,54.880001068115234,54.560001373291016,54.84000015258789,5187100.0 2017-09-20,55.150001525878906,55.18000030517578,54.58000183105469,54.58000183105469,7080000.0 2017-09-21,55.0099983215332,55.16999816894531,54.86000061035156,55.04999923706055,7178500.0 2017-09-22,55.09000015258789,55.20000076293945,54.86000061035156,55.04999923706055,6950000.0 2017-09-25,54.95000076293945,55.220001220703125,54.70000076293945,54.97999954223633,10242700.0 2017-09-26,55.130001068115234,55.220001220703125,54.79999923706055,55.060001373291016,8021900.0 2017-09-27,54.9900016784668,55.599998474121094,54.959999084472656,55.25,8671300.0 2017-09-28,54.5,55.08000183105469,54.45000076293945,54.810001373291016,7607500.0 2017-09-29,53.709999084472656,54.470001220703125,53.36000061035156,54.310001373291016,11944400.0 2017-10-02,53.810001373291016,54.040000915527344,53.75,53.86000061035156,5956000.0 2017-10-03,53.9900016784668,54.34000015258789,53.900001525878906,54.0,6137100.0 2017-10-04,53.93000030517578,54.20000076293945,53.689998626708984,54.119998931884766,5569100.0 2017-10-05,54.599998474121094,54.970001220703125,53.91999816894531,54.060001373291016,7994300.0 2017-10-06,55.16999816894531,55.45000076293945,54.25,54.5099983215332,10576300.0 2017-10-09,55.02000045776367,55.4900016784668,54.959999084472656,55.369998931884766,5822900.0 2017-10-10,55.41999816894531,55.849998474121094,55.08000183105469,55.099998474121094,6573900.0 2017-10-11,55.63999938964844,55.79999923706055,55.2599983215332,55.459999084472656,8881900.0 2017-10-12,55.970001220703125,56.27000045776367,55.310001373291016,55.66999816894531,7234300.0 2017-10-13,55.720001220703125,56.43000030517578,55.61000061035156,56.0,6231100.0 2017-10-16,54.90999984741211,55.79999923706055,54.88999938964844,55.66999816894531,7256900.0 2017-10-17,54.5099983215332,55.22999954223633,54.290000915527344,54.86000061035156,11227300.0 2017-10-18,55.209999084472656,55.43000030517578,54.220001220703125,54.459999084472656,8299500.0 2017-10-19,55.400001525878906,55.540000915527344,54.900001525878906,55.08000183105469,5720200.0 2017-10-20,54.56999969482422,55.400001525878906,54.18000030517578,55.310001373291016,11741100.0 2017-10-23,54.27000045776367,54.939998626708984,54.18000030517578,54.77000045776367,10111100.0 2017-10-24,54.279998779296875,54.560001373291016,54.02000045776367,54.369998931884766,7818500.0 2017-10-25,54.15999984741211,54.38999938964844,53.65999984741211,54.2400016784668,8281200.0 2017-10-26,54.90999984741211,55.75,54.5,54.5,12211400.0 2017-10-27,54.880001068115234,55.119998931884766,54.68000030517578,54.83000183105469,9922600.0 2017-10-30,55.16999816894531,55.22999954223633,54.400001525878906,54.790000915527344,6430900.0 2017-10-31,54.84000015258789,55.310001373291016,54.70000076293945,55.15999984741211,8857800.0 2017-11-01,55.130001068115234,55.59000015258789,54.939998626708984,55.099998474121094,7189800.0 2017-11-02,54.869998931884766,55.38999938964844,54.77000045776367,55.150001525878906,16879000.0 2017-11-03,56.029998779296875,56.939998626708984,54.04999923706055,54.15999984741211,28773800.0 2017-11-06,56.56999969482422,56.689998626708984,55.630001068115234,55.9900016784668,10835700.0 2017-11-07,57.220001220703125,57.290000915527344,56.33000183105469,56.33000183105469,11167400.0 2017-11-08,57.90999984741211,58.0099983215332,57.0,57.029998779296875,13533700.0 2017-11-09,57.36000061035156,57.65999984741211,56.790000915527344,57.20000076293945,14778900.0 2017-11-10,57.040000915527344,57.38999938964844,56.540000915527344,57.36000061035156,7930300.0 2017-11-13,56.63999938964844,57.13999938964844,56.54999923706055,56.810001373291016,7648200.0 2017-11-14,56.93000030517578,57.0,56.40999984741211,56.470001220703125,7758200.0 2017-11-15,56.70000076293945,57.060001373291016,56.5099983215332,56.81999969482422,8880500.0 2017-11-16,57.2400016784668,57.41999816894531,56.75,56.91999816894531,8310200.0 2017-11-17,56.93000030517578,57.43000030517578,56.84000015258789,57.2400016784668,6310800.0 2017-11-20,56.810001373291016,57.04999923706055,56.58000183105469,56.66999816894531,6360100.0 2017-11-21,57.2599983215332,57.560001373291016,56.880001068115234,56.959999084472656,6284300.0 2017-11-22,57.13999938964844,57.18000030517578,56.79999923706055,57.06999969482422,7308500.0 2017-11-24,56.79999923706055,57.189998626708984,56.709999084472656,57.189998626708984,3479000.0 2017-11-27,55.90999984741211,56.91999816894531,55.75,56.83000183105469,10580300.0 2017-11-28,56.65999984741211,56.720001220703125,55.90999984741211,56.029998779296875,9734400.0 2017-11-29,57.5099983215332,57.68000030517578,56.70000076293945,56.709999084472656,10017900.0 2017-11-30,57.81999969482422,58.13999938964844,57.470001220703125,57.63999938964844,11509200.0 2017-12-01,57.31999969482422,57.709999084472656,56.459999084472656,57.5,12756400.0 2017-12-04,58.7599983215332,59.189998626708984,57.5,57.540000915527344,13302100.0 2017-12-05,59.34000015258789,59.68000030517578,58.90999984741211,59.25,11295600.0 2017-12-06,59.279998779296875,59.83000183105469,59.22999954223633,59.380001068115234,8458200.0 2017-12-07,59.13999938964844,59.279998779296875,58.7599983215332,59.119998931884766,6033800.0 2017-12-08,58.61000061035156,58.849998474121094,58.099998474121094,58.52000045776367,9950500.0 2017-12-11,59.06999969482422,59.349998474121094,58.290000915527344,58.38999938964844,10286600.0 2017-12-12,59.27000045776367,59.36000061035156,58.869998931884766,58.9900016784668,6042900.0 2017-12-13,59.4900016784668,59.88999938964844,59.29999923706055,59.439998626708984,7726300.0 2017-12-14,59.70000076293945,60.04999923706055,59.439998626708984,59.72999954223633,8945900.0 2017-12-15,58.290000915527344,59.369998931884766,58.15999984741211,59.25,22595000.0 2017-12-18,58.029998779296875,58.790000915527344,57.88999938964844,58.439998626708984,8751600.0 2017-12-19,58.0099983215332,58.58000183105469,57.93000030517578,58.130001068115234,7945700.0 2017-12-20,57.72999954223633,58.290000915527344,57.689998626708984,58.220001220703125,7188700.0 2017-12-21,57.58000183105469,58.150001525878906,57.4900016784668,57.939998626708984,5974500.0 2017-12-22,57.29999923706055,57.90999984741211,57.119998931884766,57.56999969482422,7148700.0 2017-12-26,57.13999938964844,57.58000183105469,57.04999923706055,57.27000045776367,5546200.0 2017-12-27,57.27000045776367,57.650001525878906,57.18000030517578,57.189998626708984,4812200.0 2017-12-28,57.810001373291016,58.0,57.29999923706055,57.470001220703125,5044500.0 2017-12-29,57.43000030517578,57.970001220703125,57.41999816894531,57.7400016784668,5365600.0 2018-01-02,57.630001068115234,58.209999084472656,57.47999954223633,57.95000076293945,7216000.0 2018-01-03,58.709999084472656,58.959999084472656,57.79999923706055,57.93000030517578,7478400.0 2018-01-04,58.93000030517578,59.40999984741211,58.72999954223633,58.9900016784668,5775900.0 2018-01-05,59.61000061035156,59.689998626708984,59.06999969482422,59.25,6047700.0 2018-01-08,59.310001373291016,59.66999816894531,58.560001373291016,59.47999954223633,6335800.0 2018-01-09,59.18000030517578,59.470001220703125,58.86000061035156,59.20000076293945,5233400.0 2018-01-10,59.81999969482422,60.130001068115234,58.86000061035156,60.0,8656500.0 2018-01-11,60.0,60.02000045776367,59.45000076293945,59.52000045776367,5806300.0 2018-01-12,60.400001525878906,60.5099983215332,59.650001525878906,60.400001525878906,6989100.0 2018-01-16,60.560001373291016,61.099998474121094,60.29999923706055,60.33000183105469,8040700.0 2018-01-17,60.65999984741211,61.33000183105469,60.52000045776367,61.0,8433800.0 2018-01-18,61.09000015258789,61.439998626708984,60.7400016784668,61.43000030517578,9170900.0 2018-01-19,61.2599983215332,61.459999084472656,60.95000076293945,61.209999084472656,8361900.0 2018-01-22,61.40999984741211,61.470001220703125,60.77000045776367,61.040000915527344,11945800.0 2018-01-23,61.689998626708984,61.90999984741211,61.13999938964844,61.31999969482422,10806800.0 2018-01-24,60.83000183105469,61.939998626708984,60.22999954223633,61.5099983215332,11911900.0 2018-01-25,60.54999923706055,61.20000076293945,60.400001525878906,61.029998779296875,16225600.0 2018-01-26,57.9900016784668,58.16999816894531,56.54999923706055,57.939998626708984,51851700.0 2018-01-29,57.02000045776367,58.349998474121094,56.90999984741211,57.54999923706055,18899900.0 2018-01-30,57.189998626708984,57.540000915527344,56.7400016784668,56.959999084472656,14341200.0 2018-01-31,56.810001373291016,57.45000076293945,56.70000076293945,57.22999954223633,13118400.0 2018-02-01,56.0,56.41999816894531,55.88999938964844,56.279998779296875,14690100.0 2018-02-02,55.77000045776367,56.31999969482422,55.70000076293945,55.900001525878906,15358900.0 2018-02-05,54.689998626708984,56.2599983215332,54.56999969482422,55.529998779296875,16060000.0 2018-02-06,55.61000061035156,56.060001373291016,53.560001373291016,53.689998626708984,17415100.0 2018-02-07,54.459999084472656,55.43000030517578,54.439998626708984,55.08000183105469,13927000.0 2018-02-08,53.77000045776367,54.790000915527344,53.75,54.5,17736700.0 2018-02-09,54.58000183105469,55.060001373291016,53.650001525878906,54.20000076293945,19382000.0 2018-02-12,55.380001068115234,55.72999954223633,54.54999923706055,54.86000061035156,10969000.0 2018-02-13,55.66999816894531,55.720001220703125,55.02000045776367,55.25,10416400.0 2018-02-14,55.9900016784668,56.70000076293945,55.290000915527344,55.470001220703125,14190300.0 2018-02-15,56.58000183105469,56.83000183105469,55.900001525878906,56.36000061035156,10294900.0 2018-02-16,56.47999954223633,57.04999923706055,56.34000015258789,56.650001525878906,10151300.0 2018-02-20,55.970001220703125,56.540000915527344,55.83000183105469,56.290000915527344,9450900.0 2018-02-21,56.099998474121094,56.7400016784668,55.86000061035156,55.93000030517578,7851000.0 2018-02-22,55.400001525878906,56.13999938964844,55.2599983215332,55.95000076293945,10172400.0 2018-02-23,56.13999938964844,56.150001525878906,54.79999923706055,55.650001525878906,11394400.0 2018-02-26,57.16999816894531,57.349998474121094,56.31999969482422,56.41999816894531,8713800.0 2018-02-27,56.56999969482422,57.63999938964844,56.560001373291016,57.290000915527344,8821400.0 2018-02-28,57.099998474121094,57.91999816894531,56.83000183105469,56.84000015258789,11541100.0 2018-03-01,56.16999816894531,57.560001373291016,55.83000183105469,57.0,11127600.0 2018-03-02,56.93000030517578,57.20000076293945,55.68000030517578,55.720001220703125,11555100.0 2018-03-05,56.9900016784668,57.41999816894531,56.68000030517578,56.83000183105469,7835400.0 2018-03-06,57.029998779296875,57.25,56.540000915527344,57.25,8046800.0 2018-03-07,57.029998779296875,57.16999816894531,56.619998931884766,56.619998931884766,7044100.0 2018-03-08,57.470001220703125,57.79999923706055,57.130001068115234,57.290000915527344,7434700.0 2018-03-09,58.459999084472656,58.630001068115234,57.66999816894531,57.66999816894531,9539600.0 2018-03-12,59.400001525878906,59.68000030517578,58.47999954223633,58.66999816894531,10550300.0 2018-03-13,59.04999923706055,60.70000076293945,58.88999938964844,59.70000076293945,10411400.0 2018-03-14,58.83000183105469,59.720001220703125,58.709999084472656,59.279998779296875,6488500.0 2018-03-15,59.369998931884766,60.06999969482422,58.81999969482422,58.93000030517578,7377000.0 2018-03-16,59.0,59.650001525878906,58.939998626708984,59.380001068115234,13030900.0 2018-03-19,58.29999923706055,58.849998474121094,57.79999923706055,58.70000076293945,9350600.0 2018-03-20,58.65999984741211,58.97999954223633,58.45000076293945,58.45000076293945,5888400.0 2018-03-21,58.470001220703125,59.54999923706055,58.38999938964844,58.75,6569100.0 2018-03-22,57.77000045776367,58.720001220703125,57.75,58.029998779296875,6846500.0 2018-03-23,56.310001373291016,57.93000030517578,56.310001373291016,57.779998779296875,9476800.0 2018-03-26,57.79999923706055,58.0,56.54999923706055,56.959999084472656,8444900.0 2018-03-27,57.459999084472656,58.5,57.13999938964844,58.099998474121094,7562900.0 2018-03-28,57.900001525878906,58.099998474121094,57.220001220703125,57.5,9301900.0 2018-03-29,57.88999938964844,58.13999938964844,56.83000183105469,57.2599983215332,12015200.0 2018-04-02,56.2400016784668,57.72999954223633,55.380001068115234,57.52000045776367,16778300.0 2018-04-03,58.0,58.04999923706055,56.45000076293945,56.54999923706055,10908200.0 2018-04-04,58.83000183105469,58.970001220703125,57.209999084472656,57.25,7893100.0 2018-04-05,59.13999938964844,59.27000045776367,58.86000061035156,59.0,6305100.0 2018-04-06,58.34000015258789,59.13999938964844,58.09000015258789,58.779998779296875,8264500.0 2018-04-09,58.70000076293945,59.369998931884766,58.41999816894531,58.540000915527344,8023800.0 2018-04-10,59.40999984741211,59.4900016784668,58.869998931884766,59.11000061035156,6545000.0 2018-04-11,59.41999816894531,59.709999084472656,59.0,59.189998626708984,5508000.0 2018-04-12,59.43000030517578,60.119998931884766,59.41999816894531,59.65999984741211,6088200.0 2018-04-13,59.2400016784668,59.54999923706055,58.959999084472656,59.0,6689800.0 2018-04-16,59.43000030517578,59.689998626708984,58.84000015258789,59.130001068115234,6119200.0 2018-04-17,59.83000183105469,60.0,59.400001525878906,59.75,6139600.0 2018-04-18,59.5,59.83000183105469,59.439998626708984,59.72999954223633,5914200.0 2018-04-19,59.220001220703125,59.4900016784668,58.72999954223633,59.41999816894531,6280100.0 2018-04-20,58.0,59.18000030517578,57.79999923706055,59.029998779296875,12037600.0 2018-04-23,58.15999984741211,58.72999954223633,57.689998626708984,58.0099983215332,8444400.0 2018-04-24,57.810001373291016,58.65999984741211,57.650001525878906,58.47999954223633,7793600.0 2018-04-25,57.709999084472656,58.27000045776367,57.290000915527344,58.27000045776367,8367400.0 2018-04-26,59.380001068115234,60.18000030517578,57.849998474121094,58.11000061035156,14516600.0 2018-04-27,58.36000061035156,58.97999954223633,57.5,58.06999969482422,11975200.0 2018-04-30,57.56999969482422,58.5099983215332,57.459999084472656,58.38999938964844,7854600.0 2018-05-01,58.130001068115234,58.25,57.439998626708984,57.66999816894531,7257500.0 2018-05-02,56.70000076293945,58.09000015258789,56.529998779296875,58.060001373291016,7299100.0 2018-05-03,56.130001068115234,56.56999969482422,55.540000915527344,56.52000045776367,7152400.0 2018-05-04,57.68000030517578,57.93000030517578,56.4900016784668,56.540000915527344,9279200.0 2018-05-07,57.45000076293945,59.040000915527344,57.27000045776367,58.9900016784668,10630600.0 2018-05-08,57.66999816894531,57.709999084472656,57.0,57.45000076293945,7234000.0 2018-05-09,57.040000915527344,57.619998931884766,56.790000915527344,57.43000030517578,7015300.0 2018-05-10,57.650001525878906,57.70000076293945,57.02000045776367,57.18000030517578,6565800.0 2018-05-11,57.27000045776367,57.86000061035156,57.06999969482422,57.720001220703125,5843400.0 2018-05-14,57.130001068115234,57.5099983215332,56.9900016784668,57.36000061035156,5871800.0 2018-05-15,56.63999938964844,57.099998474121094,56.349998474121094,57.0,7415800.0 2018-05-16,57.150001525878906,57.33000183105469,56.790000915527344,56.83000183105469,4843900.0 2018-05-17,57.20000076293945,57.349998474121094,56.97999954223633,57.20000076293945,6110100.0 2018-05-18,57.15999984741211,57.38999938964844,56.86000061035156,57.27000045776367,7786000.0 2018-05-21,57.34000015258789,57.81999969482422,57.2599983215332,57.400001525878906,5379300.0 2018-05-22,56.959999084472656,57.619998931884766,56.90999984741211,57.5,5355600.0 2018-05-23,57.4900016784668,57.56999969482422,56.7599983215332,56.79999923706055,5339900.0 2018-05-24,57.68000030517578,57.7400016784668,57.119998931884766,57.439998626708984,5681600.0 2018-05-25,57.91999816894531,58.380001068115234,57.58000183105469,57.68000030517578,6783800.0 2018-05-29,57.22999954223633,57.880001068115234,57.0099983215332,57.70000076293945,6475900.0 2018-05-30,57.47999954223633,57.65999984741211,57.150001525878906,57.43000030517578,5762400.0 2018-05-31,56.66999816894531,57.470001220703125,56.54999923706055,57.18000030517578,9433000.0 2018-06-01,56.90999984741211,57.029998779296875,56.61000061035156,56.84000015258789,4967700.0 2018-06-04,57.06999969482422,57.20000076293945,56.79999923706055,57.099998474121094,7484100.0 2018-06-05,55.68000030517578,56.70000076293945,55.279998779296875,56.689998626708984,18278800.0 2018-06-06,57.16999816894531,57.18000030517578,55.619998931884766,55.84000015258789,13709800.0 2018-06-07,57.13999938964844,57.939998626708984,57.09000015258789,57.290000915527344,7919800.0 2018-06-08,56.599998474121094,57.060001373291016,56.52000045776367,56.91999816894531,8433500.0 2018-06-11,56.47999954223633,56.7400016784668,56.27000045776367,56.61000061035156,7181700.0 2018-06-12,56.47999954223633,56.900001525878906,56.29999923706055,56.599998474121094,8249700.0 2018-06-13,56.209999084472656,56.70000076293945,56.18000030517578,56.5099983215332,8283200.0 2018-06-14,57.02000045776367,57.06999969482422,56.310001373291016,56.459999084472656,11049700.0 2018-06-15,57.11000061035156,57.209999084472656,56.459999084472656,57.040000915527344,12408300.0 2018-06-18,57.220001220703125,57.31999969482422,56.11000061035156,56.77000045776367,9676900.0 2018-06-19,57.43000030517578,57.5,56.34000015258789,56.650001525878906,9965500.0 2018-06-20,52.220001220703125,55.0099983215332,51.58000183105469,54.83000183105469,62091100.0 2018-06-21,50.619998931884766,52.630001068115234,50.36000061035156,52.290000915527344,30723000.0 2018-06-22,51.2400016784668,51.720001220703125,50.81999969482422,51.0,24429600.0 2018-06-25,50.65999984741211,51.439998626708984,50.209999084472656,51.15999984741211,15578600.0 2018-06-26,50.380001068115234,50.630001068115234,50.11000061035156,50.5099983215332,12930600.0 2018-06-27,49.84000015258789,50.529998779296875,49.84000015258789,50.52000045776367,14576900.0 2018-06-28,48.540000915527344,49.47999954223633,47.369998931884766,49.45000076293945,33210100.0 2018-06-29,48.849998474121094,49.2599983215332,48.08000183105469,48.08000183105469,17413000.0 2018-07-02,49.060001373291016,49.099998474121094,48.54999923706055,48.63999938964844,9870900.0 2018-07-03,48.77000045776367,49.29999923706055,48.7599983215332,49.150001525878906,7517500.0 2018-07-05,48.61000061035156,49.029998779296875,48.400001525878906,48.91999816894531,9630500.0 2018-07-06,48.97999954223633,49.189998626708984,48.58000183105469,48.900001525878906,10712000.0 2018-07-09,49.900001525878906,50.04999923706055,49.209999084472656,49.209999084472656,12811700.0 2018-07-10,50.41999816894531,50.5099983215332,49.959999084472656,50.08000183105469,9038000.0 2018-07-11,50.13999938964844,50.47999954223633,50.02000045776367,50.220001220703125,9542400.0 2018-07-12,50.25,50.65999984741211,50.20000076293945,50.36000061035156,9339200.0 2018-07-13,51.619998931884766,51.650001525878906,50.2599983215332,50.2599983215332,21718400.0 2018-07-16,50.939998626708984,51.54999923706055,50.689998626708984,51.54999923706055,16974900.0 2018-07-17,51.279998779296875,51.29999923706055,50.599998474121094,50.65999984741211,11421300.0 2018-07-18,51.150001525878906,51.619998931884766,51.0,51.34000015258789,13549500.0 2018-07-19,51.34000015258789,51.4900016784668,51.0,51.11000061035156,11415600.0 2018-07-20,50.90999984741211,51.2400016784668,50.75,51.060001373291016,11024100.0 2018-07-23,51.189998626708984,51.27000045776367,50.7599983215332,50.7599983215332,8406800.0 2018-07-24,51.16999816894531,51.720001220703125,51.060001373291016,51.29999923706055,9921500.0 2018-07-25,51.619998931884766,51.720001220703125,51.0099983215332,51.0099983215332,11368000.0 2018-07-26,51.45000076293945,51.84000015258789,51.34000015258789,51.68000030517578,11114800.0 2018-07-27,52.150001525878906,52.599998474121094,50.209999084472656,51.5,15770300.0 2018-07-30,51.900001525878906,52.849998474121094,51.7599983215332,52.20000076293945,14448400.0 2018-07-31,52.38999938964844,52.689998626708984,51.849998474121094,52.029998779296875,9228200.0 2018-08-01,51.93000030517578,52.2400016784668,51.25,52.2400016784668,11952400.0 2018-08-02,51.68000030517578,52.349998474121094,51.43000030517578,52.099998474121094,13636400.0 2018-08-03,52.22999954223633,52.45000076293945,51.58000183105469,51.70000076293945,8246100.0 2018-08-06,52.06999969482422,52.27000045776367,51.79999923706055,52.099998474121094,6505800.0 2018-08-07,52.06999969482422,52.209999084472656,51.79999923706055,52.08000183105469,5869400.0 2018-08-08,51.54999923706055,51.93000030517578,51.36000061035156,51.83000183105469,7257200.0 2018-08-09,51.91999816894531,52.02000045776367,51.31999969482422,51.529998779296875,7175400.0 2018-08-10,51.5099983215332,51.630001068115234,51.20000076293945,51.59000015258789,10539300.0 2018-08-13,51.810001373291016,51.959999084472656,51.470001220703125,51.619998931884766,7911300.0 2018-08-14,52.59000015258789,52.7400016784668,51.790000915527344,51.849998474121094,9385400.0 2018-08-15,52.75,52.939998626708984,52.29999923706055,52.310001373291016,9566000.0 2018-08-16,53.040000915527344,53.36000061035156,52.91999816894531,52.97999954223633,8721200.0 2018-08-17,53.560001373291016,53.61000061035156,52.95000076293945,52.95000076293945,8166900.0 2018-08-20,53.91999816894531,54.15999984741211,53.70000076293945,53.709999084472656,9791200.0 2018-08-21,54.0,54.439998626708984,53.95000076293945,54.16999816894531,7990000.0 2018-08-22,52.81999969482422,53.63999938964844,52.65999984741211,53.54999923706055,10369600.0 2018-08-23,52.65999984741211,53.189998626708984,52.560001373291016,52.7599983215332,8567600.0 2018-08-24,52.75,52.91999816894531,52.41999816894531,52.81999969482422,9849800.0 2018-08-27,52.970001220703125,53.18000030517578,52.810001373291016,52.9900016784668,6443200.0 2018-08-28,53.04999923706055,53.470001220703125,52.97999954223633,53.02000045776367,7171900.0 2018-08-29,53.25,53.439998626708984,52.720001220703125,53.06999969482422,6604900.0 2018-08-30,53.099998474121094,53.40999984741211,52.970001220703125,53.119998931884766,5576400.0 2018-08-31,53.45000076293945,53.709999084472656,52.45000076293945,52.459999084472656,10892800.0 2018-09-04,53.529998779296875,53.689998626708984,53.209999084472656,53.439998626708984,8235200.0 2018-09-05,53.790000915527344,53.97999954223633,53.290000915527344,53.470001220703125,7966300.0 2018-09-06,54.209999084472656,54.349998474121094,53.650001525878906,53.65999984741211,7803400.0 2018-09-07,54.86000061035156,54.959999084472656,54.15999984741211,54.20000076293945,10231700.0 2018-09-10,54.970001220703125,55.11000061035156,54.56999969482422,54.939998626708984,8621000.0 2018-09-11,55.119998931884766,55.400001525878906,54.77000045776367,54.83000183105469,7873900.0 2018-09-12,54.970001220703125,55.20000076293945,54.33000183105469,55.20000076293945,7297300.0 2018-09-13,54.88999938964844,55.56999969482422,54.7400016784668,55.119998931884766,8566600.0 2018-09-14,54.75,55.0,54.61000061035156,55.0,6827700.0 2018-09-17,54.56999969482422,54.86000061035156,54.279998779296875,54.70000076293945,9277200.0 2018-09-18,55.06999969482422,55.279998779296875,54.099998474121094,54.47999954223633,7569600.0 2018-09-19,55.43000030517578,55.790000915527344,54.900001525878906,55.220001220703125,7451600.0 2018-09-20,56.43000030517578,56.72999954223633,55.599998474121094,55.599998474121094,10582600.0 2018-09-21,57.45000076293945,57.56999969482422,56.52000045776367,56.54999923706055,25800500.0 2018-09-24,56.689998626708984,57.36000061035156,56.58000183105469,56.939998626708984,10616000.0 2018-09-25,56.900001525878906,57.290000915527344,56.83000183105469,56.97999954223633,9445500.0 2018-09-26,57.27000045776367,57.84000015258789,56.75,56.77000045776367,7757300.0 2018-09-27,57.34000015258789,57.790000915527344,57.099998474121094,57.099998474121094,6606200.0 2018-09-28,56.84000015258789,57.38999938964844,56.779998779296875,57.38999938964844,8975900.0 2018-10-01,55.58000183105469,56.95000076293945,55.529998779296875,56.90999984741211,12726900.0 2018-10-02,55.59000015258789,56.0099983215332,55.290000915527344,55.54999923706055,12680800.0 2018-10-03,55.470001220703125,56.11000061035156,55.459999084472656,55.79999923706055,7383500.0 2018-10-04,55.88999938964844,56.08000183105469,55.5,55.779998779296875,9722000.0 2018-10-05,55.7599983215332,55.95000076293945,55.310001373291016,55.95000076293945,9734000.0 2018-10-08,56.540000915527344,56.75,55.45000076293945,55.81999969482422,9623900.0 2018-10-09,57.709999084472656,59.70000076293945,56.810001373291016,56.83000183105469,24855700.0 2018-10-10,56.0099983215332,57.869998931884766,55.939998626708984,57.66999816894531,14190500.0 2018-10-11,54.86000061035156,56.27000045776367,54.709999084472656,55.70000076293945,15316900.0 2018-10-12,56.45000076293945,56.779998779296875,55.279998779296875,55.709999084472656,13980500.0 2018-10-15,56.75,57.189998626708984,56.310001373291016,56.369998931884766,10175100.0 2018-10-16,57.810001373291016,58.0099983215332,56.77000045776367,56.939998626708984,11731400.0 2018-10-17,59.099998474121094,59.400001525878906,57.779998779296875,57.900001525878906,14631000.0 2018-10-18,58.63999938964844,59.529998779296875,58.150001525878906,59.0,12184700.0 2018-10-19,58.65999984741211,59.06999969482422,58.38999938964844,58.38999938964844,10180500.0 2018-10-22,58.900001525878906,59.36000061035156,58.58000183105469,58.93000030517578,8680200.0 2018-10-23,58.810001373291016,59.29999923706055,58.209999084472656,58.36000061035156,12834200.0 2018-10-24,58.060001373291016,59.279998779296875,57.95000076293945,58.56999969482422,12189700.0 2018-10-25,58.959999084472656,59.470001220703125,57.70000076293945,58.290000915527344,9569600.0 2018-10-26,58.06999969482422,58.36000061035156,57.38999938964844,58.040000915527344,13367600.0 2018-10-29,58.369998931884766,59.68000030517578,57.70000076293945,58.68000030517578,14412800.0 2018-10-30,58.59000015258789,58.869998931884766,57.689998626708984,58.43000030517578,14230100.0 2018-10-31,58.27000045776367,59.119998931884766,58.209999084472656,58.97999954223633,11560400.0 2018-11-01,58.630001068115234,59.06999969482422,58.06999969482422,58.29999923706055,18772400.0 2018-11-02,64.31999969482422,65.68000030517578,61.900001525878906,61.9900016784668,45573000.0 2018-11-05,64.4800033569336,65.12999725341797,63.81999969482422,63.93000030517578,23242600.0 2018-11-06,66.01000213623047,66.08000183105469,64.25,64.30000305175781,16065400.0 2018-11-07,68.16000366210938,68.20999908447266,66.04000091552734,66.29000091552734,16465000.0 2018-11-08,68.72000122070312,68.9800033569336,67.62999725341797,67.77999877929688,14081700.0 2018-11-09,68.5999984741211,68.95999908447266,68.08000183105469,68.48999786376953,8637200.0 2018-11-12,67.91000366210938,68.94000244140625,67.80000305175781,68.44000244140625,12789600.0 2018-11-13,67.41000366210938,68.27999877929688,67.0999984741211,67.94000244140625,16637000.0 2018-11-14,67.04000091552734,67.94999694824219,66.7300033569336,67.30000305175781,13350500.0 2018-11-15,67.62000274658203,67.76000213623047,66.36000061035156,66.70999908447266,15246500.0 2018-11-16,68.16000366210938,68.52999877929688,67.08999633789062,67.30000305175781,9287900.0 2018-11-19,67.91000366210938,68.47000122070312,67.2300033569336,68.0999984741211,10855400.0 2018-11-20,67.18000030517578,67.87999725341797,66.76000213623047,67.38999938964844,11208900.0 2018-11-21,66.7699966430664,67.9800033569336,66.75,67.47000122070312,10978100.0 2018-11-23,65.69999694824219,66.23999786376953,65.26000213623047,66.23999786376953,7779800.0 2018-11-26,65.69000244140625,66.12000274658203,65.20999908447266,65.9800033569336,13066800.0 2018-11-27,66.08000183105469,66.55000305175781,65.30999755859375,65.45999908447266,13169100.0 2018-11-28,66.81999969482422,66.98999786376953,65.4800033569336,66.18000030517578,12867600.0 2018-11-29,66.87999725341797,67.27999877929688,66.12000274658203,66.68000030517578,9605500.0 2018-11-30,66.72000122070312,67.37999725341797,66.6500015258789,66.86000061035156,27308900.0 2018-12-03,67.5,68.05999755859375,66.66000366210938,67.37000274658203,13834300.0 2018-12-04,66.6500015258789,68.1500015258789,66.44999694824219,67.47000122070312,13555100.0 2018-12-06,66.55000305175781,66.66999816894531,65.58999633789062,66.12999725341797,17222200.0 2018-12-07,65.47000122070312,66.63999938964844,65.19999694824219,66.16999816894531,11057500.0 2018-12-10,65.48999786376953,65.80000305175781,64.44999694824219,65.47000122070312,12148300.0 2018-12-11,65.91999816894531,66.91999816894531,65.5199966430664,66.22000122070312,10903100.0 2018-12-12,66.12999725341797,66.93000030517578,66.0,66.0,11115800.0 2018-12-13,66.91000366210938,67.22000122070312,66.12999725341797,66.29000091552734,10016200.0 2018-12-14,65.33999633789062,65.83999633789062,63.58000183105469,64.44000244140625,16834000.0 2018-12-17,64.47000122070312,65.62999725341797,64.08000183105469,65.0,15143100.0 2018-12-18,64.91999816894531,65.4000015258789,64.55000305175781,64.7699966430664,10523500.0 2018-12-19,64.05999755859375,65.9000015258789,63.68000030517578,65.16000366210938,14390100.0 2018-12-20,62.150001525878906,63.79999923706055,61.45000076293945,63.61000061035156,20264600.0 2018-12-21,61.38999938964844,63.209999084472656,61.380001068115234,62.310001373291016,23524900.0 2018-12-24,60.560001373291016,61.81999969482422,60.41999816894531,61.47999954223633,6323300.0 2018-12-26,63.08000183105469,63.22999954223633,60.66999816894531,60.95000076293945,16646200.0 2018-12-27,63.20000076293945,63.2400016784668,61.619998931884766,62.619998931884766,11308100.0 2018-12-28,63.38999938964844,64.12000274658203,63.16999816894531,63.310001373291016,7711900.0 2018-12-31,64.4000015258789,64.61000061035156,63.65999984741211,63.77000045776367,7689800.0 2019-01-02,64.31999969482422,64.37000274658203,63.209999084472656,63.68000030517578,10094000.0 2019-01-03,61.529998779296875,63.720001220703125,61.400001525878906,63.459999084472656,14390100.0 2019-01-04,63.56999969482422,64.25,62.08000183105469,62.400001525878906,12694400.0 2019-01-07,63.56999969482422,64.23999786376953,62.7400016784668,63.349998474121094,10337600.0 2019-01-08,63.619998931884766,64.29000091552734,63.04999923706055,63.939998626708984,10809700.0 2019-01-09,63.880001068115234,64.04000091552734,62.95000076293945,63.650001525878906,13080300.0 2019-01-10,64.19000244140625,64.38999938964844,63.2400016784668,63.61000061035156,10397600.0 2019-01-11,63.72999954223633,63.84000015258789,61.66999816894531,62.290000915527344,13805700.0 2019-01-14,63.369998931884766,64.05999755859375,62.97999954223633,63.349998474121094,9929600.0 2019-01-15,64.08000183105469,64.62999725341797,63.45000076293945,63.58000183105469,7930400.0 2019-01-16,63.77000045776367,64.81999969482422,63.75,64.19999694824219,8091300.0 2019-01-17,64.27999877929688,64.38999938964844,63.599998474121094,63.68000030517578,6767100.0 2019-01-18,64.69999694824219,64.80999755859375,63.86000061035156,64.80999755859375,9835200.0 2019-01-22,65.38999938964844,66.20999908447266,64.75,64.9000015258789,16414300.0 2019-01-23,66.43000030517578,66.69999694824219,65.80999755859375,65.87999725341797,12372400.0 2019-01-24,64.73999786376953,66.76000213623047,62.93000030517578,66.61000061035156,29719800.0 2019-01-25,67.08999633789062,67.69000244140625,66.0999984741211,67.02999877929688,21885800.0 2019-01-28,66.9000015258789,66.95999908447266,65.91000366210938,66.19000244140625,11537700.0 2019-01-29,67.04000091552734,67.5,66.19999694824219,67.0,10703400.0 2019-01-30,68.1500015258789,68.20999908447266,67.05000305175781,67.11000061035156,11702500.0 2019-01-31,68.13999938964844,69.48999786376953,67.08000183105469,68.18000030517578,24233300.0 2019-02-01,68.11000061035156,69.31999969482422,68.0,68.58999633789062,10309200.0 2019-02-04,67.58000183105469,68.11000061035156,67.08000183105469,68.02999877929688,13562400.0 2019-02-05,69.33999633789062,69.41000366210938,67.63999938964844,67.76000213623047,12781600.0 2019-02-06,68.8499984741211,69.38999938964844,68.5,69.2300033569336,10283400.0 2019-02-07,69.13999938964844,69.20999908447266,68.4800033569336,68.5999984741211,10109200.0 2019-02-08,69.75,69.81999969482422,68.5999984741211,68.7699966430664,8862000.0 2019-02-11,69.98999786376953,70.47000122070312,69.8499984741211,70.0,9229700.0 2019-02-12,69.75,70.45999908447266,69.70999908447266,70.23999786376953,8848900.0 2019-02-13,70.51000213623047,70.5999984741211,69.80000305175781,69.80999755859375,10264000.0 2019-02-14,70.83999633789062,71.54000091552734,69.97000122070312,70.12999725341797,9441100.0 2019-02-15,70.70999908447266,71.37000274658203,70.19000244140625,71.1500015258789,13924600.0 2019-02-19,70.19999694824219,70.5999984741211,69.77999877929688,70.45999908447266,9208400.0 2019-02-20,70.38999938964844,70.5999984741211,70.05000305175781,70.2300033569336,9671800.0 2019-02-21,70.69999694824219,70.93000030517578,70.13999938964844,70.13999938964844,10933500.0 2019-02-22,71.30000305175781,71.38999938964844,70.75,70.76000213623047,11311600.0 2019-02-25,71.05000305175781,72.06999969482422,70.9800033569336,71.9000015258789,12071200.0 2019-02-26,71.13999938964844,71.44999694824219,70.91999816894531,71.0,12302300.0 2019-02-27,70.1500015258789,71.12999725341797,69.91999816894531,70.83000183105469,13274800.0 2019-02-28,70.26000213623047,70.48999786376953,69.77999877929688,70.13999938964844,18956700.0 2019-03-01,70.8499984741211,71.11000061035156,70.44999694824219,70.62999725341797,8067700.0 2019-03-04,70.94999694824219,71.3499984741211,70.37000274658203,70.98999786376953,9219700.0 2019-03-05,71.58000183105469,71.88999938964844,71.05999755859375,71.19000244140625,10496100.0 2019-03-06,71.2699966430664,72.18000030517578,71.16000366210938,71.80999755859375,7666100.0 2019-03-07,70.61000061035156,71.36000061035156,70.45999908447266,71.19999694824219,7814700.0 2019-03-08,69.36000061035156,70.2699966430664,69.02999877929688,70.1500015258789,12363900.0 2019-03-11,69.68000030517578,70.01000213623047,69.13999938964844,69.37999725341797,11518300.0 2019-03-12,70.05000305175781,70.58000183105469,69.69000244140625,69.73999786376953,12751700.0 2019-03-13,70.0999984741211,70.9000015258789,69.9800033569336,70.08999633789062,13798600.0 2019-03-14,70.73999786376953,70.88999938964844,70.19000244140625,70.19000244140625,9249200.0 2019-03-15,70.66999816894531,71.20999908447266,70.54000091552734,70.80000305175781,13096900.0 2019-03-18,70.83999633789062,71.12000274658203,70.44000244140625,70.77999877929688,5682400.0 2019-03-19,71.37999725341797,71.69999694824219,70.87000274658203,70.94999694824219,7810700.0 2019-03-20,71.62999725341797,72.4000015258789,71.33999633789062,71.80000305175781,9512400.0 2019-03-21,72.26000213623047,72.44000244140625,71.31999969482422,71.31999969482422,8044400.0 2019-03-22,71.95999908447266,72.41000366210938,71.69000244140625,72.05000305175781,8022800.0 2019-03-25,72.30000305175781,72.4800033569336,71.7300033569336,72.0,6453800.0 2019-03-26,72.95999908447266,73.19000244140625,72.33000183105469,72.72000122070312,7624000.0 2019-03-27,72.73999786376953,73.26000213623047,72.62000274658203,72.94000244140625,7662700.0 2019-03-28,73.95999908447266,73.9800033569336,72.88999938964844,72.97000122070312,6709600.0 2019-03-29,74.33999633789062,74.4800033569336,73.52999877929688,74.01000213623047,9099500.0 2019-04-01,73.95999908447266,74.93000030517578,73.7300033569336,74.76000213623047,8108400.0 2019-04-02,74.2699966430664,74.44999694824219,73.83999633789062,74.01000213623047,5520900.0 2019-04-03,74.33000183105469,74.77999877929688,73.87000274658203,74.55999755859375,6755600.0 2019-04-04,74.3499984741211,74.66999816894531,73.9800033569336,74.5,5449800.0 2019-04-05,75.02999877929688,75.08000183105469,74.3499984741211,74.3499984741211,5346200.0 2019-04-08,75.19999694824219,75.30000305175781,74.47000122070312,74.47000122070312,5140400.0 2019-04-09,75.12000274658203,75.2300033569336,74.80000305175781,74.87000274658203,4905800.0 2019-04-10,75.4800033569336,75.81999969482422,75.20999908447266,75.20999908447266,6066300.0 2019-04-11,75.87000274658203,76.06999969482422,75.6500015258789,75.75,6042600.0 2019-04-12,76.6500015258789,76.94999694824219,76.06999969482422,76.0999984741211,5194800.0 2019-04-15,76.16000366210938,76.69999694824219,76.08000183105469,76.66999816894531,7632200.0 2019-04-16,75.69999694824219,76.55999755859375,75.36000061035156,76.4800033569336,8336600.0 2019-04-17,75.12000274658203,75.95999908447266,74.80000305175781,75.61000061035156,9439000.0 2019-04-18,76.05999755859375,76.26000213623047,75.20999908447266,75.4800033569336,6607800.0 2019-04-22,75.4000015258789,76.05999755859375,75.20999908447266,75.70999908447266,4883100.0 2019-04-23,75.98999786376953,76.05999755859375,75.41000366210938,75.4800033569336,5273900.0 2019-04-24,76.38999938964844,76.87999725341797,75.91000366210938,76.05000305175781,9347300.0 2019-04-25,77.11000061035156,77.2300033569336,75.94999694824219,76.11000061035156,11084500.0 2019-04-26,77.44999694824219,77.5199966430664,75.05999755859375,76.94999694824219,12550500.0 2019-04-29,76.91000366210938,77.66999816894531,76.58999633789062,77.30000305175781,5426800.0 2019-04-30,77.68000030517578,77.79000091552734,76.69000244140625,77.0,7384400.0 2019-05-01,77.5199966430664,78.1500015258789,77.37000274658203,77.66999816894531,6678000.0 2019-05-02,77.47000122070312,77.76000213623047,76.75,77.66000366210938,6247500.0 2019-05-03,78.05000305175781,78.4000015258789,77.33999633789062,77.58999633789062,4967900.0 2019-05-06,78.05999755859375,78.08000183105469,77.0199966430664,77.19999694824219,5607500.0 2019-05-07,77.95999908447266,78.73999786376953,77.41999816894531,77.56999969482422,8115800.0 2019-05-08,78.05000305175781,78.63999938964844,77.12000274658203,77.58000183105469,7799900.0 2019-05-09,77.9000015258789,78.2300033569336,77.3499984741211,77.58000183105469,7326600.0 2019-05-10,78.41999816894531,78.80000305175781,77.16000366210938,77.62999725341797,6448600.0 2019-05-13,76.68000030517578,77.77999877929688,76.08000183105469,77.25,9778500.0 2019-05-14,77.05999755859375,77.73999786376953,76.68000030517578,76.75,6870900.0 2019-05-15,77.76000213623047,77.94000244140625,76.52999877929688,76.69000244140625,5415500.0 2019-05-16,78.9000015258789,79.23999786376953,77.56999969482422,77.66000366210938,6941800.0 2019-05-17,78.91000366210938,79.6500015258789,78.37000274658203,78.5199966430664,7379900.0 2019-05-20,76.66000366210938,78.41999816894531,76.56999969482422,78.30000305175781,11475000.0 2019-05-21,77.52999877929688,77.8499984741211,76.75,77.05000305175781,5808500.0 2019-05-22,77.25,77.72000122070312,76.91000366210938,77.19999694824219,5602300.0 2019-05-23,76.41000366210938,76.94000244140625,75.69000244140625,76.87999725341797,9213200.0 2019-05-24,76.1500015258789,77.05999755859375,75.97000122070312,76.83000183105469,5627600.0 2019-05-28,75.69999694824219,76.68000030517578,75.31999969482422,76.36000061035156,16205200.0 2019-05-29,75.27999877929688,75.48999786376953,74.33000183105469,75.33000183105469,10511600.0 2019-05-30,76.16999816894531,76.43000030517578,75.62999725341797,75.6500015258789,7178400.0 2019-05-31,76.05999755859375,76.31999969482422,75.37999725341797,75.5999984741211,7625700.0 2019-06-03,76.22000122070312,76.52999877929688,75.6500015258789,76.12000274658203,8122200.0 2019-06-04,78.5199966430664,78.76000213623047,76.66000366210938,76.7699966430664,11685000.0 2019-06-05,79.95999908447266,79.97000122070312,78.66000366210938,78.79000091552734,7437100.0 2019-06-06,81.4000015258789,81.62999725341797,79.9000015258789,80.02999877929688,10457200.0 2019-06-07,82.4800033569336,83.33000183105469,81.51000213623047,81.5999984741211,11278800.0 2019-06-10,81.93000030517578,82.86000061035156,81.37999725341797,82.8499984741211,8102800.0 2019-06-11,82.37000274658203,82.86000061035156,81.8499984741211,82.30000305175781,6226400.0 2019-06-12,82.93000030517578,83.66999816894531,82.31999969482422,82.58999633789062,6088800.0 2019-06-13,83.3499984741211,84.05000305175781,83.0199966430664,83.33000183105469,7156800.0 2019-06-14,84.23999786376953,84.61000061035156,83.38999938964844,83.54000091552734,9226500.0 2019-06-17,83.0199966430664,84.69000244140625,82.88999938964844,84.6500015258789,9313700.0 2019-06-18,82.91999816894531,84.11000061035156,82.88999938964844,83.55000305175781,10582600.0 2019-06-19,83.80999755859375,83.91999816894531,82.08000183105469,83.08000183105469,5401400.0 2019-06-20,84.69000244140625,84.83000183105469,83.83000183105469,84.41000366210938,5215800.0 2019-06-21,83.81999969482422,84.7699966430664,83.80999755859375,84.43000030517578,12610000.0 2019-06-24,83.6500015258789,84.55999755859375,83.61000061035156,84.08000183105469,6692500.0 2019-06-25,84.25,85.19999694824219,83.95999908447266,84.19999694824219,7312300.0 2019-06-26,83.37999725341797,84.30000305175781,83.18000030517578,84.30000305175781,7576400.0 2019-06-27,83.55999755859375,83.88999938964844,83.20999908447266,83.55000305175781,6084200.0 2019-06-28,83.83000183105469,83.95999908447266,83.31999969482422,83.55999755859375,6735300.0 2019-07-01,84.55000305175781,84.95999908447266,84.02999877929688,84.62000274658203,7935100.0 2019-07-02,85.51000213623047,85.58999633789062,84.5199966430664,84.73999786376953,6205800.0 2019-07-03,87.79000091552734,87.81999969482422,85.9800033569336,86.04000091552734,7818600.0 2019-07-05,87.79000091552734,87.88999938964844,86.87999725341797,87.5,5733100.0 2019-07-08,87.44000244140625,87.94999694824219,87.18000030517578,87.5999984741211,6359500.0 2019-07-09,87.2300033569336,87.6500015258789,86.88999938964844,87.29000091552734,5355400.0 2019-07-10,88.37999725341797,88.54000091552734,87.41999816894531,87.41999816894531,5293000.0 2019-07-11,89.06999969482422,89.29000091552734,88.2699966430664,88.66000366210938,6191400.0 2019-07-12,89.7699966430664,89.81999969482422,88.8499984741211,89.27999877929688,5628000.0 2019-07-15,90.16000366210938,90.33999633789062,89.66000366210938,89.87000274658203,6061300.0 2019-07-16,90.08000183105469,90.4800033569336,89.58999633789062,90.22000122070312,5591900.0 2019-07-17,90.25,90.37999725341797,89.7300033569336,90.08000183105469,4635900.0 2019-07-18,91.5,91.54000091552734,89.94999694824219,90.33000183105469,6470200.0 2019-07-19,90.30000305175781,91.61000061035156,90.2300033569336,91.41000366210938,10804800.0 2019-07-22,90.91999816894531,91.18000030517578,90.05000305175781,90.5199966430664,5636600.0 2019-07-23,90.11000061035156,91.36000061035156,89.16999816894531,91.25,7609200.0 2019-07-24,90.6500015258789,90.75,89.68000030517578,89.9000015258789,5388100.0 2019-07-25,90.9800033569336,91.55000305175781,90.47000122070312,91.48999786376953,8106300.0 2019-07-26,99.11000061035156,99.72000122070312,95.20999908447266,96.4000015258789,20846500.0 2019-07-29,98.0199966430664,98.94000244140625,97.20999908447266,98.05000305175781,11184500.0 2019-07-30,96.6500015258789,98.27999877929688,96.5199966430664,97.5,7248300.0 2019-07-31,94.69000244140625,96.6500015258789,93.5,96.6500015258789,9912100.0 2019-08-01,95.37999725341797,97.58000183105469,94.58000183105469,95.0,8342300.0 2019-08-02,95.51000213623047,96.04000091552734,94.80000305175781,95.0,6381700.0 2019-08-05,93.69999694824219,95.5199966430664,93.02999877929688,94.51000213623047,8917400.0 2019-08-06,95.33999633789062,95.70999908447266,93.80000305175781,94.30999755859375,7438000.0 2019-08-07,95.22000122070312,95.69999694824219,94.16999816894531,94.5999984741211,6414000.0 2019-08-08,96.2699966430664,96.41000366210938,94.44000244140625,95.2300033569336,7423600.0 2019-08-09,96.30000305175781,96.83999633789062,95.41999816894531,96.1500015258789,5209200.0 2019-08-12,94.91000366210938,96.0199966430664,94.30000305175781,95.77999877929688,5513800.0 2019-08-13,96.62999725341797,96.66999816894531,94.20999908447266,94.5199966430664,8915600.0 2019-08-14,94.91999816894531,97.0199966430664,94.87000274658203,95.91000366210938,9989500.0 2019-08-15,95.52999877929688,96.2699966430664,94.61000061035156,95.5,5559400.0 2019-08-16,96.5199966430664,96.83000183105469,95.8499984741211,96.29000091552734,4852200.0 2019-08-19,96.66000366210938,97.41000366210938,96.22000122070312,97.2300033569336,5324900.0 2019-08-20,95.62999725341797,97.12000274658203,95.58999633789062,96.3499984741211,6809100.0 2019-08-21,96.31999969482422,96.6500015258789,95.7300033569336,96.2699966430664,4740500.0 2019-08-22,96.48999786376953,96.8499984741211,95.69999694824219,96.58999633789062,5146200.0 2019-08-23,94.69999694824219,97.0999984741211,94.38999938964844,96.41000366210938,8076600.0 2019-08-26,96.5,96.5,95.0,95.37999725341797,5802600.0 2019-08-27,96.08999633789062,97.0999984741211,96.02999877929688,96.69999694824219,6539800.0 2019-08-28,97.06999969482422,97.20999908447266,96.0,96.2300033569336,4948800.0 2019-08-29,97.69999694824219,98.06999969482422,97.05999755859375,97.8499984741211,4514300.0 2019-08-30,96.55999755859375,98.13999938964844,96.11000061035156,98.13999938964844,5209500.0 2019-09-03,96.7699966430664,97.20999908447266,96.05000305175781,96.41999816894531,5150700.0 2019-09-04,96.11000061035156,96.33000183105469,93.02999877929688,94.4800033569336,12937000.0 2019-09-05,95.55999755859375,96.95999908447266,95.16999816894531,96.54000091552734,5514400.0 2019-09-06,95.73999786376953,96.33999633789062,95.51000213623047,95.75,3991800.0 2019-09-09,94.16000366210938,95.93000030517578,93.73999786376953,95.80000305175781,6523300.0 2019-09-10,90.3499984741211,93.87999725341797,89.30000305175781,93.80999755859375,12490900.0 2019-09-11,90.9800033569336,91.44999694824219,89.61000061035156,90.18000030517578,8406600.0 2019-09-12,92.05999755859375,93.31999969482422,91.7699966430664,92.16000366210938,6862200.0 2019-09-13,90.4800033569336,92.1500015258789,90.31999969482422,92.1500015258789,6972300.0 2019-09-16,89.41999816894531,90.44999694824219,89.37999725341797,90.0199966430664,6339200.0 2019-09-17,90.75,91.45999908447266,89.6500015258789,89.66999816894531,6493200.0 2019-09-18,90.95999908447266,91.36000061035156,90.05999755859375,90.9800033569336,4510700.0 2019-09-19,91.55999755859375,92.0999984741211,90.30000305175781,90.98999786376953,4843600.0 2019-09-20,90.06999969482422,92.08000183105469,90.05999755859375,91.61000061035156,10913800.0 2019-09-23,90.80999755859375,91.16000366210938,89.93000030517578,90.31999969482422,4532400.0 2019-09-24,89.91999816894531,91.7699966430664,89.51000213623047,91.5999984741211,5662600.0 2019-09-25,90.3499984741211,90.61000061035156,89.0199966430664,89.94000244140625,4764000.0 2019-09-26,89.80000305175781,91.1500015258789,89.5,90.83999633789062,5026400.0 2019-09-27,88.37000274658203,90.30000305175781,87.79000091552734,90.30000305175781,5987700.0 2019-09-30,88.41999816894531,88.55999755859375,87.61000061035156,88.41000366210938,6588300.0 2019-10-01,86.51000213623047,88.88999938964844,86.44999694824219,88.62999725341797,6719400.0 2019-10-02,84.31999969482422,86.01000213623047,84.16000366210938,85.94999694824219,9858200.0 2019-10-03,84.66999816894531,84.91000366210938,83.61000061035156,84.30000305175781,5989000.0 2019-10-04,85.91999816894531,85.97000122070312,84.75,84.9000015258789,5869000.0 2019-10-07,85.8499984741211,86.16000366210938,85.48999786376953,85.70999908447266,4382900.0 2019-10-08,84.91000366210938,86.33000183105469,84.69000244140625,85.48999786376953,6100400.0 2019-10-09,85.8499984741211,86.16999816894531,85.27999877929688,85.37000274658203,4427200.0 2019-10-10,85.95999908447266,86.06999969482422,85.37999725341797,85.91000366210938,3986000.0 2019-10-11,86.36000061035156,87.25,86.26000213623047,87.0199966430664,5611000.0 2019-10-14,86.62000274658203,87.68000030517578,86.4000015258789,86.5,4881000.0 2019-10-15,86.44999694824219,87.25,85.76000213623047,87.0,4695100.0 2019-10-16,86.70999908447266,86.83000183105469,86.05000305175781,86.52999877929688,3698700.0 2019-10-17,86.29000091552734,87.0199966430664,86.16000366210938,86.87999725341797,4359400.0 2019-10-18,86.02999877929688,86.75,85.5199966430664,86.3499984741211,4631200.0 2019-10-21,85.3499984741211,86.23999786376953,85.08000183105469,86.0,4861200.0 2019-10-22,83.45999908447266,85.3499984741211,83.38999938964844,85.2300033569336,5767500.0 2019-10-23,82.73999786376953,84.41000366210938,82.12999725341797,84.30999755859375,7136200.0 2019-10-24,83.18000030517578,83.52999877929688,82.66000366210938,82.80000305175781,4591100.0 2019-10-25,83.37999725341797,83.56999969482422,82.62999725341797,83.20999908447266,5235300.0 2019-10-28,83.5999984741211,84.9800033569336,83.36000061035156,84.47000122070312,6653400.0 2019-10-29,84.12999725341797,84.62999725341797,83.63999938964844,83.80999755859375,5699100.0 2019-10-30,84.19000244140625,84.69999694824219,83.31999969482422,84.61000061035156,8731300.0 2019-10-31,84.55999755859375,87.22000122070312,83.27999877929688,86.70999908447266,14008800.0 2019-11-01,83.20999908447266,85.30999755859375,82.61000061035156,84.79000091552734,10658500.0 2019-11-04,82.37000274658203,83.44000244140625,81.9000015258789,83.30000305175781,8271200.0 2019-11-05,81.88999938964844,82.33999633789062,81.02999877929688,82.33999633789062,7054400.0 2019-11-06,82.98999786376953,83.37000274658203,82.0,82.08000183105469,6365300.0 2019-11-07,81.94999694824219,83.29000091552734,81.83999633789062,83.05999755859375,7221400.0 2019-11-08,81.7699966430664,82.63999938964844,81.44999694824219,82.19000244140625,7054800.0 2019-11-11,82.43000030517578,82.52999877929688,81.37000274658203,81.75,5828200.0 2019-11-12,83.31999969482422,83.9800033569336,82.61000061035156,82.69000244140625,8551400.0 2019-11-13,83.94000244140625,84.29000091552734,83.19999694824219,83.29000091552734,7407900.0 2019-11-14,84.37999725341797,84.5199966430664,83.80000305175781,84.0999984741211,5285100.0 2019-11-15,84.20999908447266,84.94000244140625,83.56999969482422,84.68000030517578,7533000.0 2019-11-18,84.0199966430664,84.11000061035156,83.25,83.91999816894531,6432200.0 2019-11-19,83.66000366210938,84.27999877929688,83.56999969482422,84.05999755859375,6008400.0 2019-11-20,83.5999984741211,84.48999786376953,82.9800033569336,83.54000091552734,6248700.0 2019-11-21,82.30000305175781,84.04000091552734,81.76000213623047,83.75,8300500.0 2019-11-22,83.0199966430664,83.38999938964844,82.66000366210938,82.69000244140625,6080400.0 2019-11-25,83.75,84.0,82.93000030517578,83.16000366210938,5450400.0 2019-11-26,84.55999755859375,84.6500015258789,84.0,84.12999725341797,7651500.0 2019-11-27,85.7699966430664,85.80999755859375,84.41999816894531,84.8499984741211,7502400.0 2019-11-29,85.43000030517578,86.7300033569336,85.25,85.91000366210938,3857000.0 2019-12-02,84.56999969482422,85.7699966430664,83.81999969482422,85.37999725341797,6425800.0 2019-12-03,84.81999969482422,85.0,83.81999969482422,84.02999877929688,6049800.0 2019-12-04,85.4000015258789,85.54000091552734,84.69999694824219,85.12999725341797,5940300.0 2019-12-05,84.44999694824219,85.4800033569336,84.31999969482422,85.44000244140625,5170800.0 2019-12-06,86.31999969482422,86.52999877929688,85.02999877929688,85.02999877929688,8499800.0 2019-12-09,86.27999877929688,86.62999725341797,85.95999908447266,86.30999755859375,7164700.0 2019-12-10,86.04000091552734,87.47000122070312,85.91000366210938,86.5,7944800.0 2019-12-11,86.58999633789062,86.87000274658203,85.8499984741211,86.26000213623047,4921900.0 2019-12-12,88.20999908447266,88.88999938964844,87.54000091552734,88.0,10282100.0 2019-12-13,88.66999816894531,88.79000091552734,87.58000183105469,88.0199966430664,6714100.0 2019-12-16,88.77999877929688,89.30000305175781,88.43000030517578,89.13999938964844,6705600.0 2019-12-17,88.12999725341797,88.97000122070312,87.47000122070312,88.87000274658203,7296900.0 2019-12-18,87.98999786376953,88.8499984741211,87.81999969482422,88.38999938964844,5859200.0 2019-12-19,88.5199966430664,88.58999633789062,87.58000183105469,87.83000183105469,6022100.0 2019-12-20,88.45999908447266,89.0,87.88999938964844,88.79000091552734,14271500.0 2019-12-23,88.2300033569336,88.8499984741211,88.18000030517578,88.62000274658203,4349700.0 2019-12-24,88.5199966430664,88.5999984741211,88.0,88.19999694824219,1847800.0 2019-12-26,88.08000183105469,88.76000213623047,87.79000091552734,88.7300033569336,4177700.0 2019-12-27,88.12999725341797,88.45999908447266,87.69000244140625,88.11000061035156,4129300.0 2019-12-30,87.44000244140625,88.19999694824219,87.05999755859375,88.01000213623047,4655600.0 2019-12-31,87.91999816894531,87.98999786376953,87.30999755859375,87.44000244140625,4115600.0 2020-01-02,89.3499984741211,89.3499984741211,88.05000305175781,88.12000274658203,6473800.0 2020-01-03,88.83000183105469,89.0999984741211,88.0999984741211,88.66000366210938,4874100.0 2020-01-06,88.12999725341797,88.41000366210938,87.47000122070312,88.11000061035156,5409800.0 2020-01-07,87.86000061035156,88.02999877929688,87.12999725341797,87.95999908447266,6514700.0 2020-01-08,88.87999725341797,89.3499984741211,87.77999877929688,87.94000244140625,7296300.0 2020-01-09,90.52999877929688,91.16000366210938,90.06999969482422,90.25,9443500.0 2020-01-10,90.16000366210938,90.88999938964844,89.62999725341797,90.80000305175781,7097900.0 2020-01-13,91.08000183105469,91.72000122070312,90.20999908447266,90.62000274658203,7382500.0 2020-01-14,90.98999786376953,91.44000244140625,90.86000061035156,91.19000244140625,5855200.0 2020-01-15,91.54000091552734,92.05999755859375,91.0,91.0,6145300.0 2020-01-16,92.58000183105469,92.61000061035156,91.62999725341797,91.98999786376953,5180300.0 2020-01-17,93.62000274658203,93.75,92.80999755859375,92.93000030517578,6962800.0 2020-01-21,92.52999877929688,93.5999984741211,92.19000244140625,92.83000183105469,7094600.0 2020-01-22,92.52999877929688,93.75,92.47000122070312,93.13999938964844,6157400.0 2020-01-23,93.75,93.8499984741211,90.73999786376953,91.91999816894531,6100600.0 2020-01-24,92.02999877929688,94.12999725341797,91.33999633789062,94.0,7815500.0 2020-01-27,88.7300033569336,89.44999694824219,87.55000305175781,88.62999725341797,11066500.0 2020-01-28,88.5999984741211,89.19000244140625,87.72000122070312,89.05000305175781,11922400.0 2020-01-29,86.72000122070312,88.44000244140625,85.5999984741211,88.1500015258789,17678700.0 2020-01-30,85.83999633789062,86.58999633789062,84.69000244140625,85.44999694824219,12224900.0 2020-01-31,84.83000183105469,85.98999786376953,84.5199966430664,85.79000091552734,11693900.0 2020-02-03,86.01000213623047,86.79000091552734,85.06999969482422,85.06999969482422,9090600.0 2020-02-04,88.37999725341797,89.0,86.62000274658203,87.13999938964844,9997100.0 2020-02-05,87.55999755859375,89.19999694824219,86.62999725341797,88.87999725341797,9982700.0 2020-02-06,86.1500015258789,87.69999694824219,86.1500015258789,87.6500015258789,8901400.0 2020-02-07,86.41999816894531,86.62000274658203,85.31999969482422,85.76000213623047,8073900.0 2020-02-10,87.52999877929688,87.62000274658203,86.16999816894531,86.43000030517578,7289300.0 2020-02-11,87.51000213623047,88.2300033569336,87.3499984741211,87.86000061035156,5098500.0 2020-02-12,88.56999969482422,89.0999984741211,87.38999938964844,87.70999908447266,7747800.0 2020-02-13,89.93000030517578,90.51000213623047,88.26000213623047,88.5,8576600.0 2020-02-14,89.27999877929688,90.41000366210938,88.98999786376953,90.18000030517578,5686900.0 2020-02-18,89.2300033569336,89.47000122070312,88.29000091552734,89.37000274658203,5288800.0 2020-02-19,90.13999938964844,90.44000244140625,89.30000305175781,89.48999786376953,5210800.0 2020-02-20,88.5999984741211,90.25,87.7300033569336,89.7300033569336,5969200.0 2020-02-21,87.36000061035156,88.38999938964844,87.0,88.0,5800500.0 2020-02-24,84.5199966430664,86.05000305175781,84.26000213623047,84.52999877929688,8313600.0 2020-02-25,82.19000244140625,85.3499984741211,81.66999816894531,85.0199966430664,9404000.0 2020-02-26,80.66999816894531,83.23999786376953,80.63999938964844,82.5999984741211,10541500.0 2020-02-27,78.29000091552734,80.87000274658203,77.36000061035156,78.83000183105469,17120800.0 2020-02-28,78.43000030517578,78.80999755859375,75.72000122070312,76.16999816894531,19108600.0 2020-03-02,82.37999725341797,82.41000366210938,77.66000366210938,77.91999816894531,14258700.0 2020-03-03,78.5999984741211,82.62000274658203,78.11000061035156,82.30000305175781,12395900.0 2020-03-04,79.66999816894531,80.19999694824219,77.87999725341797,79.29000091552734,10999600.0 2020-03-05,76.19000244140625,77.9000015258789,75.27999877929688,77.9000015258789,12545300.0 2020-03-06,75.33999633789062,75.70999908447266,72.05000305175781,73.45999908447266,18080100.0 2020-03-09,70.83000183105469,74.02999877929688,70.08000183105469,70.58000183105469,15930300.0 2020-03-10,74.87000274658203,74.94999694824219,70.02999877929688,72.55999755859375,18414000.0 2020-03-11,68.30000305175781,74.2699966430664,67.4000015258789,72.83000183105469,17138000.0 2020-03-12,62.099998474121094,66.79000091552734,61.459999084472656,62.95000076293945,25170600.0 2020-03-13,69.91999816894531,70.18000030517578,63.5099983215332,65.6500015258789,19247200.0 2020-03-16,58.59000015258789,63.95000076293945,58.11000061035156,60.630001068115234,23354300.0 2020-03-17,58.97999954223633,59.619998931884766,53.61000061035156,59.54999923706055,25045200.0 2020-03-18,56.33000183105469,57.650001525878906,50.02000045776367,55.54999923706055,28770600.0 2020-03-19,61.40999984741211,63.36000061035156,53.54999923706055,56.22999954223633,25167400.0 2020-03-20,58.029998779296875,65.68000030517578,57.90999984741211,62.29999923706055,28420600.0 2020-03-23,56.54999923706055,57.439998626708984,54.0,57.22999954223633,24905800.0 2020-03-24,64.87999725341797,65.16000366210938,61.0,62.61000061035156,28286200.0 2020-03-25,65.80999755859375,69.63999938964844,63.4900016784668,66.83000183105469,22977200.0 2020-03-26,69.9000015258789,71.58000183105469,66.25,66.70999908447266,20997500.0 2020-03-27,66.33999633789062,68.25,64.81999969482422,66.68000030517578,18950500.0 2020-03-30,67.86000061035156,68.22000122070312,64.58000183105469,66.55999755859375,14199700.0 2020-03-31,65.73999786376953,68.31999969482422,65.30999755859375,67.18000030517578,20109800.0 2020-04-01,62.619998931884766,64.76000213623047,61.58000183105469,63.0,12880400.0 2020-04-02,65.0,68.69999694824219,62.90999984741211,65.75,18175000.0 2020-04-03,63.04999923706055,64.75,60.900001525878906,64.47000122070312,14676500.0 2020-04-06,67.79000091552734,68.33999633789062,64.41000366210938,66.2699966430664,18010800.0 2020-04-07,68.70999908447266,72.4800033569336,68.33000183105469,71.56999969482422,13799400.0 2020-04-08,71.56999969482422,71.91999816894531,68.54000091552734,69.58000183105469,10417600.0 2020-04-09,73.87999725341797,74.26000213623047,70.13999938964844,71.19999694824219,19748100.0 2020-04-13,71.76000213623047,73.5999984741211,70.3499984741211,73.5199966430664,11191800.0 2020-04-14,73.66999816894531,74.33000183105469,72.66000366210938,73.69000244140625,10912000.0 2020-04-15,72.55000305175781,73.18000030517578,70.70999908447266,72.01000213623047,10642500.0 2020-04-16,73.51000213623047,73.76000213623047,71.3499984741211,73.11000061035156,11946800.0 2020-04-17,77.0999984741211,77.38999938964844,74.97000122070312,76.62000274658203,14268400.0 2020-04-20,75.31999969482422,76.9800033569336,75.08000183105469,76.0199966430664,9684700.0 2020-04-21,72.72000122070312,73.95999908447266,71.73999786376953,73.4000015258789,10345800.0 2020-04-22,77.44999694824219,78.05999755859375,74.43000030517578,74.55000305175781,11347000.0 2020-04-23,75.1500015258789,77.66999816894531,74.26000213623047,77.33000183105469,15513400.0 2020-04-24,75.58000183105469,76.02999877929688,74.20999908447266,75.75,8456000.0 2020-04-27,77.73999786376953,78.04000091552734,76.54000091552734,76.68000030517578,8258500.0 2020-04-28,78.69000244140625,79.61000061035156,76.95999908447266,78.66999816894531,12801400.0 2020-04-29,76.86000061035156,78.75,76.72000122070312,78.18000030517578,24575500.0 2020-04-30,76.7300033569336,77.63999938964844,75.19000244140625,76.83000183105469,15186000.0 2020-05-01,73.79000091552734,75.87999725341797,73.20999908447266,74.9000015258789,11216700.0 2020-05-04,71.88999938964844,72.62000274658203,71.26000213623047,72.58000183105469,12921800.0 2020-05-05,72.9000015258789,75.08000183105469,72.88999938964844,74.95999908447266,12976000.0 2020-05-06,72.95999908447266,74.8499984741211,72.86000061035156,73.7699966430664,12740900.0 2020-05-07,76.0,76.02999877929688,73.37000274658203,73.80999755859375,13360500.0 2020-05-08,77.87000274658203,77.93000030517578,75.76000213623047,77.25,11917200.0 2020-05-11,75.87000274658203,77.18000030517578,75.80000305175781,76.62000274658203,9004500.0 2020-05-12,74.3499984741211,76.7300033569336,74.33999633789062,76.0,8549900.0 2020-05-13,73.62000274658203,75.75,72.91999816894531,74.45999908447266,11532700.0 2020-05-14,74.19000244140625,74.29000091552734,70.6500015258789,72.31999969482422,11932300.0 2020-05-15,74.16000366210938,74.63999938964844,72.66999816894531,72.80999755859375,9489100.0 2020-05-18,76.2300033569336,77.5,76.19999694824219,76.86000061035156,8903200.0 2020-05-19,75.86000061035156,77.22000122070312,75.76000213623047,76.4000015258789,6484900.0 2020-05-20,77.76000213623047,77.83999633789062,76.5199966430664,77.2300033569336,7790500.0 2020-05-21,78.05000305175781,79.37999725341797,77.88999938964844,78.5999984741211,10312600.0 2020-05-22,77.62000274658203,78.05000305175781,76.5199966430664,77.9000015258789,7653300.0 2020-05-26,77.76000213623047,79.91999816894531,77.58000183105469,79.5999984741211,8422200.0 2020-05-27,78.5999984741211,78.9800033569336,77.38999938964844,78.9800033569336,8245300.0 2020-05-28,78.54000091552734,80.05999755859375,77.93000030517578,78.63999938964844,8331400.0 2020-05-29,77.98999786376953,78.63999938964844,77.26000213623047,78.62000274658203,10043600.0 2020-06-01,78.31999969482422,78.6500015258789,76.7699966430664,77.66000366210938,7922000.0 2020-06-02,77.77999877929688,78.26000213623047,76.79000091552734,77.97000122070312,9521000.0 2020-06-03,79.58000183105469,79.94999694824219,78.30000305175781,78.44999694824219,9956700.0 2020-06-04,78.73999786376953,80.16999816894531,78.47000122070312,79.30999755859375,7667600.0 2020-06-05,82.13999938964844,82.33000183105469,79.97000122070312,80.33000183105469,12030800.0 2020-06-08,83.55999755859375,83.62000274658203,82.18000030517578,83.08000183105469,10229600.0 2020-06-09,82.37000274658203,83.22000122070312,81.76000213623047,82.62000274658203,7999800.0 2020-06-10,79.01000213623047,80.02999877929688,78.19999694824219,79.87999725341797,19683800.0 2020-06-11,72.56999969482422,76.79000091552734,72.1500015258789,75.75,26422200.0 2020-06-12,76.37999725341797,76.72000122070312,73.80999755859375,75.0,18529800.0 2020-06-15,76.95999908447266,77.91000366210938,74.08000183105469,74.30000305175781,14644700.0 2020-06-16,77.83999633789062,78.94000244140625,76.38999938964844,78.79000091552734,10890100.0 2020-06-17,77.0999984741211,78.29000091552734,76.68000030517578,78.06999969482422,6906700.0 2020-06-18,76.30999755859375,76.79000091552734,75.80000305175781,76.72000122070312,8486000.0 2020-06-19,75.4000015258789,77.37999725341797,74.87999725341797,77.02999877929688,12538600.0 2020-06-22,75.4000015258789,75.6500015258789,73.91999816894531,74.9000015258789,8238600.0 2020-06-23,75.48999786376953,76.37000274658203,75.06999969482422,76.33000183105469,8076600.0 2020-06-24,73.63999938964844,74.91999816894531,72.0,74.9000015258789,12306400.0 2020-06-25,73.8499984741211,74.11000061035156,72.16999816894531,73.22000122070312,8624800.0 2020-06-26,71.56999969482422,73.7699966430664,71.25,73.62999725341797,17627800.0 2020-06-29,73.4800033569336,73.5,71.05999755859375,71.41000366210938,8653000.0 2020-06-30,73.58999633789062,73.87999725341797,72.80999755859375,73.58000183105469,11324000.0 2020-07-01,74.02999877929688,74.69000244140625,73.37999725341797,74.0,6750000.0 2020-07-02,73.77999877929688,75.08999633789062,73.63999938964844,75.04000091552734,6544400.0 2020-07-06,75.44000244140625,75.4800033569336,74.16000366210938,74.93000030517578,7235300.0 2020-07-07,74.25,75.2300033569336,74.0,75.12999725341797,7515100.0 2020-07-08,74.13999938964844,74.5,73.33000183105469,74.06999969482422,7346200.0 2020-07-09,73.56999969482422,74.22000122070312,71.93000030517578,73.7300033569336,9618200.0 2020-07-10,74.29000091552734,74.55999755859375,72.73999786376953,73.0,7524200.0 2020-07-13,72.6500015258789,74.83999633789062,72.48999786376953,74.55999755859375,9464500.0 2020-07-14,72.7300033569336,72.97000122070312,71.81999969482422,72.0,8780900.0 2020-07-15,75.61000061035156,75.80999755859375,73.95999908447266,74.45999908447266,10300700.0 2020-07-16,74.38999938964844,75.13999938964844,73.68000030517578,74.9000015258789,6649300.0 2020-07-17,74.16000366210938,74.55000305175781,73.20999908447266,74.43000030517578,6087500.0 2020-07-20,74.95999908447266,75.22000122070312,73.62999725341797,74.16000366210938,8832700.0 2020-07-21,75.44000244140625,76.80000305175781,75.2699966430664,75.77999877929688,10637500.0 2020-07-22,77.23999786376953,77.33000183105469,75.12000274658203,75.5199966430664,9213100.0 2020-07-23,75.36000061035156,77.06999969482422,74.9000015258789,76.87999725341797,7795100.0 2020-07-24,75.77999877929688,76.0,75.11000061035156,75.27999877929688,5673400.0 2020-07-27,76.45999908447266,76.70999908447266,75.54000091552734,75.88999938964844,6771100.0 2020-07-28,74.63999938964844,76.38999938964844,74.55999755859375,76.30000305175781,12273400.0 2020-07-29,77.41999816894531,78.48999786376953,76.9000015258789,77.55999755859375,15261100.0 2020-07-30,76.63999938964844,76.9800033569336,75.4000015258789,76.62999725341797,7889800.0 2020-07-31,76.52999877929688,76.54000091552734,75.4800033569336,76.23999786376953,7423800.0 2020-08-03,75.5,76.5999984741211,75.44000244140625,76.4800033569336,7138300.0 2020-08-04,75.12999725341797,75.48999786376953,74.76000213623047,75.37000274658203,12792400.0 2020-08-05,75.77999877929688,75.98999786376953,75.33000183105469,75.3499984741211,7780800.0 2020-08-06,75.66000366210938,75.91999816894531,74.94000244140625,75.19999694824219,6764800.0 2020-08-07,75.79000091552734,75.93000030517578,75.20999908447266,75.4800033569336,6569300.0 2020-08-10,77.47000122070312,77.66999816894531,75.80999755859375,75.81999969482422,6604300.0 2020-08-11,78.87000274658203,79.9800033569336,78.0,78.2699966430664,10238500.0 2020-08-12,79.29000091552734,79.69000244140625,78.66999816894531,79.58999633789062,5378000.0 2020-08-13,79.0199966430664,79.63999938964844,78.83999633789062,78.91999816894531,4383400.0 2020-08-14,78.37000274658203,78.93000030517578,78.0199966430664,78.54000091552734,3771300.0 2020-08-17,78.94999694824219,78.95999908447266,78.12000274658203,78.5999984741211,5360400.0 2020-08-18,78.98999786376953,79.36000061035156,78.3499984741211,79.1500015258789,5272700.0 2020-08-19,77.62999725341797,79.38999938964844,77.43000030517578,79.18000030517578,6840600.0 2020-08-20,77.22000122070312,77.6500015258789,76.45999908447266,77.02999877929688,5099500.0 2020-08-21,77.06999969482422,77.2699966430664,76.69000244140625,76.94000244140625,5594100.0 2020-08-24,78.68000030517578,79.13999938964844,77.25,77.70999908447266,5867400.0 2020-08-25,82.72000122070312,83.06999969482422,79.79000091552734,80.05999755859375,17659500.0 2020-08-26,82.41000366210938,82.75,81.87999725341797,82.41999816894531,7934300.0 2020-08-27,83.41000366210938,83.63999938964844,82.5,82.75,9099200.0 2020-08-28,85.0,85.29000091552734,83.43000030517578,83.79000091552734,9303900.0 2020-08-31,84.47000122070312,85.36000061035156,84.02999877929688,84.62999725341797,6401600.0 2020-09-01,86.05000305175781,86.08999633789062,84.2300033569336,84.69999694824219,8166100.0 2020-09-02,88.3499984741211,88.75,86.29000091552734,86.51000213623047,11378900.0 2020-09-03,86.4800033569336,88.9800033569336,85.69000244140625,88.5999984741211,11036600.0 2020-09-04,86.2699966430664,87.77999877929688,85.30999755859375,87.08999633789062,10349400.0 2020-09-08,85.41000366210938,87.58000183105469,84.7699966430664,85.2699966430664,11083100.0 2020-09-09,85.86000061035156,86.83000183105469,84.45999908447266,85.93000030517578,6928700.0 2020-09-10,84.87999725341797,87.06999969482422,84.52999877929688,85.80000305175781,7552000.0 2020-09-11,85.2699966430664,85.8499984741211,84.1500015258789,84.94999694824219,7103300.0 2020-09-14,86.62999725341797,87.05999755859375,85.63999938964844,85.75,5535800.0 2020-09-15,87.70999908447266,88.25,87.16999816894531,87.18000030517578,8361900.0 2020-09-16,88.37999725341797,89.43000030517578,87.75,88.0,7146400.0 2020-09-17,86.75,87.31999969482422,85.36000061035156,87.05000305175781,7386600.0 2020-09-18,84.94999694824219,87.23999786376953,84.5999984741211,86.80999755859375,10113400.0 2020-09-21,83.88999938964844,83.94999694824219,81.75,82.86000061035156,7188800.0 2020-09-22,83.94999694824219,84.38999938964844,83.18000030517578,84.05000305175781,4465000.0 2020-09-23,82.98999786376953,84.9000015258789,82.81999969482422,84.37999725341797,6414700.0 2020-09-24,83.04000091552734,84.13999938964844,81.91999816894531,82.62999725341797,4881500.0 2020-09-25,84.30000305175781,84.69000244140625,82.22000122070312,82.52999877929688,5981500.0 2020-09-28,86.06999969482422,86.23999786376953,84.98999786376953,85.5199966430664,5976200.0 2020-09-29,84.80000305175781,86.25,84.62999725341797,86.25,4064000.0 2020-09-30,85.91999816894531,87.16000366210938,85.47000122070312,86.62999725341797,10134400.0 2020-10-01,86.73999786376953,87.44999694824219,86.19999694824219,87.04000091552734,7241200.0 2020-10-02,86.56999969482422,87.12999725341797,85.08999633789062,85.1500015258789,5602300.0 2020-10-05,88.47000122070312,88.68000030517578,87.19999694824219,87.2699966430664,7004800.0 2020-10-06,87.01000213623047,89.27999877929688,86.80000305175781,88.6500015258789,7951100.0 2020-10-07,88.44999694824219,88.9800033569336,87.44000244140625,87.81999969482422,5179300.0 2020-10-08,89.52999877929688,89.61000061035156,88.41000366210938,88.45999908447266,4958800.0 2020-10-09,90.01000213623047,90.33000183105469,89.58000183105469,89.80000305175781,6197700.0 2020-10-12,90.77999877929688,91.0999984741211,89.93000030517578,90.45999908447266,5909100.0 2020-10-13,90.16000366210938,90.8499984741211,89.7699966430664,90.58000183105469,5732000.0 2020-10-14,89.30999755859375,90.5999984741211,88.55999755859375,90.16999816894531,4760700.0 2020-10-15,88.83000183105469,88.87000274658203,87.66999816894531,88.16000366210938,5002200.0 2020-10-16,88.5199966430664,89.62999725341797,88.44000244140625,89.38999938964844,4721300.0 2020-10-19,87.5999984741211,89.56999969482422,87.36000061035156,88.69999694824219,5426600.0 2020-10-20,88.51000213623047,89.72000122070312,88.04000091552734,88.68000030517578,4939700.0 2020-10-21,88.2699966430664,89.16000366210938,88.19000244140625,88.37999725341797,4119200.0 2020-10-22,89.36000061035156,89.37999725341797,87.69999694824219,88.0199966430664,4257800.0 2020-10-23,90.80000305175781,90.95999908447266,89.44000244140625,89.80000305175781,7811500.0 2020-10-26,89.66000366210938,91.12999725341797,88.6500015258789,90.02999877929688,7756400.0 2020-10-27,90.05000305175781,90.3499984741211,89.16999816894531,89.4800033569336,8027500.0 2020-10-28,87.16999816894531,88.94999694824219,86.61000061035156,88.6500015258789,12738800.0 2020-10-29,88.30000305175781,89.11000061035156,86.61000061035156,87.16999816894531,8440000.0 2020-10-30,86.95999908447266,88.38999938964844,85.62999725341797,87.75,11400700.0 2020-11-02,85.97000122070312,87.7699966430664,85.44999694824219,87.54000091552734,8904900.0 2020-11-03,88.38999938964844,89.05999755859375,86.18000030517578,86.77999877929688,6910400.0 2020-11-04,89.79000091552734,91.29000091552734,88.73999786376953,88.9000015258789,10509400.0 2020-11-05,90.62000274658203,91.16000366210938,89.9000015258789,90.69000244140625,6169700.0 2020-11-06,90.6500015258789,91.19999694824219,89.77999877929688,90.1500015258789,6626100.0 2020-11-09,95.87999725341797,97.6500015258789,95.63999938964844,97.31999969482422,16225800.0 2020-11-10,93.91999816894531,95.2699966430664,93.13999938964844,93.73999786376953,10474700.0 2020-11-11,95.04000091552734,95.83000183105469,94.0199966430664,94.11000061035156,8296500.0 2020-11-12,93.52999877929688,94.76000213623047,92.66000366210938,94.66000366210938,7058400.0 2020-11-13,95.55999755859375,95.58999633789062,93.69999694824219,94.37999725341797,5516100.0 2020-11-16,97.77999877929688,97.80999755859375,96.0199966430664,96.79000091552734,9371300.0 2020-11-17,98.5999984741211,98.77999877929688,96.80999755859375,97.20999908447266,8722300.0 2020-11-18,97.91000366210938,99.33000183105469,97.91000366210938,98.62999725341797,6039500.0 2020-11-19,97.76000213623047,97.91999816894531,96.86000061035156,97.23999786376953,4252300.0 2020-11-20,97.01000213623047,97.54000091552734,96.94999694824219,97.41999816894531,4609700.0 2020-11-23,96.87999725341797,97.86000061035156,96.41999816894531,97.62000274658203,4803200.0 2020-11-24,98.30000305175781,98.72000122070312,97.4000015258789,97.51000213623047,6319900.0 2020-11-25,98.19999694824219,98.54000091552734,97.94000244140625,98.5,4027100.0 2020-11-27,98.66000366210938,98.9800033569336,98.27999877929688,98.4800033569336,2169700.0 2020-11-30,98.0199966430664,98.29000091552734,96.95999908447266,98.19999694824219,5197300.0 2020-12-01,98.81999969482422,99.26000213623047,98.25,99.0,4970000.0 2020-12-02,98.91000366210938,99.04000091552734,98.20999908447266,98.51000213623047,3377900.0 2020-12-03,100.11000061035156,101.0,98.97000122070312,99.0199966430664,6264100.0 2020-12-04,102.27999877929688,102.94000244140625,101.06999969482422,101.3499984741211,6952700.0 2020-12-07,101.41000366210938,102.22000122070312,100.69000244140625,102.01000213623047,4514800.0 2020-12-08,101.20999908447266,101.56999969482422,100.01000213623047,100.37000274658203,3911300.0 2020-12-09,100.4000015258789,102.20999908447266,100.0999984741211,101.94000244140625,6629900.0 2020-12-10,105.38999938964844,106.08999633789062,102.75,103.51000213623047,12939200.0 2020-12-11,103.0,104.77999877929688,102.33000183105469,104.41000366210938,6262600.0 2020-12-14,103.31999969482422,104.70999908447266,103.25,103.83000183105469,5156200.0 2020-12-15,104.18000030517578,104.86000061035156,103.77999877929688,104.23999786376953,5195200.0 2020-12-16,103.2699966430664,104.80000305175781,102.72000122070312,104.0999984741211,6409300.0 2020-12-17,103.20999908447266,104.04000091552734,102.61000061035156,103.55000305175781,4535700.0 2020-12-18,103.27999877929688,104.11000061035156,102.94999694824219,103.33000183105469,10215000.0 2020-12-21,102.94000244140625,103.1500015258789,100.0199966430664,101.22000122070312,7175900.0 2020-12-22,102.41000366210938,103.16999816894531,101.88999938964844,102.12000274658203,4302700.0 2020-12-23,102.05999755859375,102.69000244140625,101.97000122070312,102.29000091552734,3817300.0 2020-12-24,102.01000213623047,102.36000061035156,101.68000030517578,102.30000305175781,1949200.0 2020-12-28,104.33999633789062,104.37999725341797,102.30999755859375,102.91999816894531,5055200.0 2020-12-29,105.62999725341797,105.77999877929688,104.47000122070312,104.88999938964844,4780900.0 2020-12-30,105.97000122070312,106.62000274658203,105.77999877929688,105.98999786376953,3654100.0 2020-12-31,106.9800033569336,107.13999938964844,105.62000274658203,106.0,3566300.0 2021-01-04,103.0999984741211,107.75,102.13999938964844,107.66000366210938,8041500.0 2021-01-05,103.44000244140625,104.26000213623047,102.80000305175781,102.91999816894531,5721900.0 2021-01-06,104.19000244140625,105.20999908447266,102.91000366210938,102.98999786376953,5017200.0 2021-01-07,103.3499984741211,104.63999938964844,102.94999694824219,104.48999786376953,5057000.0 2021-01-08,105.66999816894531,105.76000213623047,103.41999816894531,103.86000061035156,5869700.0 2021-01-11,104.5999984741211,105.63999938964844,104.2699966430664,105.0999984741211,4257400.0 2021-01-12,102.81999969482422,104.31999969482422,102.30999755859375,104.01000213623047,4332600.0 2021-01-13,102.88999938964844,103.37999725341797,101.48999786376953,102.31999969482422,4804500.0 2021-01-14,101.81999969482422,104.19000244140625,101.70999908447266,103.80000305175781,4528300.0 2021-01-15,102.33000183105469,102.69000244140625,101.20999908447266,101.37999725341797,5522900.0 2021-01-19,102.54000091552734,103.5999984741211,101.33999633789062,102.80000305175781,6519600.0 2021-01-20,105.45999908447266,105.8499984741211,102.19999694824219,102.41000366210938,5844300.0 2021-01-21,104.58000183105469,105.48999786376953,104.44999694824219,105.45999908447266,5731500.0 2021-01-22,103.91000366210938,104.47000122070312,103.05999755859375,104.16000366210938,5231600.0 2021-01-25,103.44999694824219,103.94999694824219,102.16999816894531,103.75,5009000.0 2021-01-26,104.69000244140625,105.20999908447266,103.23999786376953,103.4000015258789,7195300.0 2021-01-27,97.87000274658203,101.77999877929688,96.7300033569336,101.4800033569336,18139500.0 2021-01-28,98.1500015258789,100.52999877929688,98.0999984741211,98.94000244140625,8868200.0 2021-01-29,96.80999755859375,97.79000091552734,95.91999816894531,97.38999938964844,8203000.0 2021-02-01,98.58000183105469,99.62000274658203,96.91999816894531,96.98999786376953,7206300.0 2021-02-02,101.6500015258789,102.4800033569336,98.77999877929688,99.05000305175781,6917700.0 2021-02-03,101.0199966430664,102.6500015258789,100.80999755859375,101.25,3934800.0 2021-02-04,103.63999938964844,104.23999786376953,101.11000061035156,101.36000061035156,6926800.0 2021-02-05,106.4800033569336,107.54000091552734,104.77999877929688,105.08999633789062,8072100.0 2021-02-08,106.26000213623047,106.52999877929688,105.33999633789062,106.41999816894531,4836600.0 2021-02-09,106.22000122070312,106.83000183105469,105.22000122070312,106.0,4095200.0 2021-02-10,105.87000274658203,106.9000015258789,104.93000030517578,106.77999877929688,4293200.0 2021-02-11,105.86000061035156,106.2300033569336,105.02999877929688,106.12000274658203,2976000.0 2021-02-12,105.30000305175781,105.94000244140625,104.72000122070312,105.73999786376953,3169800.0 2021-02-16,106.1500015258789,106.58999633789062,104.69999694824219,104.87999725341797,4928100.0 2021-02-17,104.44000244140625,105.45999908447266,104.1500015258789,105.11000061035156,5733800.0 2021-02-18,104.97000122070312,105.33999633789062,103.41000366210938,103.77999877929688,4098700.0 2021-02-19,103.37000274658203,105.27999877929688,103.22000122070312,104.75,4128900.0 2021-02-22,101.80999755859375,102.98999786376953,101.75,102.98999786376953,5211800.0 2021-02-23,101.37000274658203,103.33999633789062,99.93000030517578,103.33999633789062,8740300.0 2021-02-24,104.37999725341797,104.51000213623047,100.5999984741211,101.16000366210938,7542700.0 2021-02-25,103.47000122070312,105.7699966430664,103.11000061035156,104.0,7534000.0 2021-02-26,108.02999877929688,109.4800033569336,103.68000030517578,104.1500015258789,15122900.0 2021-03-01,106.87000274658203,110.47000122070312,106.54000091552734,108.5999984741211,7930300.0 2021-03-02,107.19999694824219,108.25,105.81999969482422,107.30999755859375,5016800.0 2021-03-03,106.22000122070312,107.95999908447266,106.12000274658203,106.94000244140625,5313400.0 2021-03-04,104.88999938964844,107.16999816894531,103.8499984741211,106.26000213623047,7211800.0 2021-03-05,105.19999694824219,106.05999755859375,102.75,106.05999755859375,5559900.0 2021-03-08,105.02999877929688,106.88999938964844,104.2300033569336,104.80000305175781,5119500.0 2021-03-09,106.55000305175781,107.97000122070312,105.83000183105469,106.27999877929688,5510900.0 2021-03-10,107.77999877929688,109.06999969482422,106.95999908447266,107.22000122070312,6077000.0 2021-03-11,107.31999969482422,108.56999969482422,107.26000213623047,108.41000366210938,4670700.0 2021-03-12,107.80999755859375,107.98999786376953,106.58000183105469,107.41999816894531,3356000.0 2021-03-15,108.9000015258789,108.94999694824219,107.05999755859375,107.88999938964844,7107300.0 2021-03-16,111.33999633789062,112.33999633789062,109.88999938964844,110.56999969482422,11376200.0 2021-03-17,110.45999908447266,111.45999908447266,108.93000030517578,111.30999755859375,10128400.0 2021-03-18,107.62000274658203,110.2699966430664,107.5,109.27999877929688,7813400.0 2021-03-19,106.33999633789062,108.8499984741211,105.83000183105469,108.3499984741211,21452000.0 2021-03-22,107.56999969482422,108.41999816894531,106.0,106.4000015258789,7605100.0 2021-03-23,106.25,107.94999694824219,105.66999816894531,107.73999786376953,5657800.0 2021-03-24,104.97000122070312,107.27999877929688,104.94000244140625,106.62999725341797,5731300.0 2021-03-25,107.3499984741211,107.69999694824219,104.05999755859375,105.01000213623047,8149000.0 2021-03-26,109.9000015258789,110.0,107.18000030517578,107.25,6167600.0 2021-03-29,109.12999725341797,110.25,106.58999633789062,109.01000213623047,5167100.0 2021-03-30,110.2699966430664,110.44999694824219,108.27999877929688,108.41999816894531,4552900.0 2021-03-31,109.2699966430664,111.62000274658203,109.19000244140625,110.33000183105469,6478400.0 2021-04-01,109.37999725341797,110.05999755859375,108.19999694824219,110.05999755859375,5793000.0 2021-04-05,111.0199966430664,111.3499984741211,109.87000274658203,109.91000366210938,6913100.0 2021-04-06,113.1500015258789,113.81999969482422,111.0999984741211,111.37999725341797,6745200.0 2021-04-07,113.19000244140625,113.76000213623047,112.6500015258789,112.91000366210938,5629600.0 2021-04-08,113.04000091552734,113.95999908447266,112.68000030517578,113.6500015258789,5011300.0 2021-04-09,113.18000030517578,113.2699966430664,111.97000122070312,112.91000366210938,4114300.0 2021-04-12,113.80999755859375,113.88999938964844,112.7699966430664,113.0199966430664,4707800.0 2021-04-13,115.36000061035156,115.5999984741211,113.68000030517578,113.77999877929688,4607400.0 2021-04-14,115.16000366210938,116.23999786376953,114.72000122070312,115.22000122070312,3994600.0 2021-04-15,116.66000366210938,116.88999938964844,114.77999877929688,115.0999984741211,5079100.0 2021-04-16,118.33999633789062,118.5,116.94000244140625,117.81999969482422,5777900.0 2021-04-19,117.5999984741211,118.9800033569336,117.04000091552734,118.16999816894531,4889700.0 2021-04-20,116.2699966430664,117.26000213623047,115.3499984741211,116.95999908447266,5662400.0 2021-04-21,116.73999786376953,117.26000213623047,115.86000061035156,116.08999633789062,4397400.0 2021-04-22,115.91999816894531,116.87999725341797,115.2300033569336,116.87000274658203,5744900.0 2021-04-23,117.55999755859375,117.9800033569336,115.83999633789062,116.0199966430664,4555800.0 2021-04-26,115.91999816894531,117.25,115.05999755859375,116.94999694824219,5924900.0 2021-04-27,116.1500015258789,116.38999938964844,115.2699966430664,115.66999816894531,7260900.0 2021-04-28,112.4000015258789,114.1500015258789,111.61000061035156,113.44000244140625,14793500.0 2021-04-29,114.62999725341797,115.1500015258789,112.76000213623047,113.20999908447266,8936600.0 2021-04-30,114.48999786376953,114.94999694824219,113.48999786376953,114.0,6478700.0 2021-05-03,115.72000122070312,116.73999786376953,115.12999725341797,115.18000030517578,5049800.0 2021-05-04,114.11000061035156,115.4000015258789,113.54000091552734,115.1500015258789,6265100.0 2021-05-05,113.4800033569336,114.87999725341797,113.16000366210938,114.20999908447266,4677700.0 2021-05-06,114.73999786376953,114.80999755859375,113.0999984741211,113.6500015258789,4113300.0 2021-05-07,114.33999633789062,115.83999633789062,114.23999786376953,115.11000061035156,4867500.0 2021-05-10,114.30000305175781,116.08999633789062,114.20999908447266,114.56999969482422,5759500.0 2021-05-11,113.55000305175781,113.69000244140625,112.16999816894531,113.31999969482422,7775400.0 2021-05-12,109.79000091552734,112.38999938964844,109.55999755859375,111.87000274658203,7965300.0 2021-05-13,110.48999786376953,111.18000030517578,109.16000366210938,110.16000366210938,7999400.0 2021-05-14,111.19999694824219,111.58999633789062,110.25,111.01000213623047,6836300.0 2021-05-17,110.9800033569336,111.2699966430664,109.83000183105469,111.22000122070312,4521200.0 2021-05-18,111.06999969482422,112.20999908447266,111.01000213623047,111.37000274658203,5177300.0 2021-05-19,109.66999816894531,109.94000244140625,108.87999725341797,109.5999984741211,5997400.0 2021-05-20,111.41000366210938,111.69000244140625,109.87000274658203,109.9800033569336,5345500.0 2021-05-21,110.91999816894531,112.22000122070312,110.56999969482422,111.62999725341797,5146500.0 2021-05-24,112.5199966430664,113.02999877929688,111.5199966430664,111.80000305175781,5476100.0 2021-05-25,112.62999725341797,113.1500015258789,112.18000030517578,112.91999816894531,5391800.0 2021-05-26,112.8499984741211,113.87000274658203,112.62999725341797,113.30000305175781,3841600.0 2021-05-27,113.51000213623047,114.08999633789062,112.76000213623047,113.47000122070312,7378400.0 2021-05-28,113.87999725341797,114.3499984741211,113.05000305175781,114.3499984741211,4239800.0 2021-06-01,113.33999633789062,114.62000274658203,113.0999984741211,114.55999755859375,4306900.0 2021-06-02,113.0,113.70999908447266,112.75,113.70999908447266,5045000.0 2021-06-03,111.12000274658203,112.23999786376953,110.1500015258789,112.01000213623047,5723900.0 2021-06-04,111.98999786376953,112.06999969482422,111.05000305175781,111.62000274658203,4477500.0 2021-06-07,111.33000183105469,112.27999877929688,110.98999786376953,111.9800033569336,4009000.0 2021-06-08,111.5199966430664,111.98999786376953,110.86000061035156,111.37999725341797,4669800.0 2021-06-09,111.38999938964844,112.19000244140625,111.33000183105469,111.73999786376953,3669400.0 2021-06-10,112.20999908447266,112.43000030517578,111.44000244140625,111.80000305175781,3833200.0 2021-06-11,112.55999755859375,112.83000183105469,112.19000244140625,112.27999877929688,3231200.0 2021-06-14,112.44999694824219,113.2300033569336,111.5,112.77999877929688,4222400.0 2021-06-15,111.88999938964844,112.5,111.55999755859375,112.45999908447266,3487300.0 2021-06-16,111.36000061035156,112.56999969482422,110.19999694824219,112.41999816894531,4822000.0 2021-06-17,111.38999938964844,111.94999694824219,110.70999908447266,111.0,4008500.0 2021-06-18,109.69999694824219,110.75,109.26000213623047,110.73999786376953,7024400.0 2021-06-21,110.97000122070312,111.37000274658203,109.68000030517578,110.0,5628500.0 2021-06-22,111.8499984741211,112.26000213623047,110.5999984741211,111.06999969482422,3583500.0 2021-06-23,111.55999755859375,111.97000122070312,111.13999938964844,111.27999877929688,3552100.0 2021-06-24,111.98999786376953,112.91000366210938,111.77999877929688,111.77999877929688,3840000.0 2021-06-25,113.04000091552734,113.22000122070312,112.22000122070312,112.75,12171200.0 2021-06-28,112.23999786376953,113.05000305175781,111.44999694824219,112.93000030517578,4546600.0 2021-06-29,112.2699966430664,112.69000244140625,111.52999877929688,112.06999969482422,3789500.0 2021-06-30,111.80999755859375,112.58999633789062,111.2699966430664,112.33999633789062,6759100.0 2021-07-01,113.41000366210938,113.48999786376953,111.80999755859375,111.94999694824219,4810600.0 2021-07-02,114.97000122070312,115.30000305175781,113.70999908447266,113.97000122070312,4722000.0 2021-07-06,115.7300033569336,115.8499984741211,114.31999969482422,115.08000183105469,5294700.0 2021-07-07,117.13999938964844,117.7699966430664,115.6500015258789,115.87999725341797,5382300.0 2021-07-08,115.98999786376953,116.76000213623047,115.23999786376953,115.44999694824219,4486100.0 2021-07-09,117.47000122070312,117.73999786376953,116.0,116.05999755859375,3533600.0 2021-07-12,118.45999908447266,118.77999877929688,117.38999938964844,117.75,5683400.0 2021-07-13,119.55000305175781,119.98999786376953,118.44999694824219,118.54000091552734,5529300.0 2021-07-14,119.80000305175781,120.83000183105469,119.68000030517578,119.94000244140625,5701800.0 2021-07-15,118.97000122070312,119.58000183105469,118.18000030517578,119.29000091552734,6467500.0 2021-07-16,118.7300033569336,120.4800033569336,118.5,119.68000030517578,5024800.0 2021-07-19,115.31999969482422,117.55000305175781,114.33000183105469,117.54000091552734,7731300.0 2021-07-20,117.41999816894531,118.06999969482422,115.33000183105469,115.62999725341797,5117800.0 2021-07-21,119.2699966430664,119.6500015258789,117.4800033569336,117.54000091552734,4377500.0 2021-07-22,122.62999725341797,122.91999816894531,119.06999969482422,119.33999633789062,7172300.0 2021-07-23,125.97000122070312,126.31999969482422,123.91999816894531,124.55000305175781,7934200.0 2021-07-26,126.05999755859375,126.0999984741211,124.25,125.73999786376953,4827500.0 2021-07-27,126.02999877929688,126.16000366210938,124.80999755859375,126.08000183105469,6110900.0 2021-07-28,122.41000366210938,123.33000183105469,121.38999938964844,122.55999755859375,11747000.0 2021-07-29,122.37999725341797,123.47000122070312,122.13999938964844,122.93000030517578,6618400.0 2021-07-30,121.43000030517578,122.9800033569336,121.0999984741211,122.19000244140625,5712300.0 2021-08-02,120.37000274658203,122.9800033569336,120.06999969482422,122.02999877929688,5996800.0 2021-08-03,119.12999725341797,120.75,117.5199966430664,120.56999969482422,6030500.0 2021-08-04,118.25,119.20999908447266,117.56999969482422,119.12999725341797,6675500.0 2021-08-05,119.02999877929688,119.08999633789062,118.11000061035156,118.72000122070312,4281900.0 2021-08-06,119.05000305175781,119.20999908447266,118.08000183105469,119.13999938964844,6832600.0 2021-08-09,117.94000244140625,119.0199966430664,117.75,118.98999786376953,4557900.0 2021-08-10,116.38999938964844,118.5,115.9800033569336,118.38999938964844,9839700.0 2021-08-11,116.5,117.29000091552734,115.9000015258789,116.33999633789062,6472300.0 2021-08-12,115.75,116.77999877929688,115.51000213623047,116.41000366210938,4358300.0 2021-08-13,116.76000213623047,116.83000183105469,115.4000015258789,115.94000244140625,4361700.0 2021-08-16,117.54000091552734,117.7300033569336,116.41000366210938,116.69000244140625,5976000.0 2021-08-17,116.56999969482422,116.94000244140625,115.55999755859375,116.62000274658203,4719800.0 2021-08-18,115.68000030517578,116.73999786376953,115.5999984741211,116.27999877929688,4520500.0 2021-08-19,114.31999969482422,115.06999969482422,113.61000061035156,114.51000213623047,5317100.0 2021-08-20,114.62999725341797,115.0,113.66000366210938,113.9800033569336,3486300.0 2021-08-23,115.1500015258789,115.45999908447266,114.70999908447266,114.70999908447266,4235100.0 2021-08-24,115.08000183105469,115.8499984741211,114.94000244140625,115.38999938964844,3447300.0 2021-08-25,115.56999969482422,115.98999786376953,115.0,115.58999633789062,3881500.0 2021-08-26,114.31999969482422,115.7699966430664,113.86000061035156,115.62000274658203,5188200.0 2021-08-27,115.12000274658203,115.38999938964844,114.18000030517578,114.61000061035156,4204700.0 2021-08-30,115.61000061035156,115.81999969482422,114.62999725341797,115.61000061035156,3078200.0 2021-08-31,117.48999786376953,117.5999984741211,115.6500015258789,115.7699966430664,6995500.0 2021-09-01,117.44999694824219,118.33000183105469,117.27999877929688,118.01000213623047,4402700.0 2021-09-02,117.37000274658203,118.36000061035156,116.9000015258789,118.29000091552734,3801900.0 2021-09-03,117.19000244140625,117.58000183105469,116.33999633789062,116.83999633789062,2921300.0 2021-09-07,115.79000091552734,117.12999725341797,115.47000122070312,117.08999633789062,4264900.0 2021-09-08,118.04000091552734,118.19000244140625,115.51000213623047,116.0999984741211,5548400.0 2021-09-09,118.79000091552734,120.06999969482422,117.80000305175781,117.9800033569336,4711200.0 2021-09-10,119.33999633789062,120.76000213623047,118.88999938964844,119.3499984741211,6517900.0 2021-09-13,119.18000030517578,120.1500015258789,118.55999755859375,119.88999938964844,4381100.0 2021-09-14,118.86000061035156,119.86000061035156,118.36000061035156,119.72000122070312,4722800.0 2021-09-15,114.63999938964844,117.0199966430664,113.12000274658203,116.95999908447266,11556200.0 2021-09-16,114.66999816894531,115.2699966430664,113.19000244140625,114.79000091552734,7997000.0 2021-09-17,113.41000366210938,114.8499984741211,113.12000274658203,114.54000091552734,9261000.0 2021-09-20,111.81999969482422,112.2699966430664,110.37999725341797,111.3499984741211,7795200.0 2021-09-21,112.22000122070312,113.5999984741211,111.75,111.91999816894531,5468400.0 2021-09-22,113.06999969482422,114.02999877929688,112.31999969482422,113.05999755859375,4578200.0 2021-09-23,114.13999938964844,114.70999908447266,113.0999984741211,113.38999938964844,3842000.0 2021-09-24,114.11000061035156,114.86000061035156,113.76000213623047,114.12999725341797,3955000.0 2021-09-27,113.68000030517578,114.66999816894531,112.91000366210938,113.61000061035156,3988800.0 2021-09-28,111.70999908447266,113.0,111.08000183105469,112.68000030517578,5917700.0 2021-09-29,112.16999816894531,112.5199966430664,111.56999969482422,111.9000015258789,4389100.0 2021-09-30,110.30999755859375,112.16000366210938,110.30999755859375,111.5199966430664,5974500.0 2021-10-01,112.91999816894531,113.45999908447266,110.54000091552734,110.88999938964844,5636900.0 2021-10-04,111.45999908447266,113.08000183105469,111.0199966430664,112.43000030517578,4497700.0 2021-10-05,110.8499984741211,111.4800033569336,110.02999877929688,111.12999725341797,5884000.0 2021-10-06,111.63999938964844,112.0199966430664,109.4800033569336,110.18000030517578,5734500.0 2021-10-07,112.20999908447266,112.9800033569336,112.05000305175781,112.37999725341797,5549500.0 2021-10-08,111.22000122070312,112.66000366210938,111.12999725341797,112.58000183105469,3787000.0 2021-10-11,110.94000244140625,113.55999755859375,110.91999816894531,112.88999938964844,5987300.0 2021-10-12,111.0,111.87000274658203,110.66000366210938,111.72000122070312,3866800.0 2021-10-13,110.76000213623047,111.4800033569336,109.41000366210938,111.38999938964844,4806500.0 2021-10-14,111.87000274658203,112.61000061035156,111.01000213623047,111.08000183105469,5194900.0 2021-10-15,111.44999694824219,112.91999816894531,110.94999694824219,112.44999694824219,5860900.0 2021-10-18,113.37000274658203,113.56999969482422,110.95999908447266,111.44000244140625,4958400.0 2021-10-19,113.48999786376953,114.54000091552734,112.76000213623047,113.73999786376953,5799300.0 2021-10-20,113.86000061035156,115.11000061035156,112.70999908447266,113.05999755859375,7645200.0 2021-10-21,114.44000244140625,114.55999755859375,113.61000061035156,113.93000030517578,3684300.0 2021-10-22,114.55000305175781,114.9800033569336,114.06999969482422,114.41000366210938,3396400.0 2021-10-25,114.70999908447266,114.87999725341797,113.36000061035156,114.73999786376953,4290600.0 2021-10-26,114.91999816894531,115.27999877929688,114.25,114.91999816894531,5948000.0 2021-10-27,113.51000213623047,115.56999969482422,113.08000183105469,115.56999969482422,5853900.0 2021-10-28,113.19999694824219,114.5999984741211,112.45999908447266,113.73999786376953,7697600.0 2021-10-29,106.06999969482422,107.98999786376953,104.0199966430664,107.5,27419600.0 2021-11-01,109.80000305175781,110.1500015258789,107.19999694824219,107.2300033569336,14184600.0 2021-11-02,111.44999694824219,111.81999969482422,109.79000091552734,110.25,11538900.0 2021-11-03,112.61000061035156,112.91999816894531,110.11000061035156,111.33000183105469,6422600.0 2021-11-04,112.16000366210938,112.41999816894531,110.93000030517578,111.5999984741211,8212600.0 2021-11-05,116.91000366210938,117.33000183105469,113.13999938964844,113.23999786376953,10256800.0 2021-11-08,115.16000366210938,117.47000122070312,114.56999969482422,116.5199966430664,8753300.0 2021-11-09,114.12999725341797,115.5999984741211,113.37000274658203,114.6500015258789,6754700.0 2021-11-10,113.25,114.45999908447266,112.5999984741211,112.91000366210938,6563700.0 2021-11-11,111.44000244140625,113.25,110.54000091552734,113.25,7191900.0 2021-11-12,111.72000122070312,112.23999786376953,111.08999633789062,111.73999786376953,7350400.0 2021-11-15,111.87000274658203,113.6500015258789,111.58000183105469,112.12000274658203,6566100.0 2021-11-16,112.2300033569336,113.11000061035156,111.51000213623047,112.27999877929688,7965000.0 2021-11-17,112.5199966430664,113.11000061035156,111.66000366210938,112.22000122070312,5768600.0 2021-11-18,112.9000015258789,113.2300033569336,111.33999633789062,112.12000274658203,5632100.0 2021-11-19,110.77999877929688,112.9000015258789,109.7699966430664,112.7300033569336,6921800.0 2021-11-22,111.44999694824219,112.58999633789062,110.66999816894531,111.11000061035156,5967300.0 2021-11-23,113.58000183105469,114.11000061035156,111.77999877929688,112.0,7911000.0 2021-11-24,113.97000122070312,114.26000213623047,113.08000183105469,113.41000366210938,4464300.0 2021-11-26,110.66000366210938,110.83000183105469,109.25,110.01000213623047,6703200.0 2021-11-29,110.7300033569336,111.69000244140625,109.62000274658203,111.36000061035156,7114100.0 2021-11-30,109.63999938964844,111.08999633789062,109.05000305175781,109.55000305175781,9483300.0 2021-12-01,108.66000366210938,113.3499984741211,108.55000305175781,110.95999908447266,7618500.0 2021-12-02,111.41999816894531,112.08000183105469,109.16999816894531,109.16999816894531,7709400.0 2021-12-03,111.23999786376953,112.8499984741211,110.08000183105469,111.8499984741211,7014100.0 2021-12-06,113.36000061035156,114.16999816894531,111.70999908447266,112.01000213623047,8280200.0 2021-12-07,116.26000213623047,117.19000244140625,114.79000091552734,115.05999755859375,8786900.0 2021-12-08,116.25,116.6500015258789,115.1500015258789,115.77999877929688,5807000.0 2021-12-09,115.3499984741211,116.41000366210938,115.23999786376953,115.80000305175781,5664700.0 2021-12-10,116.7300033569336,117.08999633789062,115.77999877929688,115.81999969482422,6110800.0 2021-12-13,115.55999755859375,116.83000183105469,115.22000122070312,116.16000366210938,6479400.0 2021-12-14,114.70999908447266,115.30000305175781,114.02999877929688,114.56999969482422,6854600.0 2021-12-15,114.68000030517578,115.19999694824219,112.76000213623047,114.80999755859375,6902400.0 2021-12-16,113.58999633789062,115.4000015258789,113.22000122070312,115.0,7544400.0 2021-12-17,108.62999725341797,111.80000305175781,108.22000122070312,111.2699966430664,13696900.0 2021-12-20,108.08999633789062,108.12000274658203,106.61000061035156,107.06999969482422,6313700.0 2021-12-21,110.37000274658203,110.9000015258789,108.87000274658203,109.0,4682200.0 2021-12-22,111.73999786376953,111.77999877929688,110.0,110.19999694824219,3643300.0 2021-12-23,112.37000274658203,112.91000366210938,111.98999786376953,112.2300033569336,3359600.0 2021-12-27,114.22000122070312,114.37000274658203,112.38999938964844,112.5999984741211,3716700.0 2021-12-28,115.56999969482422,116.27999877929688,113.80999755859375,114.0,4561600.0 2021-12-29,116.37999725341797,116.95999908447266,115.30999755859375,115.4000015258789,4215300.0 2021-12-30,116.23999786376953,117.33999633789062,116.08000183105469,116.37999725341797,4068700.0 2021-12-31,116.97000122070312,117.4800033569336,115.5999984741211,115.66999816894531,3674900.0 2022-01-03,116.68000030517578,117.80000305175781,114.77999877929688,116.47000122070312,5475700.0 2022-01-04,114.23999786376953,117.05000305175781,114.16999816894531,116.9000015258789,8367600.0 2022-01-05,110.44000244140625,114.95999908447266,110.4000015258789,114.4000015258789,8662300.0 2022-01-06,111.13999938964844,111.87999725341797,109.98999786376953,110.0,6099900.0 2022-01-07,107.56999969482422,109.70999908447266,107.4800033569336,108.22000122070312,11266400.0 2022-01-10,106.02999877929688,107.01000213623047,104.41999816894531,106.62000274658203,8499400.0 2022-01-11,104.04000091552734,106.16999816894531,103.70999908447266,106.04000091552734,13073200.0 2022-01-12,103.87000274658203,105.31999969482422,103.68000030517578,104.44000244140625,11810500.0 2022-01-13,102.4000015258789,104.66999816894531,102.08999633789062,104.1500015258789,9818500.0 2022-01-14,100.12000274658203,101.91000366210938,99.08999633789062,101.91000366210938,13703200.0 2022-01-18,97.7300033569336,99.36000061035156,97.51000213623047,99.16999816894531,11396000.0 2022-01-19,96.87000274658203,98.38999938964844,96.77999877929688,97.94000244140625,10856800.0 2022-01-20,95.72000122070312,98.94000244140625,95.58999633789062,97.48999786376953,20311500.0 2022-01-21,96.30999755859375,98.41000366210938,95.47000122070312,95.9000015258789,13438300.0 2022-01-24,98.0999984741211,98.3499984741211,94.41000366210938,94.75,17201400.0 2022-01-25,97.01000213623047,98.08999633789062,95.12999725341797,96.66999816894531,12368500.0 2022-01-26,95.58000183105469,98.63999938964844,94.9000015258789,97.69999694824219,11863000.0 2022-01-27,95.31999969482422,97.16999816894531,95.05999755859375,96.62000274658203,7322200.0 2022-01-28,97.20999908447266,97.22000122070312,93.79000091552734,95.05999755859375,8345400.0 2022-01-31,98.31999969482422,98.4000015258789,96.41999816894531,97.02999877929688,8807700.0 2022-02-01,98.76000213623047,99.02999877929688,96.80000305175781,98.41999816894531,11601900.0 2022-02-02,97.7300033569336,99.1500015258789,94.73999786376953,95.80000305175781,15578800.0 2022-02-03,95.94000244140625,97.47000122070312,95.66999816894531,96.83999633789062,8901100.0 2022-02-04,95.0,95.94000244140625,93.83000183105469,95.41000366210938,8267600.0 2022-02-07,95.19000244140625,96.11000061035156,94.87999725341797,95.3499984741211,6849000.0 2022-02-08,94.91999816894531,96.02999877929688,94.3499984741211,95.29000091552734,7161000.0 2022-02-09,97.12999725341797,97.97000122070312,96.19999694824219,96.25,9353700.0 2022-02-10,95.30999755859375,96.80999755859375,94.9800033569336,95.45999908447266,9098800.0 2022-02-11,93.7300033569336,96.48999786376953,93.36000061035156,95.58999633789062,6924800.0 2022-02-14,93.6500015258789,94.48999786376953,92.41999816894531,93.75,7948500.0 2022-02-15,94.51000213623047,95.45999908447266,94.36000061035156,95.1500015258789,7722200.0 2022-02-16,95.18000030517578,95.55000305175781,93.16000366210938,94.33999633789062,6545800.0 2022-02-17,93.05000305175781,94.62999725341797,92.77999877929688,94.41999816894531,6578200.0 2022-02-18,93.33999633789062,94.05000305175781,92.52999877929688,92.55999755859375,6210600.0 2022-02-22,93.11000061035156,94.04000091552734,92.36000061035156,93.5999984741211,8622500.0 2022-02-23,89.6500015258789,93.87999725341797,89.44000244140625,93.87999725341797,9674800.0 2022-02-24,91.01000213623047,91.19999694824219,87.25,87.5,9260500.0 2022-02-25,92.58000183105469,92.79000091552734,90.27999877929688,91.30000305175781,7039400.0 2022-02-28,91.79000091552734,92.30999755859375,90.62000274658203,91.29000091552734,8591500.0 2022-03-01,90.13999938964844,91.51000213623047,89.6500015258789,91.48999786376953,7100700.0 2022-03-02,92.7699966430664,93.27999877929688,90.58999633789062,90.7699966430664,10721100.0 2022-03-03,91.52999877929688,93.5,91.08000183105469,93.4800033569336,6587400.0 2022-03-04,90.02999877929688,91.16000366210938,89.44999694824219,90.97000122070312,7179800.0 2022-03-07,84.45999908447266,90.05000305175781,84.3499984741211,90.04000091552734,14608700.0 2022-03-08,84.0,86.91999816894531,83.76000213623047,84.76000213623047,10692000.0 2022-03-09,87.5999984741211,88.12999725341797,86.33000183105469,86.5,8811600.0 2022-03-10,87.16000366210938,87.36000061035156,85.5999984741211,86.08999633789062,9114300.0 2022-03-11,82.7300033569336,88.80999755859375,82.54000091552734,88.3499984741211,15351700.0 2022-03-14,79.29000091552734,82.33999633789062,78.91999816894531,82.31999969482422,18199300.0 2022-03-15,83.12000274658203,83.44000244140625,80.27999877929688,80.5,12542300.0 2022-03-16,87.41000366210938,90.08999633789062,85.62000274658203,88.01000213623047,21207900.0 2022-03-17,87.66000366210938,87.94999694824219,86.01000213623047,87.45999908447266,8554200.0 2022-03-18,89.5999984741211,89.75,84.9800033569336,86.12000274658203,23784200.0 2022-03-21,86.86000061035156,89.72000122070312,85.97000122070312,89.61000061035156,11925300.0 2022-03-22,87.88999938964844,89.0999984741211,87.1500015258789,87.4000015258789,8447400.0 2022-03-23,86.22000122070312,87.70999908447266,86.0999984741211,87.36000061035156,7670500.0 2022-03-24,87.12000274658203,87.1500015258789,85.55999755859375,86.83000183105469,6163400.0 2022-03-25,87.44999694824219,87.66999816894531,86.22000122070312,87.38999938964844,7048100.0 2022-03-28,88.37999725341797,88.41999816894531,86.75,87.4800033569336,5981000.0 2022-03-29,91.2300033569336,91.9000015258789,89.66000366210938,89.69999694824219,8963200.0 2022-03-30,91.02999877929688,91.54000091552734,90.4000015258789,90.75,8122100.0 2022-03-31,90.97000122070312,92.62999725341797,90.97000122070312,91.31999969482422,11306100.0 2022-04-01,91.48999786376953,91.88999938964844,90.4800033569336,91.5,6516300.0 2022-04-04,88.08999633789062,88.45999908447266,86.18000030517578,87.88999938964844,16243100.0 2022-04-05,84.12000274658203,86.62000274658203,83.81999969482422,86.55999755859375,17525800.0 2022-04-06,83.36000061035156,83.88999938964844,82.06999969482422,83.6500015258789,10567000.0 2022-04-07,83.12000274658203,83.5,81.44999694824219,82.98999786376953,10869100.0 2022-04-08,81.5199966430664,83.19000244140625,81.33999633789062,83.19000244140625,9286800.0 2022-04-11,80.68000030517578,81.73999786376953,80.29000091552734,80.87999725341797,8623200.0 2022-04-12,79.79000091552734,81.2699966430664,79.6500015258789,80.83000183105469,8472500.0 2022-04-13,80.91999816894531,81.30999755859375,79.61000061035156,79.87999725341797,8604400.0 2022-04-14,79.5,81.08000183105469,79.25,80.75,9567200.0 2022-04-18,79.5999984741211,79.97000122070312,78.87999725341797,79.04000091552734,7797300.0 2022-04-19,81.22000122070312,81.54000091552734,79.41000366210938,79.62000274658203,8622100.0 2022-04-20,80.16999816894531,81.5199966430664,80.0,81.30999755859375,8368800.0 2022-04-21,78.95999908447266,81.19000244140625,78.7300033569336,81.05000305175781,8152500.0 2022-04-22,77.91999816894531,79.4800033569336,77.77999877929688,78.88999938964844,10315500.0 2022-04-25,77.9800033569336,78.08000183105469,76.7300033569336,77.37999725341797,10259000.0 2022-04-26,75.62999725341797,77.58000183105469,75.62999725341797,77.48999786376953,8800500.0 2022-04-27,74.73999786376953,76.43000030517578,74.68000030517578,75.37999725341797,8467300.0 2022-04-28,76.58000183105469,77.0999984741211,74.86000061035156,75.62000274658203,8818500.0 2022-04-29,74.63999938964844,76.7699966430664,74.4800033569336,76.0199966430664,9199300.0 2022-05-02,75.37000274658203,75.72000122070312,73.47000122070312,75.25,12379000.0 2022-05-03,74.33000183105469,75.79000091552734,73.37999725341797,75.72000122070312,15570100.0 2022-05-04,81.63999938964844,82.87000274658203,77.91999816894531,79.30999755859375,30199700.0 2022-05-05,77.4800033569336,81.22000122070312,77.12999725341797,80.43000030517578,19114700.0 2022-05-06,76.5199966430664,77.19999694824219,75.20999908447266,77.02999877929688,11165800.0 2022-05-09,73.48999786376953,76.55000305175781,73.33000183105469,75.23999786376953,12863600.0 2022-05-10,71.86000061035156,75.05000305175781,71.61000061035156,74.8499984741211,14085900.0 2022-05-11,70.05999755859375,71.94999694824219,69.95999908447266,71.55000305175781,12118100.0 2022-05-12,69.9000015258789,70.02999877929688,68.38999938964844,69.1500015258789,15460600.0 2022-05-13,75.5999984741211,75.7300033569336,71.87999725341797,71.87999725341797,18156300.0 2022-05-16,72.41999816894531,75.44000244140625,72.30999755859375,74.94000244140625,11435300.0 2022-05-17,73.72000122070312,74.3499984741211,72.83999633789062,74.01000213623047,12454500.0 2022-05-18,71.27999877929688,73.54000091552734,70.77999877929688,73.1500015258789,10576500.0 2022-05-19,71.93000030517578,72.41999816894531,70.33000183105469,71.0999984741211,11193700.0 2022-05-20,73.38999938964844,73.43000030517578,71.45999908447266,72.87999725341797,15941800.0 2022-05-23,73.41999816894531,74.2699966430664,72.56999969482422,73.7300033569336,10741900.0 2022-05-24,72.72000122070312,73.33000183105469,71.2699966430664,72.97000122070312,9227700.0 2022-05-25,72.4800033569336,73.5,71.93000030517578,72.72000122070312,8344400.0 2022-05-26,74.48999786376953,74.7699966430664,72.87000274658203,72.94999694824219,8940900.0 2022-05-27,76.70999908447266,76.72000122070312,75.1500015258789,75.2300033569336,8498400.0 2022-05-31,78.5,79.66000366210938,76.55000305175781,76.97000122070312,23361800.0 2022-06-01,76.27999877929688,78.87999725341797,76.05000305175781,78.75,7579000.0 2022-06-02,79.41999816894531,79.5,75.8499984741211,76.54000091552734,10241500.0 2022-06-03,79.05000305175781,79.9000015258789,78.31999969482422,79.0,10415700.0 2022-06-06,78.9800033569336,81.30000305175781,78.52999877929688,79.69999694824219,7239400.0 2022-06-07,79.47000122070312,79.75,78.26000213623047,78.56999969482422,5517100.0 2022-06-08,78.47000122070312,79.7699966430664,78.26000213623047,78.9000015258789,5178300.0 2022-06-09,78.91000366210938,80.2699966430664,77.7300033569336,77.97000122070312,13248100.0 2022-06-10,75.66999816894531,77.79000091552734,75.66000366210938,77.0199966430664,8694300.0 2022-06-13,72.36000061035156,74.01000213623047,71.91000366210938,73.08999633789062,9282800.0 2022-06-14,72.30999755859375,73.83999633789062,71.52999877929688,72.8499984741211,7635600.0 2022-06-15,74.19000244140625,75.2699966430664,73.11000061035156,73.25,7682300.0 2022-06-16,70.94999694824219,72.61000061035156,70.3499984741211,72.43000030517578,10147000.0 2022-06-17,71.87000274658203,72.44000244140625,70.7699966430664,71.08000183105469,9824300.0 2022-06-21,72.95999908447266,73.16999816894531,72.02999877929688,73.05999755859375,7872500.0 2022-06-22,73.30000305175781,73.81999969482422,72.22000122070312,72.37000274658203,6702200.0 2022-06-23,75.19999694824219,75.36000061035156,73.51000213623047,73.86000061035156,6586400.0 2022-06-24,78.11000061035156,78.1500015258789,75.55000305175781,75.66000366210938,18012000.0 2022-06-27,77.68000030517578,78.44000244140625,77.2699966430664,78.0,6672200.0 2022-06-28,76.33999633789062,79.88999938964844,76.19000244140625,78.38999938964844,7206400.0 2022-06-29,76.43000030517578,77.1500015258789,75.63999938964844,76.20999908447266,8983900.0 2022-06-30,76.38999938964844,76.87999725341797,74.87000274658203,76.01000213623047,6781100.0 2022-07-01,79.26000213623047,79.47000122070312,76.54000091552734,76.7300033569336,7539200.0 2022-07-05,79.5199966430664,79.55000305175781,77.36000061035156,78.0199966430664,8087800.0 2022-07-06,78.86000061035156,80.47000122070312,78.18000030517578,79.83000183105469,4652800.0 2022-07-07,79.23999786376953,79.6500015258789,78.37000274658203,78.80999755859375,5395600.0 2022-07-08,79.27999877929688,79.62999725341797,78.2699966430664,78.69000244140625,3927100.0 2022-07-11,77.9000015258789,79.05000305175781,77.43000030517578,78.8499984741211,5351500.0 2022-07-12,77.76000213623047,79.44000244140625,77.37999725341797,78.36000061035156,5393400.0 2022-07-13,77.91999816894531,78.54000091552734,75.7300033569336,75.98999786376953,3897500.0 2022-07-14,78.19999694824219,78.37000274658203,76.80999755859375,77.08999633789062,4504500.0 2022-07-15,79.62000274658203,80.20999908447266,78.61000061035156,78.61000061035156,5584100.0 2022-07-18,80.2300033569336,81.66999816894531,80.0,80.02999877929688,6768800.0 2022-07-19,82.55000305175781,82.66999816894531,80.91000366210938,81.11000061035156,5949200.0 2022-07-20,83.2699966430664,83.47000122070312,81.88999938964844,82.4800033569336,6850600.0 2022-07-21,83.54000091552734,83.61000061035156,82.6500015258789,82.94999694824219,7695300.0 2022-07-22,83.58999633789062,84.43000030517578,82.83999633789062,84.16000366210938,6283600.0 2022-07-25,81.5,83.69999694824219,81.04000091552734,83.58999633789062,5861100.0 2022-07-26,80.30999755859375,81.41999816894531,80.0,81.22000122070312,6587000.0 2022-07-27,82.95999908447266,83.41000366210938,81.12000274658203,81.2300033569336,6372600.0 2022-07-28,84.66999816894531,84.88999938964844,82.81999969482422,83.19000244140625,5594600.0 2022-07-29,84.77999877929688,84.9800033569336,83.93000030517578,84.5999984741211,5802700.0 2022-08-01,84.91000366210938,85.58999633789062,84.02999877929688,84.19000244140625,7313700.0 2022-08-02,83.70999908447266,85.13999938964844,83.62000274658203,84.69999694824219,7254700.0 2022-08-03,87.2699966430664,87.97000122070312,83.91000366210938,86.01000213623047,12915700.0 2022-08-04,86.87999725341797,88.27999877929688,86.56999969482422,87.20999908447266,7086700.0 2022-08-05,85.7300033569336,86.1500015258789,84.91999816894531,85.76000213623047,4835100.0 2022-08-08,85.72000122070312,86.86000061035156,85.41999816894531,86.1500015258789,4878400.0 2022-08-09,84.83999633789062,85.83000183105469,84.45999908447266,85.73999786376953,3498400.0 2022-08-10,86.48999786376953,86.9000015258789,86.08999633789062,86.5,5072300.0 2022-08-11,87.2699966430664,87.55000305175781,86.5,86.94000244140625,5595700.0 2022-08-12,88.30999755859375,88.4000015258789,87.19000244140625,87.30999755859375,5154000.0 2022-08-15,89.16000366210938,89.25,88.01000213623047,88.11000061035156,5601000.0 2022-08-16,89.4000015258789,89.93000030517578,88.54000091552734,88.77999877929688,4580800.0 2022-08-17,88.3499984741211,89.0,87.86000061035156,88.4000015258789,3831300.0 2022-08-18,88.55000305175781,88.77999877929688,87.68000030517578,88.02999877929688,3428300.0 2022-08-19,86.91999816894531,87.97000122070312,86.55000305175781,87.7699966430664,4597700.0 2022-08-22,84.94999694824219,85.55000305175781,84.33999633789062,85.37999725341797,5915200.0 2022-08-23,84.69000244140625,85.61000061035156,84.58000183105469,84.8499984741211,4560400.0 2022-08-24,86.05000305175781,86.4800033569336,84.4800033569336,84.76000213623047,4386000.0 2022-08-25,87.38999938964844,87.62999725341797,86.30000305175781,86.3499984741211,4236300.0 2022-08-26,84.05999755859375,87.98999786376953,83.95999908447266,87.51000213623047,6674900.0 2022-08-29,84.12000274658203,84.66000366210938,83.04000091552734,83.19999694824219,5035500.0 2022-08-30,83.41000366210938,85.0199966430664,82.69000244140625,84.18000030517578,6812500.0 2022-08-31,84.06999969482422,84.76000213623047,83.6500015258789,83.87000274658203,6570100.0 2022-09-01,85.4000015258789,85.47000122070312,82.93000030517578,83.69999694824219,7556800.0 2022-09-02,82.94000244140625,85.7699966430664,82.55000305175781,85.47000122070312,10336800.0 2022-09-06,84.5199966430664,84.62000274658203,81.66999816894531,83.06999969482422,11062800.0 2022-09-07,88.30999755859375,88.62000274658203,84.91999816894531,85.11000061035156,9946800.0 2022-09-08,89.45999908447266,89.4800033569336,87.16000366210938,87.30000305175781,7721100.0 2022-09-09,88.69000244140625,89.94999694824219,88.63999938964844,89.5,7094600.0 2022-09-12,89.06999969482422,90.37999725341797,88.54000091552734,89.7699966430664,9078900.0 2022-09-13,87.83999633789062,89.30000305175781,86.06999969482422,86.72000122070312,16033600.0 2022-09-14,92.69999694824219,93.4800033569336,89.51000213623047,89.56999969482422,24320600.0 2022-09-15,92.22000122070312,93.1500015258789,91.7300033569336,92.08999633789062,11052400.0 2022-09-16,91.30999755859375,92.0999984741211,90.6500015258789,91.1500015258789,11987600.0 2022-09-19,92.13999938964844,92.55000305175781,90.83000183105469,90.88999938964844,6287000.0 2022-09-20,90.79000091552734,92.0199966430664,90.0999984741211,91.66000366210938,6560000.0 2022-09-21,88.5999984741211,91.5199966430664,88.56999969482422,91.29000091552734,8806800.0 2022-09-22,84.69999694824219,88.0199966430664,84.37999725341797,88.0,9953000.0 2022-09-23,84.16999816894531,84.44000244140625,83.2300033569336,83.9000015258789,7153200.0 2022-09-26,84.80999755859375,86.02999877929688,84.27999877929688,84.30999755859375,7583500.0 2022-09-27,84.27999877929688,86.5,83.16999816894531,85.97000122070312,8628800.0 2022-09-28,87.11000061035156,87.4800033569336,84.25,84.68000030517578,7850800.0 2022-09-29,86.56999969482422,87.33999633789062,85.61000061035156,86.80999755859375,6881500.0 2022-09-30,84.26000213623047,86.69999694824219,84.1500015258789,86.56999969482422,7737500.0 2022-10-03,85.62000274658203,86.22000122070312,83.80000305175781,84.75,6739900.0 2022-10-04,88.51000213623047,88.94999694824219,86.86000061035156,87.08999633789062,5982400.0 2022-10-05,90.12000274658203,90.63999938964844,87.55000305175781,87.7300033569336,7980800.0 2022-10-06,89.3499984741211,90.9000015258789,89.26000213623047,90.19000244140625,6893800.0 2022-10-07,87.02999877929688,88.9000015258789,86.30000305175781,88.54000091552734,6606400.0 2022-10-10,87.05999755859375,87.56999969482422,86.12999725341797,87.01000213623047,5092400.0 2022-10-11,86.20999908447266,87.19999694824219,85.63999938964844,86.70999908447266,5531300.0 2022-10-12,86.87000274658203,88.05999755859375,86.41000366210938,87.0,5261900.0 2022-10-13,89.37000274658203,89.97000122070312,84.70999908447266,85.08999633789062,7616600.0 2022-10-14,86.37000274658203,90.69999694824219,86.23999786376953,90.01000213623047,6315200.0 2022-10-17,88.9000015258789,89.22000122070312,87.80999755859375,87.9000015258789,6255300.0 2022-10-18,88.95999908447266,90.47000122070312,88.08000183105469,90.11000061035156,5484400.0 2022-10-19,87.5199966430664,89.12999725341797,87.01000213623047,88.38999938964844,6473400.0 2022-10-20,86.79000091552734,88.2300033569336,86.47000122070312,87.33000183105469,4540700.0 2022-10-21,88.61000061035156,88.97000122070312,86.55999755859375,87.0,9088800.0 2022-10-24,83.76000213623047,87.51000213623047,82.43000030517578,86.9000015258789,16499300.0 2022-10-25,85.20999908447266,86.0,84.0999984741211,84.0999984741211,10674000.0 2022-10-26,85.88999938964844,88.2300033569336,85.4800033569336,85.61000061035156,9987000.0 2022-10-27,85.27999877929688,86.4000015258789,84.08000183105469,86.12999725341797,9524600.0 2022-10-28,87.0999984741211,87.79000091552734,84.30999755859375,85.16999816894531,8284900.0 2022-10-31,86.58999633789062,87.56999969482422,85.94999694824219,86.5999984741211,7401100.0 2022-11-01,87.0999984741211,88.87999725341797,86.58000183105469,88.05999755859375,6219600.0 2022-11-02,84.58000183105469,88.58000183105469,84.52999877929688,87.2699966430664,7653200.0 2022-11-03,84.68000030517578,85.47000122070312,82.97000122070312,84.06999969482422,8855100.0 2022-11-04,91.86000061035156,93.5999984741211,90.5199966430664,91.9800033569336,20194300.0 2022-11-07,90.44999694824219,92.36000061035156,89.27999877929688,91.66999816894531,10190200.0 2022-11-08,92.75,93.77999877929688,90.91999816894531,90.91999816894531,9675500.0 2022-11-09,91.62999725341797,92.5999984741211,91.33999633789062,91.61000061035156,6271200.0 2022-11-10,96.26000213623047,96.41999816894531,93.33000183105469,93.88999938964844,10408400.0 2022-11-11,97.37999725341797,98.66999816894531,96.56999969482422,96.76000213623047,8294400.0 2022-11-14,97.41999816894531,98.55999755859375,96.69000244140625,97.12999725341797,8521100.0 2022-11-15,97.83000183105469,99.52999877929688,97.29000091552734,98.91000366210938,6410000.0 2022-11-16,97.06999969482422,97.95999908447266,96.26000213623047,96.5199966430664,5348900.0 2022-11-17,96.97000122070312,97.01000213623047,95.0999984741211,95.20999908447266,5245600.0 2022-11-18,97.94999694824219,98.3499984741211,97.12999725341797,97.75,5964800.0 2022-11-21,98.31999969482422,98.48999786376953,96.69999694824219,96.98999786376953,4499200.0 2022-11-22,98.43000030517578,98.7300033569336,97.5199966430664,98.5,5398600.0 2022-11-23,99.5199966430664,100.08000183105469,98.2699966430664,98.48999786376953,5944900.0 2022-11-25,99.55999755859375,99.87999725341797,98.5199966430664,99.63999938964844,2320000.0 2022-11-28,98.66000366210938,100.16000366210938,98.55999755859375,98.98999786376953,5257300.0 2022-11-29,98.66000366210938,99.33000183105469,98.19999694824219,98.95999908447266,4423900.0 2022-11-30,102.19999694824219,102.55999755859375,98.5199966430664,99.05000305175781,15000800.0 2022-12-01,103.37000274658203,103.55999755859375,101.94999694824219,102.33000183105469,7452300.0 2022-12-02,105.05000305175781,105.54000091552734,101.81999969482422,102.0199966430664,7916900.0 2022-12-05,103.55000305175781,104.23999786376953,103.0,103.38999938964844,9285800.0 2022-12-06,102.08000183105469,104.19000244140625,101.44000244140625,103.81999969482422,8383000.0 2022-12-07,101.87000274658203,102.97000122070312,101.05999755859375,101.29000091552734,4194300.0 2022-12-08,103.73999786376953,103.91000366210938,102.4000015258789,102.73999786376953,5465100.0 2022-12-09,101.79000091552734,103.5,101.75,103.43000030517578,7999600.0 2022-12-12,102.69999694824219,102.8499984741211,100.81999969482422,101.12999725341797,5796000.0 2022-12-13,102.11000061035156,105.19999694824219,100.98999786376953,104.81999969482422,7066000.0 2022-12-14,102.19000244140625,103.30000305175781,100.69999694824219,102.31999969482422,5624000.0 2022-12-15,99.98999786376953,101.55000305175781,99.44999694824219,101.20999908447266,7244400.0 2022-12-16,98.83000183105469,99.54000091552734,98.0199966430664,99.27999877929688,13862300.0 2022-12-19,98.30000305175781,98.80999755859375,97.7300033569336,98.43000030517578,5771100.0 2022-12-20,98.0,98.58000183105469,97.2699966430664,98.19000244140625,4533500.0 2022-12-21,98.66999816894531,99.06999969482422,96.3499984741211,96.72000122070312,5566300.0 2022-12-22,97.76000213623047,98.55999755859375,96.16999816894531,98.44999694824219,4756900.0 2022-12-23,98.2699966430664,98.30000305175781,96.87999725341797,97.58999633789062,3944500.0 2022-12-27,99.19999694824219,99.45999908447266,98.20999908447266,98.56999969482422,4402500.0 2022-12-28,98.5999984741211,99.91000366210938,98.38999938964844,99.41000366210938,3491500.0 2022-12-29,99.7699966430664,100.6500015258789,98.66999816894531,99.0,3976100.0 2022-12-30,99.19999694824219,99.25,98.23999786376953,99.19000244140625,3988900.0 2023-01-03,100.83000183105469,101.16999816894531,99.47000122070312,100.55999755859375,6607700.0 2023-01-04,104.45999908447266,104.7300033569336,102.55000305175781,102.69000244140625,8166600.0 2023-01-05,104.43000030517578,105.0999984741211,103.48999786376953,104.48999786376953,5575100.0 2023-01-06,106.69000244140625,107.0,105.01000213623047,105.37999725341797,9644100.0 2023-01-09,104.73999786376953,106.68000030517578,104.43000030517578,106.5199966430664,10124800.0 2023-01-10,106.0,106.43000030517578,104.16999816894531,104.36000061035156,4183600.0 2023-01-11,106.30000305175781,106.44000244140625,104.86000061035156,105.80999755859375,5634400.0 2023-01-12,105.8499984741211,106.44000244140625,105.16999816894531,106.29000091552734,4882000.0 2023-01-13,107.2300033569336,107.30000305175781,105.06999969482422,105.06999969482422,5529700.0 2023-01-17,106.75,107.5999984741211,106.30999755859375,106.94999694824219,7477200.0 2023-01-18,105.0,107.47000122070312,104.91000366210938,107.13999938964844,5725800.0 2023-01-19,104.26000213623047,105.69999694824219,104.23999786376953,105.0,5115800.0 2023-01-20,105.04000091552734,105.19999694824219,103.88999938964844,104.4000015258789,6543500.0 2023-01-23,106.20999908447266,106.88999938964844,104.4000015258789,105.04000091552734,6320500.0 2023-01-24,106.63999938964844,106.87000274658203,105.41000366210938,106.4000015258789,5517200.0 2023-01-25,106.9800033569336,107.13999938964844,105.9000015258789,106.05999755859375,5416900.0 2023-01-26,108.76000213623047,108.80000305175781,107.05999755859375,107.30000305175781,6324100.0 2023-01-27,109.0199966430664,109.76000213623047,108.33999633789062,108.73999786376953,6851100.0 2023-01-30,108.4000015258789,108.87000274658203,107.41999816894531,108.26000213623047,6880700.0 2023-01-31,109.13999938964844,109.1500015258789,107.5,108.26000213623047,5816300.0 2023-02-01,109.98999786376953,110.77999877929688,107.9800033569336,108.97000122070312,5841200.0 2023-02-02,109.1500015258789,110.83000183105469,108.0,110.04000091552734,9852900.0 2023-02-03,104.30000305175781,106.44000244140625,103.04000091552734,104.58000183105469,15200500.0 2023-02-06,105.0199966430664,106.16999816894531,103.30000305175781,104.0,6392200.0 2023-02-07,106.83000183105469,107.37999725341797,104.55999755859375,104.83000183105469,6207500.0 2023-02-08,106.30000305175781,106.54000091552734,105.6500015258789,106.31999969482422,5557500.0 2023-02-09,106.05000305175781,106.61000061035156,105.5999984741211,105.7300033569336,5608400.0 2023-02-10,107.08999633789062,107.26000213623047,105.47000122070312,105.5199966430664,6298600.0 2023-02-13,108.5199966430664,108.93000030517578,107.27999877929688,107.44999694824219,5192400.0 2023-02-14,107.9800033569336,108.47000122070312,106.69999694824219,107.93000030517578,5109400.0 2023-02-15,109.0,109.0,107.26000213623047,107.5,4059100.0 2023-02-16,107.54000091552734,109.0999984741211,107.41000366210938,107.76000213623047,4596800.0 2023-02-17,107.0999984741211,107.45999908447266,106.2300033569336,106.73999786376953,6876400.0 2023-02-21,104.77999877929688,105.94999694824219,104.70999908447266,105.5,5438000.0 2023-02-22,104.7699966430664,105.94000244140625,104.38999938964844,105.41000366210938,7523700.0 2023-02-23,103.51000213623047,105.51000213623047,102.62999725341797,105.51000213623047,6857900.0 2023-02-24,101.5999984741211,102.72000122070312,100.81999969482422,102.6500015258789,6019700.0 2023-02-27,102.44000244140625,103.30000305175781,102.1500015258789,102.33000183105469,5235100.0 2023-02-28,102.08999633789062,102.94999694824219,101.9000015258789,101.98999786376953,5186500.0 2023-03-01,101.43000030517578,102.33000183105469,100.91000366210938,102.19000244140625,5382200.0 2023-03-02,103.01000213623047,103.16999816894531,100.94000244140625,101.27999877929688,4777600.0 2023-03-03,104.55000305175781,104.69000244140625,103.01000213623047,103.4000015258789,4882100.0 2023-03-06,104.98999786376953,105.94000244140625,104.44000244140625,104.44999694824219,5237100.0 2023-03-07,103.33999633789062,105.68000030517578,103.12000274658203,104.98999786376953,3976300.0 2023-03-08,102.5,103.0199966430664,101.7300033569336,102.9000015258789,4225500.0 2023-03-09,100.30000305175781,102.75,99.95999908447266,102.73999786376953,5732300.0 2023-03-10,99.37999725341797,101.23999786376953,99.02999877929688,100.62000274658203,6641900.0 2023-03-13,99.08000183105469,100.19999694824219,98.37000274658203,98.91000366210938,6408200.0 2023-03-14,99.45999908447266,100.37999725341797,98.47000122070312,100.11000061035156,6248800.0 2023-03-15,99.33999633789062,99.37000274658203,97.27999877929688,98.4000015258789,6603300.0 2023-03-16,100.43000030517578,100.70999908447266,99.02999877929688,99.13999938964844,8188600.0 2023-03-17,98.69999694824219,99.29000091552734,97.83999633789062,99.06999969482422,10189700.0 2023-03-20,99.8499984741211,100.22000122070312,98.93000030517578,99.0999984741211,4864000.0 2023-03-21,100.54000091552734,101.19000244140625,100.13999938964844,100.51000213623047,4743700.0 2023-03-22,99.12000274658203,101.4800033569336,99.05999755859375,100.69000244140625,5917700.0 2023-03-23,98.41999816894531,100.12999725341797,97.5199966430664,99.33999633789062,6879200.0 2023-03-24,98.33999633789062,98.43000030517578,97.19000244140625,98.22000122070312,4685400.0 2023-03-27,98.66000366210938,99.72000122070312,98.58000183105469,98.91999816894531,6022200.0 2023-03-28,98.72000122070312,98.91000366210938,98.08000183105469,98.13999938964844,4709800.0 2023-03-29,100.62000274658203,100.69000244140625,98.73999786376953,99.33000183105469,4946600.0 2023-03-30,101.31999969482422,101.69999694824219,100.6500015258789,101.44000244140625,4082600.0 2023-03-31,104.12999725341797,104.27999877929688,101.83999633789062,101.83999633789062,6900100.0 2023-04-03,104.8499984741211,104.94000244140625,103.66999816894531,104.05999755859375,3855400.0 2023-04-04,104.0,105.01000213623047,103.3499984741211,104.8499984741211,3854400.0 2023-04-05,104.9000015258789,105.69999694824219,103.93000030517578,103.9800033569336,5170900.0 2023-04-06,104.68000030517578,105.16000366210938,104.0199966430664,104.9000015258789,3155700.0 2023-04-10,104.73999786376953,104.81999969482422,103.06999969482422,103.55000305175781,3761600.0 2023-04-11,105.73999786376953,106.4000015258789,104.91999816894531,105.05999755859375,4010600.0 2023-04-12,105.5999984741211,106.58000183105469,105.3499984741211,106.23999786376953,4606000.0 2023-04-13,106.98999786376953,107.2300033569336,106.25,106.37999725341797,4367600.0 2023-04-14,107.47000122070312,108.16999816894531,106.8499984741211,106.91000366210938,3963300.0 2023-04-17,108.30999755859375,108.6500015258789,107.55999755859375,107.95999908447266,4780700.0 2023-04-18,107.91000366210938,109.2300033569336,107.7300033569336,108.87000274658203,5300500.0 2023-04-19,107.16000366210938,107.86000061035156,107.08000183105469,107.69000244140625,4617800.0 2023-04-20,107.05000305175781,107.58000183105469,106.19000244140625,106.19000244140625,4297200.0 2023-04-21,108.19000244140625,108.77999877929688,106.66000366210938,107.30000305175781,4522800.0 2023-04-24,109.29000091552734,109.29000091552734,108.04000091552734,108.19000244140625,5940700.0 2023-04-25,109.33999633789062,111.11000061035156,108.83000183105469,108.91000366210938,8747100.0 2023-04-26,111.47000122070312,112.33000183105469,109.01000213623047,109.01000213623047,8081600.0 2023-04-27,112.75,112.87999725341797,111.18000030517578,111.38999938964844,7618500.0 2023-04-28,114.29000091552734,114.30999755859375,112.29000091552734,112.41999816894531,5973400.0 2023-05-01,114.55999755859375,115.4800033569336,114.25,114.25,6495900.0 2023-05-02,114.45999908447266,114.55999755859375,112.8499984741211,114.48999786376953,9626400.0 2023-05-03,103.95999908447266,109.72000122070312,103.80000305175781,109.08000183105469,24388600.0 2023-05-04,104.72000122070312,105.66999816894531,103.80000305175781,104.2699966430664,8858100.0 2023-05-05,107.20999908447266,107.4800033569336,105.37999725341797,105.55000305175781,7812000.0 2023-05-08,107.16999816894531,108.12000274658203,106.93000030517578,107.47000122070312,6090700.0 2023-05-09,106.70999908447266,107.18000030517578,106.4000015258789,106.98999786376953,3682400.0 2023-05-10,106.97000122070312,108.11000061035156,105.68000030517578,107.16000366210938,4565000.0 2023-05-11,105.62999725341797,106.76000213623047,105.12000274658203,106.44000244140625,4791700.0 2023-05-12,106.12000274658203,106.22000122070312,104.83000183105469,105.76000213623047,5167600.0 2023-05-15,106.63999938964844,106.76000213623047,105.61000061035156,106.11000061035156,4217000.0 2023-05-16,105.27999877929688,106.55999755859375,105.19999694824219,106.41000366210938,3676600.0 2023-05-17,105.69000244140625,106.54000091552734,104.94999694824219,105.95999908447266,4757300.0 2023-05-18,107.08999633789062,107.13999938964844,105.19999694824219,105.41999816894531,5377500.0 2023-05-19,105.51000213623047,107.1500015258789,105.31999969482422,107.0,4984700.0 2023-05-22,102.9000015258789,105.69999694824219,102.7699966430664,105.5199966430664,7504300.0 2023-05-23,100.33999633789062,102.13999938964844,100.08000183105469,102.12000274658203,6766300.0 2023-05-24,99.61000061035156,100.80999755859375,99.11000061035156,100.80000305175781,6134800.0 2023-05-25,98.44000244140625,98.9000015258789,97.7300033569336,98.69999694824219,8177000.0 2023-05-26,98.52999877929688,99.61000061035156,98.33000183105469,98.62999725341797,7276500.0 2023-05-30,97.75,98.95999908447266,97.30999755859375,98.88999938964844,6505400.0 2023-05-31,97.63999938964844,98.08000183105469,96.9800033569336,98.02999877929688,10377100.0 2023-06-01,97.5199966430664,98.2300033569336,96.5199966430664,97.58999633789062,6752200.0 2023-06-02,99.5,99.66000366210938,98.19000244140625,98.30999755859375,6220300.0 2023-06-05,99.93000030517578,100.87000274658203,99.5,100.04000091552734,6536500.0 2023-06-06,98.22000122070312,100.33000183105469,97.52999877929688,99.73999786376953,8657100.0 2023-06-07,97.91999816894531,98.86000061035156,97.58999633789062,98.55000305175781,6285600.0 2023-06-08,99.1500015258789,99.18000030517578,96.91999816894531,97.6500015258789,6877800.0 2023-06-09,97.95999908447266,98.95999908447266,97.63999938964844,98.80000305175781,5550800.0 2023-06-12,98.45999908447266,98.51000213623047,97.5199966430664,97.95999908447266,6705800.0 2023-06-13,99.26000213623047,99.47000122070312,98.51000213623047,98.51000213623047,5137900.0 2023-06-14,100.66000366210938,101.36000061035156,99.19000244140625,99.55999755859375,9279500.0 2023-06-15,101.37999725341797,101.98999786376953,100.66000366210938,101.33999633789062,6448200.0 2023-06-16,101.87000274658203,102.51000213623047,101.4800033569336,102.01000213623047,11708300.0 2023-06-20,101.2699966430664,102.48999786376953,100.9000015258789,101.86000061035156,5506400.0 2023-06-21,101.87000274658203,102.45999908447266,100.36000061035156,100.5999984741211,5508800.0 2023-06-22,100.8499984741211,101.63999938964844,99.63999938964844,101.41999816894531,6125500.0 2023-06-23,98.33999633789062,99.7300033569336,97.5199966430664,99.6500015258789,18770100.0 2023-06-26,98.2300033569336,98.7699966430664,97.4800033569336,98.33999633789062,6069000.0 2023-06-27,98.72000122070312,99.05999755859375,97.7300033569336,98.38999938964844,5034100.0 2023-06-28,98.61000061035156,98.63999938964844,97.30000305175781,98.63999938964844,6581900.0 2023-06-29,98.68000030517578,98.83000183105469,97.9800033569336,98.61000061035156,5113500.0 2023-06-30,99.05999755859375,99.45999908447266,98.54000091552734,99.4000015258789,6228900.0 2023-07-03,99.1500015258789,99.56999969482422,98.25,98.7300033569336,3287000.0 2023-07-05,98.45999908447266,99.33000183105469,98.29000091552734,99.1500015258789,6365400.0 2023-07-06,96.19999694824219,98.06999969482422,95.91000366210938,97.86000061035156,7153300.0 2023-07-07,96.05000305175781,96.66000366210938,95.55000305175781,95.98999786376953,7887400.0 2023-07-10,99.12999725341797,99.52999877929688,96.2300033569336,96.30000305175781,9294600.0 2023-07-11,100.08999633789062,100.2300033569336,99.13999938964844,99.44000244140625,5271700.0 2023-07-12,101.13999938964844,101.83000183105469,100.76000213623047,101.41999816894531,6971900.0 2023-07-13,101.5999984741211,102.19999694824219,101.30000305175781,101.51000213623047,4511700.0 2023-07-14,101.61000061035156,102.08000183105469,100.98999786376953,101.7699966430664,3934400.0 2023-07-17,100.93000030517578,101.80999755859375,100.04000091552734,100.83000183105469,5244500.0 2023-07-18,100.76000213623047,101.41999816894531,99.86000061035156,100.73999786376953,5991000.0 2023-07-19,101.83000183105469,101.9800033569336,100.62000274658203,100.62000274658203,5556200.0 2023-07-20,100.87999725341797,102.4800033569336,100.69999694824219,101.77999877929688,5466100.0 2023-07-21,102.81999969482422,103.55000305175781,101.61000061035156,101.80000305175781,20369100.0 2023-07-24,102.77999877929688,103.41000366210938,102.31999969482422,102.87999725341797,4746600.0 2023-07-25,102.91999816894531,103.7699966430664,102.33000183105469,102.43000030517578,5627500.0 2023-07-26,101.7300033569336,102.66999816894531,101.30000305175781,102.20999908447266,6568300.0 2023-07-27,100.77999877929688,102.43000030517578,100.54000091552734,102.02999877929688,5373400.0 2023-07-28,101.25,101.83000183105469,100.80999755859375,101.5,5320700.0 2023-07-31,101.56999969482422,101.83000183105469,100.86000061035156,101.30999755859375,6377400.0 2023-08-01,101.26000213623047,101.70999908447266,100.4000015258789,101.47000122070312,7784300.0 2023-08-02,102.12999725341797,104.45999908447266,99.29000091552734,100.5,14463100.0 2023-08-03,102.33000183105469,102.9000015258789,101.44999694824219,101.97000122070312,5547500.0 2023-08-04,100.68000030517578,103.1500015258789,100.5199966430664,102.95999908447266,5196700.0 2023-08-07,101.73999786376953,101.86000061035156,100.94000244140625,101.41999816894531,5222700.0 2023-08-08,100.69999694824219,101.41999816894531,99.88999938964844,101.22000122070312,4058400.0 2023-08-09,99.91999816894531,101.58000183105469,99.47000122070312,101.0,4494300.0 2023-08-10,101.66000366210938,102.37000274658203,100.4000015258789,100.54000091552734,6844200.0 2023-08-11,100.98999786376953,101.4000015258789,100.13999938964844,101.4000015258789,3179700.0 2023-08-14,101.01000213623047,101.22000122070312,100.19999694824219,100.4800033569336,3239300.0 2023-08-15,100.04000091552734,100.6500015258789,99.77999877929688,100.12999725341797,3203700.0 2023-08-16,98.9800033569336,100.08999633789062,98.88999938964844,99.61000061035156,3679500.0 2023-08-17,96.56999969482422,99.0999984741211,96.43000030517578,99.0,5291100.0 2023-08-18,97.2300033569336,97.48999786376953,95.79000091552734,96.01000213623047,4125500.0 2023-08-21,96.45999908447266,97.56999969482422,96.16000366210938,97.31999969482422,3753200.0 2023-08-22,96.06999969482422,96.73999786376953,95.5999984741211,96.48999786376953,3640500.0 2023-08-23,95.18000030517578,96.55999755859375,94.01000213623047,96.41999816894531,9704500.0 2023-08-24,94.83000183105469,95.62999725341797,93.70999908447266,94.75,7824500.0 2023-08-25,95.4800033569336,95.95999908447266,94.51000213623047,95.54000091552734,5360400.0 2023-08-28,97.04000091552734,97.19999694824219,95.83000183105469,95.94000244140625,5098900.0 2023-08-29,99.1500015258789,99.2300033569336,97.33999633789062,97.36000061035156,5512300.0 2023-08-30,99.23999786376953,99.72000122070312,99.0,99.0199966430664,4212200.0 2023-08-31,97.44000244140625,99.33000183105469,97.27999877929688,99.0,5624500.0 2023-09-01,98.0,98.75,97.04000091552734,98.4000015258789,4747100.0 2023-09-05,96.83999633789062,97.80999755859375,96.58999633789062,97.5199966430664,5414300.0 2023-09-06,95.94999694824219,96.55000305175781,95.37000274658203,96.41999816894531,5428400.0 2023-09-07,95.0999984741211,95.81999969482422,95.0199966430664,95.48999786376953,6404100.0 2023-09-08,95.27999877929688,95.8499984741211,94.75,95.25,4754700.0 2023-09-11,95.66999816894531,96.2300033569336,95.22000122070312,95.6500015258789,5577500.0 2023-09-12,96.23999786376953,96.51000213623047,95.19999694824219,95.5,5007600.0 2023-09-13,96.93000030517578,97.30000305175781,96.04000091552734,96.19999694824219,5830200.0 2023-09-14,97.16000366210938,97.77999877929688,96.25,96.7699966430664,6039700.0 2023-09-15,96.2300033569336,97.47000122070312,96.05000305175781,97.25,8766700.0 2023-09-18,96.76000213623047,96.97000122070312,96.08999633789062,96.30000305175781,4477500.0 2023-09-19,95.29000091552734,95.47000122070312,94.2699966430664,95.20999908447266,6803000.0 2023-09-20,95.16000366210938,96.62000274658203,95.05000305175781,95.44999694824219,4572100.0 2023-09-21,93.0999984741211,95.31999969482422,93.02999877929688,95.16000366210938,6108800.0 2023-09-22,93.68000030517578,94.33999633789062,93.37000274658203,93.43000030517578,5118900.0 2023-09-25,92.73999786376953,93.47000122070312,92.25,92.88999938964844,4818800.0 2023-09-26,92.0,92.48999786376953,91.18000030517578,92.0,6086600.0 2023-09-27,91.16999816894531,92.7300033569336,90.37999725341797,92.45999908447266,4731500.0 2023-09-28,91.08000183105469,91.38999938964844,90.20999908447266,91.16999816894531,4736300.0 2023-09-29,91.2699966430664,93.05999755859375,90.83999633789062,92.61000061035156,7698600.0 2023-10-02,91.12999725341797,91.73999786376953,90.79000091552734,91.05000305175781,6430500.0 2023-10-03,89.4800033569336,91.06999969482422,89.20999908447266,90.5,6666600.0 2023-10-04,91.1500015258789,91.43000030517578,89.80999755859375,89.88999938964844,6166100.0 2023-10-05,92.37000274658203,93.05000305175781,91.13999938964844,91.13999938964844,7548600.0 2023-10-06,92.8499984741211,93.33999633789062,91.68000030517578,92.0,6978900.0 2023-10-09,92.68000030517578,92.79000091552734,91.43000030517578,92.44999694824219,4120700.0 2023-10-10,93.18000030517578,93.97000122070312,92.87000274658203,92.95999908447266,4974800.0 2023-10-11,91.94999694824219,93.62999725341797,91.8499984741211,93.29000091552734,4499200.0 2023-10-12,91.41999816894531,92.25,90.7699966430664,91.83999633789062,5485200.0 2023-10-13,91.4800033569336,92.05999755859375,91.05000305175781,91.27999877929688,4780100.0 2023-10-16,93.6500015258789,93.86000061035156,91.8499984741211,92.16999816894531,4595900.0 2023-10-17,94.18000030517578,94.19000244140625,92.62999725341797,92.75,6086700.0 2023-10-18,93.75,94.52999877929688,93.5,93.94000244140625,4110700.0 2023-10-19,94.41999816894531,95.66000366210938,94.16999816894531,94.37000274658203,5610800.0 2023-10-20,94.19000244140625,95.08999633789062,94.13999938964844,94.62000274658203,4698000.0 2023-10-23,94.19999694824219,95.02999877929688,93.29000091552734,93.93000030517578,4481000.0 2023-10-24,94.62000274658203,94.9800033569336,94.05999755859375,94.27999877929688,3600200.0 2023-10-25,94.0,95.36000061035156,93.97000122070312,94.31999969482422,5497300.0 2023-10-26,92.66999816894531,94.4800033569336,92.5999984741211,93.80999755859375,6201700.0 2023-10-27,92.0199966430664,93.7300033569336,91.7699966430664,92.63999938964844,8293600.0 2023-10-30,93.1500015258789,93.70999908447266,92.72000122070312,93.12000274658203,7852700.0 2023-10-31,92.23999786376953,93.31999969482422,92.0,93.16999816894531,9308300.0 2023-11-01,91.3499984741211,91.86000061035156,90.55000305175781,91.83000183105469,14292500.0 2023-11-02,100.01000213623047,101.91999816894531,99.73999786376953,100.98999786376953,23396300.0 2023-11-03,102.6500015258789,103.7699966430664,100.5,100.62000274658203,15994400.0 2023-11-06,104.02999877929688,104.08999633789062,101.97000122070312,102.87000274658203,7532000.0 2023-11-07,103.68000030517578,104.38999938964844,103.33000183105469,104.2300033569336,6239500.0 2023-11-08,104.30000305175781,104.81999969482422,103.6500015258789,103.73999786376953,7453000.0 2023-11-09,102.2300033569336,104.45999908447266,102.02999877929688,104.30000305175781,7607000.0 2023-11-10,104.33000183105469,104.3499984741211,101.9800033569336,102.5999984741211,7338500.0 2023-11-13,103.51000213623047,104.2300033569336,102.95999908447266,103.91999816894531,7120800.0 2023-11-14,105.5999984741211,105.81999969482422,104.23999786376953,104.4800033569336,8323000.0 2023-11-15,106.02999877929688,106.54000091552734,105.66000366210938,105.66000366210938,7980200.0 2023-11-16,107.20999908447266,107.66000366210938,106.19999694824219,106.27999877929688,8037200.0 2023-11-17,105.56999969482422,107.5,105.4800033569336,107.18000030517578,6341800.0 2023-11-20,104.30000305175781,105.47000122070312,103.86000061035156,105.20999908447266,9799500.0 2023-11-21,103.69000244140625,104.68000030517578,103.16999816894531,104.44999694824219,6149000.0 2023-11-22,103.44000244140625,104.68000030517578,103.27999877929688,104.16000366210938,4828700.0 2023-11-24,102.77999877929688,103.5999984741211,102.47000122070312,103.44000244140625,3206400.0 2023-11-27,102.36000061035156,103.08999633789062,102.06999969482422,102.29000091552734,7853600.0 2023-11-28,101.18000030517578,102.05000305175781,100.88999938964844,101.95999908447266,6848100.0 2023-11-29,99.8499984741211,101.69000244140625,99.52999877929688,101.51000213623047,8428500.0 2023-11-30,99.30000305175781,100.12000274658203,98.41999816894531,100.05999755859375,11442600.0 2023-12-01,99.19999694824219,99.27999877929688,97.5199966430664,98.5,12503900.0 2023-12-04,97.5999984741211,98.87999725341797,96.7699966430664,98.38999938964844,11477400.0 2023-12-05,95.54000091552734,97.4800033569336,94.8499984741211,97.37999725341797,16027300.0 2023-12-06,97.0199966430664,97.16999816894531,95.47000122070312,95.94999694824219,12115000.0 2023-12-07,96.44000244140625,97.69999694824219,96.2699966430664,97.25,7858300.0 2023-12-08,96.61000061035156,96.86000061035156,95.80999755859375,96.08000183105469,7124400.0 2023-12-11,98.12000274658203,99.01000213623047,97.22000122070312,97.22000122070312,7639100.0 2023-12-12,98.1500015258789,98.5999984741211,97.43000030517578,98.44000244140625,6313800.0 2023-12-13,98.11000061035156,98.63999938964844,96.81999969482422,98.5,7741900.0 2023-12-14,97.83999633789062,98.79000091552734,97.1500015258789,98.72000122070312,9764800.0 2023-12-15,96.75,98.23999786376953,96.55999755859375,97.83999633789062,12463800.0 2023-12-18,96.55999755859375,97.31999969482422,95.91999816894531,97.23999786376953,6146400.0 2023-12-19,97.72000122070312,98.05000305175781,96.94000244140625,96.94000244140625,5992900.0 2023-12-20,94.70999908447266,96.87999725341797,94.6500015258789,96.36000061035156,10057400.0 2023-12-21,95.33000183105469,95.44000244140625,94.47000122070312,95.08000183105469,7097200.0 2023-12-22,95.27999877929688,95.83000183105469,94.33999633789062,94.88999938964844,6360400.0 2023-12-26,95.66999816894531,95.69000244140625,94.95999908447266,95.33999633789062,3709500.0 2023-12-27,95.29000091552734,95.77999877929688,94.79000091552734,95.69000244140625,4959300.0 2023-12-28,95.93000030517578,95.97000122070312,95.11000061035156,95.5,4518300.0 2023-12-29,96.01000213623047,96.3499984741211,95.3499984741211,95.87999725341797,6134000.0 2024-01-02,93.66999816894531,95.94999694824219,93.62000274658203,95.44999694824219,8859700.0 2024-01-03,93.2300033569336,94.23999786376953,93.05999755859375,93.95999908447266,7161700.0 2024-01-04,93.55000305175781,94.58000183105469,93.0,93.0999984741211,7118600.0 2024-01-05,92.98999786376953,93.58000183105469,92.4800033569336,93.33000183105469,7189900.0 2024-01-08,94.19000244140625,94.56999969482422,92.94999694824219,93.0199966430664,7536900.0 2024-01-09,93.08999633789062,93.7300033569336,92.86000061035156,93.61000061035156,6348500.0 2024-01-10,93.5,93.69000244140625,92.87999725341797,93.01000213623047,5847700.0 2024-01-11,92.94000244140625,93.63999938964844,91.9000015258789,93.33000183105469,6483600.0 2024-01-12,91.9800033569336,93.4000015258789,91.7699966430664,93.2300033569336,5638700.0 2024-01-16,92.69999694824219,92.7300033569336,91.7300033569336,92.66000366210938,7493400.0 2024-01-17,91.7699966430664,91.95999908447266,91.4000015258789,91.66000366210938,6672900.0 2024-01-18,93.33999633789062,93.43000030517578,91.81999969482422,91.95999908447266,7549500.0 2024-01-19,93.86000061035156,94.23999786376953,92.63999938964844,93.18000030517578,9556100.0 2024-01-22,93.06999969482422,93.91999816894531,92.80999755859375,93.80000305175781,9421000.0 2024-01-23,91.97000122070312,93.6500015258789,91.7699966430664,93.02999877929688,10227100.0 2024-01-24,92.04000091552734,92.83999633789062,91.98999786376953,92.55000305175781,7661400.0 2024-01-25,92.61000061035156,92.6500015258789,91.72000122070312,92.22000122070312,11991500.0 2024-01-26,92.80000305175781,93.48999786376953,92.41000366210938,92.91999816894531,9229400.0 2024-01-29,93.80000305175781,93.93000030517578,92.23999786376953,93.0199966430664,12728100.0 2024-01-30,94.08000183105469,94.68000030517578,92.58999633789062,93.0,17625200.0 2024-01-31,93.02999877929688,98.36000061035156,93.0199966430664,98.27999877929688,26751800.0 2024-02-01,93.37000274658203,93.5999984741211,91.87000274658203,93.0999984741211,15001500.0 2024-02-02,92.98999786376953,93.61000061035156,91.66999816894531,92.69000244140625,11365900.0 2024-02-05,92.51000213623047,92.87000274658203,91.9000015258789,92.77999877929688,7335800.0 2024-02-06,95.66999816894531,95.69999694824219,92.3499984741211,92.5,11531500.0 2024-02-07,95.30999755859375,96.66000366210938,94.43000030517578,96.23999786376953,9078000.0 2024-02-08,96.58999633789062,96.69000244140625,93.93000030517578,95.0999984741211,9888100.0 2024-02-09,97.30000305175781,97.98999786376953,96.29000091552734,96.31999969482422,9385600.0 2024-02-12,95.47000122070312,97.13999938964844,95.37999725341797,96.91999816894531,9224400.0 2024-02-13,93.87000274658203,95.55999755859375,93.38999938964844,94.8499984741211,8138500.0 2024-02-14,94.06999969482422,94.47000122070312,93.76000213623047,94.08000183105469,5510600.0 2024-02-15,93.22000122070312,94.23999786376953,93.0,94.02999877929688,8878000.0 2024-02-16,93.22000122070312,94.18000030517578,92.75,93.0999984741211,5734200.0 2024-02-20,93.45999908447266,94.12000274658203,93.06999969482422,93.36000061035156,8844500.0 2024-02-21,95.0199966430664,95.7699966430664,93.7699966430664,93.86000061035156,8286300.0 2024-02-22,95.77999877929688,96.08000183105469,94.13999938964844,94.88999938964844,8124700.0 2024-02-23,95.62000274658203,96.93000030517578,95.58000183105469,95.87999725341797,6845200.0 2024-02-26,94.27999877929688,95.56999969482422,94.25,95.36000061035156,7043800.0 2024-02-27,94.12999725341797,94.66000366210938,93.5999984741211,94.31999969482422,5356100.0 2024-02-28,93.0,93.97000122070312,92.7699966430664,93.7699966430664,5622400.0 2024-02-29,94.9000015258789,95.0999984741211,93.9800033569336,94.5,11221100.0 2024-03-01,93.16000366210938,94.56999969482422,92.91000366210938,94.44999694824219,7990800.0 2024-03-04,92.45999908447266,93.31999969482422,92.04000091552734,93.05999755859375,7321000.0 2024-03-05,91.22000122070312,92.16999816894531,91.06999969482422,92.0999984741211,7137300.0 2024-03-06,91.6500015258789,92.02999877929688,91.12000274658203,91.3499984741211,4826900.0 2024-03-07,90.94999694824219,91.76000213623047,90.30999755859375,91.62000274658203,8792400.0 2024-03-08,91.05999755859375,91.52999877929688,90.5999984741211,90.62000274658203,7671500.0 2024-03-11,92.06999969482422,92.95999908447266,91.16999816894531,91.26000213623047,6702300.0 2024-03-12,92.4000015258789,92.72000122070312,91.20999908447266,92.0,9444900.0 2024-03-13,91.61000061035156,92.87000274658203,90.87000274658203,92.48999786376953,8254500.0 2024-03-14,91.66000366210938,91.70999908447266,90.41000366210938,91.0999984741211,8544800.0 2024-03-15,90.12000274658203,92.0199966430664,90.0999984741211,91.5999984741211,18133600.0 2024-03-18,91.01000213623047,91.43000030517578,90.52999877929688,90.75,7413900.0 2024-03-19,91.58999633789062,91.9000015258789,90.86000061035156,91.0,5676500.0 2024-03-20,92.5999984741211,92.62999725341797,91.5199966430664,91.79000091552734,5804400.0 2024-03-21,91.66000366210938,93.16999816894531,91.63999938964844,92.62999725341797,6287300.0 2024-03-22,90.70999908447266,91.77999877929688,90.05999755859375,91.73999786376953,6493800.0 2024-03-25,90.66999816894531,91.12000274658203,90.47000122070312,90.6500015258789,6903000.0 2024-03-26,90.36000061035156,91.0,90.2300033569336,90.9800033569336,6216100.0 2024-03-27,91.5,91.83000183105469,90.5999984741211,90.6500015258789,5863700.0 2024-03-28,91.38999938964844,92.23999786376953,91.30000305175781,91.79000091552734,6784300.0 2024-04-01,91.52999877929688,92.06999969482422,91.0199966430664,91.81999969482422,4990200.0 2024-04-02,89.30000305175781,91.23999786376953,89.2300033569336,91.11000061035156,8276800.0 2024-04-03,88.69999694824219,89.83999633789062,88.6500015258789,89.5999984741211,6316400.0 2024-04-04,87.62000274658203,89.33999633789062,87.61000061035156,89.12999725341797,8057600.0 2024-04-05,86.8499984741211,87.93000030517578,86.83000183105469,87.9000015258789,7153300.0 2024-04-08,87.19000244140625,87.36000061035156,86.36000061035156,86.97000122070312,6322900.0 2024-04-09,87.12999725341797,87.5999984741211,86.30999755859375,87.19000244140625,6242700.0 2024-04-10,85.94999694824219,86.87000274658203,85.5999984741211,86.31999969482422,7413900.0 2024-04-11,85.9000015258789,86.30999755859375,85.26000213623047,86.0,6841600.0 2024-04-12,84.91999816894531,85.51000213623047,84.29000091552734,85.41999816894531,8591200.0 2024-04-15,85.16999816894531,86.37000274658203,84.91999816894531,85.4000015258789,9676900.0 2024-04-16,85.41999816894531,86.19000244140625,84.41999816894531,84.81999969482422,8866800.0 2024-04-17,86.20999908447266,86.41999816894531,85.33999633789062,86.0,6870100.0 2024-04-18,87.1500015258789,87.62999725341797,86.05000305175781,86.44000244140625,11403300.0 2024-04-19,87.61000061035156,88.08000183105469,87.12000274658203,87.1500015258789,11898200.0 2024-04-22,88.18000030517578,88.61000061035156,87.33999633789062,88.08000183105469,8669000.0 2024-04-23,87.87000274658203,88.80999755859375,87.31999969482422,88.7699966430664,5670500.0 2024-04-24,88.75,88.94000244140625,86.94999694824219,87.05999755859375,7183900.0 2024-04-25,87.83999633789062,89.7300033569336,87.68000030517578,89.55000305175781,7284600.0 2024-04-26,88.25,89.25,87.37000274658203,87.4000015258789,7185300.0 2024-04-29,88.33000183105469,88.61000061035156,87.86000061035156,88.23999786376953,8522800.0 2024-04-30,88.48999786376953,88.98999786376953,87.18000030517578,87.61000061035156,14538400.0 2024-05-01,74.44000244140625,76.98999786376953,72.66999816894531,75.81999969482422,66610700.0 2024-05-02,74.93000030517578,75.1500015258789,73.3499984741211,74.9000015258789,23883400.0 2024-05-03,73.11000061035156,75.51000213623047,72.98999786376953,75.2699966430664,22153800.0 2024-05-06,72.9000015258789,74.19000244140625,72.69999694824219,73.30999755859375,18632200.0 2024-05-07,72.5,72.8499984741211,71.80000305175781,72.8499984741211,21901300.0 2024-05-08,73.5,74.47000122070312,72.25,72.29000091552734,24482600.0 2024-05-09,75.68000030517578,75.76000213623047,73.06999969482422,73.56999969482422,18591500.0 2024-05-10,76.11000061035156,76.30999755859375,75.05999755859375,75.30999755859375,15761900.0 2024-05-13,76.18000030517578,76.83999633789062,75.80000305175781,76.22000122070312,10953600.0 2024-05-14,75.62999725341797,76.7300033569336,75.5199966430664,76.2300033569336,10961100.0 2024-05-15,75.69999694824219,76.02999877929688,75.31999969482422,75.9000015258789,8826500.0 2024-05-16,75.27999877929688,75.55000305175781,74.45999908447266,75.19000244140625,10758500.0 2024-05-17,77.8499984741211,78.0,74.91999816894531,75.2699966430664,14436500.0 2024-05-20,77.54000091552734,78.31999969482422,76.70999908447266,77.68000030517578,11183800.0 2024-05-21,77.72000122070312,78.22000122070312,77.5,77.55999755859375,8916600.0 2024-05-22,80.72000122070312,81.0199966430664,77.44000244140625,77.69999694824219,22072200.0 2024-05-23,78.30999755859375,80.69999694824219,77.63999938964844,80.0999984741211,15841300.0 2024-05-24,78.87000274658203,79.22000122070312,78.11000061035156,78.5,10744400.0 2024-05-28,77.4800033569336,78.80000305175781,77.41000366210938,78.79000091552734,8833300.0 2024-05-29,76.87999725341797,78.31999969482422,76.83000183105469,77.0999984741211,9268100.0 2024-05-30,78.76000213623047,78.87999725341797,77.05999755859375,77.0999984741211,9296600.0 2024-05-31,80.22000122070312,80.33000183105469,78.61000061035156,79.08000183105469,12669700.0 2024-06-03,82.08000183105469,82.12000274658203,79.62000274658203,79.68000030517578,12443400.0 2024-06-04,82.79000091552734,83.43000030517578,81.9000015258789,81.97000122070312,12370000.0 2024-06-05,81.16000366210938,82.5,80.95999908447266,82.45999908447266,11275300.0 2024-06-06,81.47000122070312,82.93000030517578,80.91999816894531,81.1500015258789,9237800.0 2024-06-07,81.43000030517578,82.62999725341797,80.61000061035156,81.62000274658203,10852600.0 2024-06-10,81.5999984741211,81.8499984741211,80.83999633789062,81.48999786376953,8700800.0 2024-06-11,79.88999938964844,80.97000122070312,79.75,80.91999816894531,9024300.0 2024-06-12,79.37999725341797,80.18000030517578,79.18000030517578,79.98999786376953,8873400.0 2024-06-13,80.23999786376953,80.9000015258789,79.18000030517578,79.5,13947300.0 2024-06-14,79.6500015258789,80.4000015258789,79.11000061035156,80.0,7192400.0 2024-06-17,81.33000183105469,81.75,79.2699966430664,79.58000183105469,9845900.0 2024-06-18,80.19999694824219,81.70999908447266,79.58999633789062,81.01000213623047,9664500.0 2024-06-20,79.72000122070312,80.77999877929688,79.66999816894531,79.81999969482422,10183900.0 2024-06-21,79.91000366210938,80.25,79.16000366210938,80.0,25650600.0 2024-06-24,79.7300033569336,80.06999969482422,79.16999816894531,80.0,7396600.0 2024-06-25,79.27999877929688,80.75,78.87000274658203,80.0,16177000.0 2024-06-26,79.1500015258789,79.27999877929688,78.37999725341797,79.0,10708100.0 2024-06-27,79.23999786376953,79.44000244140625,78.68000030517578,79.05000305175781,10289600.0 2024-06-28,77.8499984741211,78.87999725341797,77.61000061035156,78.72000122070312,13207500.0 2024-07-01,77.12999725341797,78.22000122070312,76.77999877929688,77.98999786376953,6767600.0 2024-07-02,76.83000183105469,77.20999908447266,76.27999877929688,77.12000274658203,8854100.0 2024-07-03,76.26000213623047,77.04000091552734,76.06999969482422,76.83999633789062,4906700.0 2024-07-05,76.05000305175781,76.2699966430664,75.41999816894531,76.23999786376953,9663100.0 2024-07-08,74.56999969482422,76.44999694824219,74.47000122070312,76.33999633789062,8871200.0 2024-07-09,72.75,74.63999938964844,72.7300033569336,74.62999725341797,11816900.0 2024-07-10,72.51000213623047,73.16999816894531,72.3499984741211,72.98999786376953,11132500.0 2024-07-11,73.30000305175781,73.5,72.08000183105469,72.33999633789062,12316100.0 2024-07-12,74.83000183105469,75.05999755859375,73.37999725341797,73.80000305175781,10559300.0 2024-07-15,72.75,74.9000015258789,72.5199966430664,74.88999938964844,9064400.0 2024-07-16,75.51000213623047,75.51000213623047,71.55000305175781,72.20999908447266,14968700.0 2024-07-17,75.0999984741211,76.12999725341797,74.55000305175781,75.22000122070312,11567800.0 2024-07-18,74.19000244140625,75.11000061035156,73.80999755859375,74.45999908447266,10701000.0 2024-07-19,79.2699966430664,79.37999725341797,74.19000244140625,74.66000366210938,32965900.0 2024-07-22,76.55000305175781,78.47000122070312,76.01000213623047,78.33000183105469,18851500.0 2024-07-23,76.26000213623047,77.13999938964844,76.02999877929688,77.13999938964844,9592100.0 2024-07-24,74.68000030517578,76.48999786376953,74.0199966430664,76.37000274658203,10478200.0 2024-07-25,73.31999969482422,75.7699966430664,73.26000213623047,75.05999755859375,18973600.0 2024-07-26,74.05000305175781,75.0199966430664,73.70999908447266,73.83999633789062,12387100.0 2024-07-29,75.19999694824219,75.58999633789062,73.72000122070312,74.38999938964844,10864700.0 2024-07-30,75.94000244140625,76.05000305175781,74.8499984741211,75.25,16163600.0 2024-07-31,77.94999694824219,81.23999786376953,77.80000305175781,79.55000305175781,18901100.0 2024-08-01,75.11000061035156,78.13999938964844,73.83000183105469,77.88999938964844,17307200.0 2024-08-02,75.87999725341797,76.66999816894531,74.91999816894531,75.11000061035156,15185700.0 2024-08-05,73.86000061035156,75.0,72.72000122070312,73.8499984741211,12372900.0 2024-08-06,75.37000274658203,75.98999786376953,73.83999633789062,73.91999816894531,10525500.0 2024-08-07,75.29000091552734,76.83000183105469,75.16000366210938,75.30000305175781,7297000.0 2024-08-08,75.75,76.1500015258789,74.80000305175781,75.06999969482422,8988300.0 2024-08-09,75.08999633789062,75.86000061035156,74.75,75.6500015258789,4683600.0 2024-08-12,77.02999877929688,78.43000030517578,76.29000091552734,76.52999877929688,13123000.0 2024-08-13,95.9000015258789,96.01000213623047,90.29000091552734,91.0199966430664,157215500.0 2024-08-14,93.9000015258789,95.86000061035156,91.43000030517578,95.38999938964844,45737800.0 2024-08-15,94.87999725341797,94.95999908447266,92.9800033569336,94.12000274658203,21109800.0 2024-08-16,94.80999755859375,95.6500015258789,93.30000305175781,93.36000061035156,16336300.0 2024-08-19,92.30000305175781,94.88999938964844,92.12999725341797,94.3499984741211,14479000.0 2024-08-20,93.01000213623047,93.81999969482422,92.12999725341797,92.29000091552734,11536200.0 2024-08-21,92.77999877929688,93.37999725341797,92.22000122070312,92.48999786376953,6769200.0 2024-08-22,92.43000030517578,92.83000183105469,91.7699966430664,92.66999816894531,10010300.0 2024-08-23,94.0199966430664,94.41999816894531,92.83000183105469,92.8499984741211,11483700.0 2024-08-26,95.62999725341797,95.93000030517578,94.18000030517578,94.19999694824219,13882800.0 2024-08-27,98.5999984741211,98.72000122070312,95.25,95.4000015258789,17456300.0 2024-08-28,95.30000305175781,98.70999908447266,94.37999725341797,98.22000122070312,14866300.0 2024-08-29,94.86000061035156,95.83000183105469,94.27999877929688,95.47000122070312,8781300.0 2024-08-30,94.56999969482422,95.93000030517578,94.44000244140625,94.98999786376953,7117200.0 2024-09-03,93.18000030517578,94.80999755859375,93.04000091552734,94.12999725341797,11234000.0 2024-09-04,92.33000183105469,93.9800033569336,91.97000122070312,93.37000274658203,7193500.0 2024-09-05,91.55999755859375,93.0199966430664,91.19999694824219,92.16999816894531,8370100.0 2024-09-06,91.1500015258789,92.16000366210938,90.18000030517578,91.5,9257000.0 2024-09-09,92.20999908447266,92.36000061035156,90.41000366210938,91.22000122070312,10089700.0 2024-09-10,93.33999633789062,93.5199966430664,91.13999938964844,92.12000274658203,7327000.0 2024-09-11,98.19999694824219,98.3499984741211,93.66000366210938,94.08000183105469,19302900.0 2024-09-12,99.27999877929688,99.30999755859375,97.33999633789062,98.45999908447266,14658700.0 2024-09-13,98.56999969482422,99.51000213623047,98.5,99.12999725341797,9899900.0 2024-09-16,96.30999755859375,98.5999984741211,95.9800033569336,98.5199966430664,9263400.0 2024-09-17,96.44000244140625,96.54000091552734,95.19999694824219,96.48999786376953,6281700.0 2024-09-18,96.12000274658203,97.5999984741211,95.33000183105469,95.55000305175781,8793800.0 2024-09-19,96.9000015258789,98.69999694824219,96.33000183105469,97.97000122070312,8752600.0 2024-09-20,96.05000305175781,97.05999755859375,95.31999969482422,96.8499984741211,19541000.0 2024-09-23,95.4800033569336,96.05000305175781,94.3499984741211,96.05000305175781,8382800.0 2024-09-24,94.44999694824219,95.81999969482422,94.19000244140625,95.47000122070312,8606800.0 2024-09-25,95.62000274658203,95.95999908447266,94.22000122070312,94.26000213623047,8632900.0 2024-09-26,97.47000122070312,99.1500015258789,97.0,98.5,9876800.0 2024-09-27,97.36000061035156,98.1500015258789,97.19000244140625,97.6500015258789,6319900.0 2024-09-30,97.48999786376953,97.69000244140625,96.41000366210938,97.38999938964844,6436400.0 2024-10-01,97.43000030517578,98.13999938964844,96.3499984741211,97.48999786376953,7171600.0 2024-10-02,96.5,97.0,95.87000274658203,96.83000183105469,6346000.0 2024-10-03,95.55999755859375,96.38999938964844,95.30999755859375,95.63999938964844,5556400.0 2024-10-04,96.58000183105469,96.7300033569336,95.1500015258789,96.16999816894531,6818900.0 2024-10-07,96.08999633789062,96.5199966430664,95.36000061035156,96.19000244140625,7478900.0 2024-10-08,96.20999908447266,96.87999725341797,95.27999877929688,96.05000305175781,6595200.0 2024-10-09,95.87999725341797,96.4800033569336,95.45999908447266,96.4800033569336,3344800.0 2024-10-10,93.87999725341797,95.4800033569336,93.76000213623047,95.41999816894531,5459500.0 2024-10-11,95.55000305175781,95.95999908447266,94.01000213623047,94.13999938964844,4834800.0 2024-10-14,94.76000213623047,95.52999877929688,94.33999633789062,95.41000366210938,4124700.0 2024-10-15,95.04000091552734,95.97000122070312,94.56999969482422,94.66999816894531,6264100.0 2024-10-16,95.45999908447266,95.83999633789062,94.08999633789062,95.44999694824219,7537100.0 2024-10-17,95.2699966430664,96.19000244140625,94.77999877929688,95.33000183105469,5577300.0 2024-10-18,96.83999633789062,96.8499984741211,95.04000091552734,95.68000030517578,6178300.0 2024-10-21,96.44999694824219,97.19999694824219,95.88999938964844,96.94999694824219,3994300.0 2024-10-22,96.81999969482422,97.19000244140625,95.94000244140625,96.3499984741211,6670900.0 2024-10-23,97.6500015258789,97.72000122070312,93.69000244140625,93.87000274658203,18858800.0 2024-10-24,97.1500015258789,99.41999816894531,96.8499984741211,97.69000244140625,9828600.0 2024-10-25,97.30999755859375,97.95999908447266,96.43000030517578,97.22000122070312,9665600.0 2024-10-28,98.0199966430664,99.13999938964844,97.55000305175781,97.6500015258789,6790900.0 2024-10-29,97.38999938964844,98.05000305175781,96.3499984741211,97.73999786376953,7664200.0 2024-10-30,97.31999969482422,98.1500015258789,96.80000305175781,97.37000274658203,9187200.0 2024-10-31,97.69999694824219,99.0,95.3499984741211,97.31999969482422,12011500.0 2024-11-01,98.87000274658203,99.80000305175781,97.37000274658203,97.5999984741211,8860200.0 2024-11-04,97.02999877929688,98.80999755859375,96.69999694824219,98.58999633789062,7049100.0 2024-11-05,97.08999633789062,97.47000122070312,96.1500015258789,96.86000061035156,6348300.0 2024-11-06,96.08000183105469,98.2300033569336,94.77999877929688,96.97000122070312,9708800.0 2024-11-07,96.12000274658203,96.69000244140625,95.76000213623047,96.05999755859375,6195200.0 2024-11-08,97.55000305175781,97.63999938964844,96.02999877929688,96.11000061035156,6118700.0 2024-11-11,100.30999755859375,101.41000366210938,97.94999694824219,98.0,10313300.0 2024-11-12,98.80000305175781,100.54000091552734,98.41999816894531,100.12999725341797,8438400.0 2024-11-13,99.80000305175781,99.94000244140625,96.2300033569336,97.3499984741211,8816300.0 2024-11-14,99.2300033569336,100.0199966430664,99.13999938964844,99.43000030517578,6441500.0 2024-11-15,98.41999816894531,100.22000122070312,97.98999786376953,99.0999984741211,8119900.0 2024-11-18,100.4000015258789,100.61000061035156,97.93000030517578,98.44000244140625,7044700.0 2024-11-19,98.3499984741211,100.30000305175781,98.19999694824219,99.79000091552734,9176200.0 2024-11-20,98.26000213623047,98.75,97.11000061035156,98.0,7527700.0 2024-11-21,100.05999755859375,100.33000183105469,98.48999786376953,99.5,6760600.0 2024-11-22,102.5,102.55999755859375,99.7699966430664,100.0,6563300.0 2024-11-25,101.83999633789062,103.31999969482422,101.77999877929688,102.93000030517578,8839600.0 2024-11-26,100.68000030517578,102.08999633789062,100.47000122070312,101.98999786376953,6558300.0 2024-11-27,101.51000213623047,102.02999877929688,100.72000122070312,100.75,4857800.0