636 KiB
636 KiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 1992-02-26,7.875,8.25,6.875,7.125,11616800.0 1992-02-27,7.78125,8.0625,7.6875,8.0625,1918400.0 1992-02-28,7.6875,7.9375,7.5625,7.8125,1387200.0 1992-03-02,7.9375,8.0625,7.5625,7.625,1206000.0 1992-03-03,8.0,8.0625,7.875,7.9375,222800.0 1992-03-04,7.75,8.0,7.6875,8.0,596000.0 1992-03-05,7.6875,7.75,7.5625,7.6875,1759200.0 1992-03-06,7.75,7.9375,7.625,7.625,297200.0 1992-03-09,8.0,8.1875,7.8125,7.8125,659600.0 1992-03-10,8.1875,8.25,7.9375,8.0,698400.0 1992-03-11,8.0625,8.3125,8.0625,8.3125,274400.0 1992-03-12,8.1875,8.3125,8.0625,8.0625,519600.0 1992-03-13,8.4375,8.5,8.125,8.125,233200.0 1992-03-16,8.125,8.4375,8.125,8.375,372800.0 1992-03-17,8.1875,8.28125,8.1875,8.1875,172000.0 1992-03-18,8.3125,8.4375,8.1875,8.1875,147600.0 1992-03-19,8.5625,8.6875,8.375,8.5,613600.0 1992-03-20,8.75,8.8125,8.625,8.6875,181200.0 1992-03-23,8.75,8.8125,8.5625,8.8125,51600.0 1992-03-24,8.625,8.6875,8.5625,8.625,88000.0 1992-03-25,8.65625,8.6875,8.5625,8.5625,230000.0 1992-03-26,8.3125,8.6875,8.3125,8.6875,556400.0 1992-03-27,7.875,8.4375,7.875,8.25,251600.0 1992-03-30,8.0,8.0625,7.875,7.875,188400.0 1992-03-31,8.0,8.0625,7.9375,7.9375,210000.0 1992-04-01,7.59375,7.9375,7.5,7.9375,272400.0 1992-04-02,7.5,7.625,7.3125,7.5,416000.0 1992-04-03,7.5,7.5,7.25,7.3125,574400.0 1992-04-06,7.5625,7.6875,7.4375,7.4375,588800.0 1992-04-07,7.5625,7.75,7.4375,7.6875,909600.0 1992-04-08,7.375,7.5,7.1875,7.4375,544400.0 1992-04-09,7.46875,7.53125,7.25,7.375,355200.0 1992-04-10,7.5,7.6875,7.5,7.5625,93200.0 1992-04-13,7.6875,7.6875,7.5625,7.5625,37200.0 1992-04-14,7.9375,7.9375,7.5625,7.6875,193600.0 1992-04-15,7.8125,7.9375,7.8125,7.9375,85200.0 1992-04-16,7.625,7.8125,7.625,7.8125,91200.0 1992-04-20,7.34375,7.65625,7.3125,7.65625,256400.0 1992-04-21,6.8125,7.1875,6.6875,7.125,542800.0 1992-04-22,6.625,6.75,6.375,6.75,663600.0 1992-04-23,6.6875,6.75,6.59375,6.625,229200.0 1992-04-24,6.625,6.75,6.625,6.625,92400.0 1992-04-27,6.3125,6.75,6.25,6.75,514000.0 1992-04-28,6.625,6.6875,6.4375,6.4375,350800.0 1992-04-29,6.5,6.6875,6.3125,6.65625,390000.0 1992-04-30,7.25,7.25,6.375,6.4375,336800.0 1992-05-01,7.6875,7.6875,7.3125,7.375,400800.0 1992-05-04,8.125,8.125,7.625,7.625,440000.0 1992-05-05,8.375,8.5625,8.0,8.1875,246800.0 1992-05-06,8.25,8.5,8.21875,8.5,405600.0 1992-05-07,8.375,8.5625,8.1875,8.1875,623600.0 1992-05-08,8.34375,8.5,8.3125,8.5,335200.0 1992-05-11,7.875,8.3125,7.875,8.3125,270000.0 1992-05-12,7.53125,7.875,7.4375,7.875,233600.0 1992-05-13,7.25,7.5625,7.0625,7.5,244400.0 1992-05-14,7.125,7.25,6.75,7.125,451600.0 1992-05-15,7.375,7.5625,6.90625,7.0,305600.0 1992-05-18,7.1875,7.5,7.1875,7.3125,288800.0 1992-05-19,7.1875,7.1875,7.0,7.125,85200.0 1992-05-20,6.84375,7.0625,6.8125,7.0625,154400.0 1992-05-21,6.75,6.875,6.75,6.75,109600.0 1992-05-22,6.875,7.0,6.75,6.78125,155600.0 1992-05-26,6.6875,6.9375,6.6875,6.875,179200.0 1992-05-27,6.75,7.0,6.625,6.875,1305600.0 1992-05-28,6.875,7.0,6.8125,7.0,173200.0 1992-05-29,6.84375,6.9375,6.59375,6.9375,800000.0 1992-06-01,7.1875,7.1875,6.8125,6.8125,137600.0 1992-06-02,7.8125,7.9375,7.1875,7.1875,733600.0 1992-06-03,8.34375,8.375,7.8125,7.8125,1156800.0 1992-06-04,7.84375,8.375,7.625,8.3125,828400.0 1992-06-05,7.59375,8.0625,7.5625,7.8125,118800.0 1992-06-08,7.4375,7.8125,7.4375,7.6875,308000.0 1992-06-09,6.9375,7.4375,6.875,7.4375,312800.0 1992-06-10,7.0,7.3125,6.9375,7.0625,336800.0 1992-06-11,7.25,7.3125,6.875,7.0,524800.0 1992-06-12,7.1875,7.375,7.125,7.34375,172000.0 1992-06-15,7.3125,7.3125,7.125,7.3125,150800.0 1992-06-16,7.0625,7.25,7.0625,7.125,214000.0 1992-06-17,6.5,7.0625,6.3125,7.0625,648400.0 1992-06-18,6.375,6.5,6.1875,6.5,948000.0 1992-06-19,6.5625,6.625,6.375,6.375,340800.0 1992-06-22,6.5,6.5625,6.25,6.5625,344400.0 1992-06-23,6.75,6.8125,6.5,6.5,259200.0 1992-06-24,6.6875,6.75,6.625,6.625,74000.0 1992-06-25,6.375,6.6875,6.3125,6.6875,326400.0 1992-06-26,6.5,6.5,6.1875,6.25,199200.0 1992-06-29,6.75,6.8125,6.4375,6.5,343600.0 1992-06-30,7.0,7.1875,6.8125,6.8125,420800.0 1992-07-01,6.875,7.0,6.75,6.9375,194800.0 1992-07-02,6.625,6.8125,6.3125,6.8125,439600.0 1992-07-06,6.625,6.8125,6.5625,6.6875,227600.0 1992-07-07,6.4375,6.6875,6.375,6.6875,263200.0 1992-07-08,6.5625,6.625,6.375,6.4375,368800.0 1992-07-09,6.625,6.8125,6.5625,6.5625,820400.0 1992-07-10,6.5625,6.6875,6.5,6.5625,81200.0 1992-07-13,6.1875,6.5625,6.0,6.5,776000.0 1992-07-14,6.375,6.4375,6.0625,6.0625,195600.0 1992-07-15,6.3125,6.375,6.25,6.28125,252400.0 1992-07-16,6.3125,6.4375,6.25,6.375,451600.0 1992-07-17,6.375,6.5,6.3125,6.375,219600.0 1992-07-20,6.25,6.25,6.125,6.125,162400.0 1992-07-21,6.21875,6.25,6.125,6.25,250400.0 1992-07-22,6.25,6.25,6.125,6.21875,216800.0 1992-07-23,5.9375,6.15625,5.9375,6.125,492400.0 1992-07-24,5.8125,5.96875,5.75,5.9375,360000.0 1992-07-27,5.65625,5.84375,5.625,5.84375,1535600.0 1992-07-28,5.875,5.9375,5.5625,5.6875,2428000.0 1992-07-29,6.03125,6.0625,5.875,6.0,1139600.0 1992-07-30,6.4375,6.4375,6.0,6.0625,2898000.0 1992-07-31,6.5,6.625,6.375,6.4375,1864800.0 1992-08-03,6.375,6.5625,6.375,6.5,522000.0 1992-08-04,6.25,6.4375,6.25,6.4375,893600.0 1992-08-05,6.375,6.375,6.3125,6.3125,1535600.0 1992-08-06,6.40625,6.40625,6.3125,6.375,216400.0 1992-08-07,6.5,6.5,6.3125,6.3125,595600.0 1992-08-10,6.4375,6.4375,6.375,6.375,274400.0 1992-08-11,6.3125,6.4375,6.3125,6.3125,134000.0 1992-08-12,6.375,6.375,6.3125,6.375,362400.0 1992-08-13,6.3125,6.375,6.3125,6.3125,445600.0 1992-08-14,6.3125,6.375,6.3125,6.3125,858800.0 1992-08-17,6.3125,6.4375,6.3125,6.375,290400.0 1992-08-18,6.21875,6.4375,6.1875,6.40625,354400.0 1992-08-19,6.21875,6.3125,6.1875,6.1875,320000.0 1992-08-20,5.9375,6.21875,5.9375,6.1875,312000.0 1992-08-21,5.875,6.125,5.875,5.9375,329600.0 1992-08-24,5.75,5.9375,5.75,5.875,1096000.0 1992-08-25,5.875,5.875,5.75,5.75,1310800.0 1992-08-26,6.25,6.25,5.875,5.9375,1317200.0 1992-08-27,6.34375,6.375,6.125,6.1875,1305600.0 1992-08-28,6.375,6.375,6.3125,6.3125,998000.0 1992-08-31,6.25,6.375,6.25,6.3125,2262400.0 1992-09-01,6.28125,6.28125,6.25,6.25,2063600.0 1992-09-02,6.3125,6.3125,6.125,6.3125,1288800.0 1992-09-03,6.25,6.3125,6.1875,6.1875,955200.0 1992-09-04,6.3125,6.3125,6.25,6.25,778000.0 1992-09-08,6.1875,6.28125,6.1875,6.1875,60400.0 1992-09-09,6.25,6.3125,6.1875,6.1875,362000.0 1992-09-10,6.625,6.6875,6.1875,6.375,2952400.0 1992-09-11,7.03125,7.25,6.5,6.5,3481200.0 1992-09-14,7.25,7.3125,7.125,7.125,2900800.0 1992-09-15,7.25,7.3125,7.1875,7.1875,887600.0 1992-09-16,7.0625,7.125,7.0,7.0625,444000.0 1992-09-17,6.9375,7.125,6.9375,7.0625,480000.0 1992-09-18,6.96875,7.0625,6.9375,6.9375,320000.0 1992-09-21,7.15625,7.25,6.9375,6.9375,1528800.0 1992-09-22,7.09375,7.1875,7.03125,7.0625,372800.0 1992-09-23,7.03125,7.125,7.0,7.0625,178800.0 1992-09-24,7.03125,7.125,7.0,7.0625,166400.0 1992-09-25,6.6875,7.125,6.5,7.125,1005600.0 1992-09-28,6.875,6.875,6.4375,6.5625,411200.0 1992-09-29,6.9375,7.0,6.75,6.84375,144800.0 1992-09-30,7.375,7.4375,6.9375,6.9375,1877600.0 1992-10-01,7.3125,7.375,7.1875,7.25,372400.0 1992-10-02,6.9375,7.21875,6.9375,7.1875,1053600.0 1992-10-05,6.625,6.9375,6.375,6.875,796800.0 1992-10-06,6.6875,6.75,6.5625,6.6875,716400.0 1992-10-07,6.59375,6.75,6.5625,6.625,278800.0 1992-10-08,6.84375,6.9375,6.5625,6.5625,1690800.0 1992-10-09,7.0625,7.1875,6.8125,6.9375,1269200.0 1992-10-12,7.25,7.3125,7.0625,7.0625,859200.0 1992-10-13,7.25,7.3125,7.1875,7.25,1376400.0 1992-10-14,7.21875,7.21875,7.125,7.1875,343200.0 1992-10-15,7.40625,7.4375,7.125,7.125,647200.0 1992-10-16,7.8125,7.8125,7.375,7.375,3544400.0 1992-10-19,8.125,8.1875,7.6875,7.6875,1288000.0 1992-10-20,7.8125,8.25,7.8125,8.0625,1742400.0 1992-10-21,8.125,8.1875,7.8125,7.8125,668400.0 1992-10-22,7.875,8.0625,7.6875,8.0625,363600.0 1992-10-23,7.625,7.875,7.5,7.875,1185200.0 1992-10-26,7.5,7.625,7.5,7.5625,294400.0 1992-10-27,7.25,7.4375,7.09375,7.375,1070400.0 1992-10-28,7.3125,7.5,7.25,7.375,536000.0 1992-10-29,7.53125,7.75,7.375,7.375,1123600.0 1992-10-30,7.5625,7.625,7.5,7.5625,328000.0 1992-11-02,7.5625,7.625,7.5,7.5,198800.0 1992-11-03,7.75,7.78125,7.5,7.5,776000.0 1992-11-04,7.8125,7.8125,7.6875,7.75,1099600.0 1992-11-05,8.0,8.09375,7.6875,7.6875,1137200.0 1992-11-06,8.125,8.25,8.0,8.0,940400.0 1992-11-09,8.3125,8.3125,8.125,8.1875,740000.0 1992-11-10,8.0625,8.3125,8.0625,8.1875,565200.0 1992-11-11,8.25,8.34375,8.0625,8.0625,780400.0 1992-11-12,8.125,8.3125,8.125,8.3125,1027600.0 1992-11-13,8.125,8.25,8.0,8.1875,242000.0 1992-11-16,8.21875,8.21875,8.0625,8.125,169600.0 1992-11-17,8.1875,8.1875,8.0625,8.1875,316400.0 1992-11-18,8.4375,8.53125,8.0,8.0,810800.0 1992-11-19,8.75,8.875,8.5,8.5,946400.0 1992-11-20,8.625,8.75,8.5625,8.6875,961600.0 1992-11-23,8.1875,8.6875,8.125,8.625,288400.0 1992-11-24,8.03125,8.25,7.875,8.125,881600.0 1992-11-25,7.9375,8.0625,7.875,8.0,565200.0 1992-11-27,7.875,8.0,7.875,7.875,35600.0 1992-11-30,7.8125,8.0,7.8125,8.0,377600.0 1992-12-01,7.625,7.8125,7.4375,7.75,587200.0 1992-12-02,7.6875,7.75,7.625,7.625,881600.0 1992-12-03,7.625,7.75,7.625,7.625,196400.0 1992-12-04,7.90625,8.0,7.625,7.625,1166400.0 1992-12-07,8.1875,8.1875,7.875,7.875,906000.0 1992-12-08,8.3125,8.375,8.125,8.125,854000.0 1992-12-09,8.375,8.375,8.25,8.25,1419600.0 1992-12-10,8.25,8.375,8.25,8.3125,894400.0 1992-12-11,8.3125,8.375,8.25,8.25,676400.0 1992-12-14,8.3125,8.3125,8.25,8.25,168800.0 1992-12-15,8.3125,8.3125,8.125,8.3125,769200.0 1992-12-16,8.3125,8.3125,8.1875,8.25,257200.0 1992-12-17,8.5625,8.625,8.25,8.3125,519200.0 1992-12-18,8.625,8.6875,8.5,8.625,336400.0 1992-12-21,8.625,8.71875,8.5625,8.6875,79200.0 1992-12-22,8.65625,8.84375,8.625,8.75,483200.0 1992-12-23,8.75,8.8125,8.6875,8.75,434400.0 1992-12-24,8.75,8.78125,8.6875,8.6875,34000.0 1992-12-28,8.625,8.8125,8.5625,8.6875,146800.0 1992-12-29,8.4375,8.5,8.3125,8.5,224800.0 1992-12-30,8.53125,8.625,8.4375,8.5,664800.0 1992-12-31,8.65625,8.6875,8.46875,8.5625,678000.0 1993-01-04,8.5625,8.625,8.3125,8.625,199200.0 1993-01-05,8.625,8.6875,8.375,8.375,397600.0 1993-01-06,9.1875,9.25,8.75,8.75,1153200.0 1993-01-07,9.25,9.625,9.1875,9.3125,2245600.0 1993-01-08,9.25,9.3125,9.1875,9.1875,528800.0 1993-01-11,9.125,9.3125,9.125,9.25,404800.0 1993-01-12,8.875,9.1875,8.875,9.1875,162800.0 1993-01-13,8.875,8.9375,8.8125,8.875,150000.0 1993-01-14,9.125,9.125,8.8125,8.875,1038000.0 1993-01-15,9.3125,9.5625,9.0,9.0,1751600.0 1993-01-18,9.375,9.5,9.3125,9.3125,251600.0 1993-01-19,9.15625,9.4375,9.0625,9.4375,1260000.0 1993-01-20,8.5,9.1875,8.5,9.09375,1677200.0 1993-01-21,8.53125,8.625,8.0,8.5,2728000.0 1993-01-22,8.375,8.75,8.375,8.625,525600.0 1993-01-25,8.875,8.875,8.3125,8.3125,448800.0 1993-01-26,9.0,9.0,8.75,8.875,534400.0 1993-01-27,8.75,9.0,8.625,8.9375,834000.0 1993-01-28,8.625,8.75,8.5,8.625,457200.0 1993-01-29,8.4375,8.625,8.3125,8.625,518800.0 1993-02-01,8.375,8.4375,8.0625,8.34375,426000.0 1993-02-02,8.71875,8.75,8.3125,8.3125,454800.0 1993-02-03,8.4375,8.8125,8.3125,8.6875,486800.0 1993-02-04,7.9375,8.4375,7.9375,8.4375,658800.0 1993-02-05,7.71875,8.0,7.5625,7.9375,2412800.0 1993-02-08,7.6875,7.8125,7.5625,7.625,949600.0 1993-02-09,7.53125,7.75,7.5,7.71875,960800.0 1993-02-10,7.8125,8.125,7.5625,7.625,882000.0 1993-02-11,7.625,7.9375,7.5,7.8125,654000.0 1993-02-12,8.1875,8.1875,7.75,7.75,603600.0 1993-02-16,7.5625,8.0,7.1875,8.0,710800.0 1993-02-17,7.25,7.625,7.21875,7.4375,1638800.0 1993-02-18,7.75,7.75,7.4375,7.4375,539200.0 1993-02-19,8.0625,8.0625,7.6875,7.8125,486400.0 1993-02-22,8.0,8.1875,7.90625,8.1875,800400.0 1993-02-23,7.875,8.125,7.875,8.0625,664400.0 1993-02-24,8.0,8.0625,7.75,7.75,403200.0 1993-02-25,8.0,8.09375,7.875,7.9375,240000.0 1993-02-26,8.0,8.125,8.0,8.0625,276000.0 1993-03-01,8.125,8.125,8.0,8.03125,32000.0 1993-03-02,7.9375,8.0,7.84375,7.875,148000.0 1993-03-03,7.9375,8.0,7.8125,7.875,103600.0 1993-03-04,7.8125,7.875,7.6875,7.8125,321200.0 1993-03-05,7.6875,7.8125,7.6875,7.8125,73600.0 1993-03-08,7.6875,7.8125,7.5625,7.8125,185600.0 1993-03-09,7.40625,7.6875,7.3125,7.6875,319200.0 1993-03-10,7.25,7.375,7.125,7.3125,1746400.0 1993-03-11,7.0625,7.4375,7.0,7.1875,2574000.0 1993-03-12,7.21875,7.25,6.65625,6.9375,3586400.0 1993-03-15,7.125,7.4375,7.0625,7.375,610800.0 1993-03-16,7.125,7.125,7.0,7.125,896400.0 1993-03-17,7.0625,7.1875,7.0,7.09375,663200.0 1993-03-18,6.875,7.0625,6.875,7.0625,863200.0 1993-03-19,6.65625,7.0,6.65625,6.90625,1996800.0 1993-03-22,6.5,6.625,6.4375,6.625,1267600.0 1993-03-23,6.75,6.8125,6.5,6.5625,508800.0 1993-03-24,7.21875,7.25,6.875,6.875,377200.0 1993-03-25,7.5625,7.75,7.375,7.5625,739200.0 1993-03-26,7.9375,8.0625,7.75,7.75,672400.0 1993-03-29,8.125,8.3125,7.9375,7.9375,336000.0 1993-03-30,8.34375,8.5,8.28125,8.3125,995600.0 1993-03-31,8.375,8.5625,8.3125,8.40625,605200.0 1993-04-01,8.3125,8.4375,8.25,8.4375,474800.0 1993-04-02,8.15625,8.21875,8.0,8.1875,467600.0 1993-04-05,7.8125,8.1875,7.8125,8.1875,382800.0 1993-04-06,7.9375,8.125,7.8125,8.0,244800.0 1993-04-07,7.9375,8.0625,7.875,8.0625,497200.0 1993-04-08,8.125,8.125,8.0,8.0625,158000.0 1993-04-12,8.0,8.1875,7.9375,8.125,267200.0 1993-04-13,8.1875,8.375,8.0,8.0,294000.0 1993-04-14,7.5,8.25,7.4375,8.1875,438400.0 1993-04-15,8.0,8.1875,7.3125,7.4375,656400.0 1993-04-16,8.21875,8.25,7.9375,8.0625,195200.0 1993-04-19,8.15625,8.25,7.9375,8.25,550400.0 1993-04-20,8.625,8.75,8.5,8.625,4040800.0 1993-04-21,8.75,8.8125,8.5625,8.625,351600.0 1993-04-22,8.75,8.875,8.625,8.6875,819200.0 1993-04-23,8.75,8.875,8.6875,8.8125,410400.0 1993-04-26,8.6875,8.8125,8.6875,8.6875,491200.0 1993-04-27,9.0,9.125,8.6875,8.75,1663600.0 1993-04-28,8.625,9.1875,8.5625,9.0,1056800.0 1993-04-29,8.5,8.5625,8.1875,8.5625,934000.0 1993-04-30,8.78125,8.8125,8.375,8.5625,479600.0 1993-05-03,8.8125,8.8125,8.4375,8.8125,482400.0 1993-05-04,9.125,9.25,8.6875,8.8125,1714400.0 1993-05-05,9.375,9.5,9.125,9.125,2310800.0 1993-05-06,9.28125,9.5,9.25,9.375,693200.0 1993-05-07,9.125,9.3125,9.0625,9.25,783600.0 1993-05-10,9.25,9.25,9.0,9.125,299200.0 1993-05-11,9.1875,9.1875,9.0625,9.125,19200.0 1993-05-12,9.125,9.25,9.0,9.0,96800.0 1993-05-13,8.96875,9.125,8.96875,9.0625,429200.0 1993-05-14,8.9375,9.0625,8.9375,8.9375,332000.0 1993-05-17,9.0,9.0,8.9375,8.96875,652000.0 1993-05-18,9.0,9.0625,8.9375,8.9375,421200.0 1993-05-19,9.5,9.5625,9.0,9.0625,1055600.0 1993-05-20,10.3125,10.3125,9.75,9.75,2939200.0 1993-05-21,10.25,10.25,9.75,10.1875,1997200.0 1993-05-24,10.125,10.375,10.0625,10.125,1434000.0 1993-05-25,10.5625,10.5625,10.0,10.125,726800.0 1993-05-26,10.4375,10.5625,10.375,10.5625,301200.0 1993-05-27,10.25,10.5625,10.25,10.5625,425600.0 1993-05-28,10.125,10.25,9.9375,10.25,267600.0 1993-06-01,10.3125,10.3125,10.0,10.0,337600.0 1993-06-02,10.3125,10.3125,10.1875,10.1875,152800.0 1993-06-03,10.75,10.8125,10.3125,10.375,680400.0 1993-06-04,10.0625,10.6875,10.0625,10.6875,1608400.0 1993-06-07,9.78125,10.125,9.625,10.125,620000.0 1993-06-08,9.5,9.75,9.3125,9.6875,1447200.0 1993-06-09,9.8125,9.875,9.375,9.375,812400.0 1993-06-10,9.75,9.875,9.6875,9.875,196400.0 1993-06-11,9.78125,9.875,9.75,9.75,267600.0 1993-06-14,10.125,10.3125,9.75,9.875,856000.0 1993-06-15,9.75,10.3125,9.75,10.3125,670800.0 1993-06-16,10.0,10.0625,9.75,9.75,245600.0 1993-06-17,10.0625,10.0625,9.9375,10.0625,692400.0 1993-06-18,10.0625,10.0625,9.9375,9.9375,428400.0 1993-06-21,9.6875,10.0,9.5625,10.0,679600.0 1993-06-22,9.5625,9.6875,9.5,9.6875,163200.0 1993-06-23,9.90625,9.9375,9.5,9.625,288800.0 1993-06-24,9.75,9.8125,9.625,9.75,368800.0 1993-06-25,10.8125,10.875,9.625,9.75,1836400.0 1993-06-28,11.5,11.5,10.75,10.8125,1176000.0 1993-06-29,11.5,11.5625,11.1875,11.5,889200.0 1993-06-30,11.375,11.75,11.375,11.375,617600.0 1993-07-01,10.875,11.1875,10.75,10.875,610800.0 1993-07-02,11.375,11.375,10.75,10.875,567200.0 1993-07-06,11.3125,11.375,11.0625,11.1875,866800.0 1993-07-07,11.1875,11.25,11.0,11.0625,391600.0 1993-07-08,11.25,11.3125,11.0625,11.25,187200.0 1993-07-09,11.3125,11.4375,11.125,11.1875,161200.0 1993-07-12,11.3125,11.5625,11.3125,11.3125,367600.0 1993-07-13,11.3125,11.4375,11.25,11.25,180400.0 1993-07-14,11.4375,11.4375,11.3125,11.3125,168000.0 1993-07-15,10.96875,11.4375,10.9375,11.4375,736800.0 1993-07-16,10.375,10.9375,10.375,10.9375,841200.0 1993-07-19,10.3125,10.625,10.1875,10.375,1222800.0 1993-07-20,11.21875,11.4375,10.5,10.5,2143200.0 1993-07-21,11.1875,11.21875,11.0625,11.1875,791200.0 1993-07-22,11.25,11.3125,11.125,11.1875,818400.0 1993-07-23,12.0,12.125,11.1875,11.25,1376800.0 1993-07-26,12.1875,12.3125,12.0,12.0625,2224800.0 1993-07-27,12.5,12.6875,12.1875,12.1875,1925600.0 1993-07-28,12.375,12.5,12.1875,12.5,1258400.0 1993-07-29,12.40625,12.5,12.375,12.4375,1261200.0 1993-07-30,12.1875,12.4375,12.125,12.4375,274800.0 1993-08-02,12.5,12.6875,12.25,12.3125,991600.0 1993-08-03,12.25,12.5,12.1875,12.4375,1108800.0 1993-08-04,12.1875,12.25,12.125,12.1875,362400.0 1993-08-05,12.46875,12.5625,12.125,12.25,446400.0 1993-08-06,12.6875,12.75,12.4375,12.5,514800.0 1993-08-09,12.8125,12.9375,12.6875,12.8125,428800.0 1993-08-10,12.75,12.8125,12.625,12.6875,394800.0 1993-08-11,12.6875,12.8125,12.6875,12.8125,510400.0 1993-08-12,12.3125,12.75,12.1875,12.6875,797200.0 1993-08-13,11.96875,12.0625,11.75,12.0,354400.0 1993-08-16,12.375,12.4375,11.875,12.0,425600.0 1993-08-17,12.3125,12.4375,12.125,12.4375,174400.0 1993-08-18,12.625,12.75,12.1875,12.1875,921200.0 1993-08-19,12.8125,12.8125,12.5,12.625,443200.0 1993-08-20,12.4375,12.8125,12.375,12.75,743600.0 1993-08-23,12.4375,12.84375,12.375,12.5,332000.0 1993-08-24,12.375,12.375,12.125,12.375,381600.0 1993-08-25,12.15625,12.375,12.0,12.0,1205600.0 1993-08-26,12.125,12.1875,11.8125,12.125,798000.0 1993-08-27,11.9375,12.1875,11.9375,12.1875,290000.0 1993-08-30,11.9375,12.0625,11.9375,11.9375,107200.0 1993-08-31,12.0625,12.0625,11.9375,12.0625,122800.0 1993-09-01,12.4375,12.4375,11.9375,12.0,844000.0 1993-09-02,12.625,12.875,12.375,12.4375,746000.0 1993-09-03,12.5,12.75,12.15625,12.625,561600.0 1993-09-07,12.25,12.5,12.25,12.4375,1390400.0 1993-09-08,11.75,12.3125,11.5,12.1875,1705200.0 1993-09-09,12.5,12.5,11.6875,11.8125,828000.0 1993-09-10,12.5,12.5,12.3125,12.375,128800.0 1993-09-13,12.09375,12.5,12.0625,12.4375,516000.0 1993-09-14,11.75,12.0,11.5625,12.0,1014000.0 1993-09-15,11.8125,12.0,11.6875,11.75,1048800.0 1993-09-16,11.6875,11.75,11.4375,11.5625,1338400.0 1993-09-17,11.1875,11.625,11.1875,11.5625,874000.0 1993-09-20,11.53125,11.5625,11.1875,11.3125,519200.0 1993-09-21,11.3125,11.5625,11.25,11.4375,154800.0 1993-09-22,11.625,11.625,11.375,11.5,319600.0 1993-09-23,12.1875,12.3125,11.625,11.625,642400.0 1993-09-24,12.0625,12.4375,12.0625,12.0625,823600.0 1993-09-27,11.9375,12.1875,11.875,12.1875,187600.0 1993-09-28,11.875,12.0625,11.8125,12.0625,91600.0 1993-09-29,11.9375,11.9375,11.8125,11.9375,51600.0 1993-09-30,11.875,11.875,11.6875,11.8125,336000.0 1993-10-01,11.75,11.875,11.75,11.875,67200.0 1993-10-04,11.75,11.8125,11.75,11.75,150000.0 1993-10-05,11.3125,11.8125,11.1875,11.8125,1656000.0 1993-10-06,11.40625,11.4375,10.875,11.1875,1338800.0 1993-10-07,11.375,11.5625,11.25,11.5,567200.0 1993-10-08,11.25,11.5,11.25,11.4375,339600.0 1993-10-11,11.5,11.5,11.1875,11.1875,1734000.0 1993-10-12,12.125,12.375,11.4375,11.5,1243600.0 1993-10-13,12.3125,12.4375,12.0625,12.0625,433200.0 1993-10-14,12.625,12.75,12.25,12.25,704000.0 1993-10-15,12.8125,13.0,12.625,12.8125,571200.0 1993-10-18,12.625,12.9375,12.625,12.8125,412800.0 1993-10-19,12.125,12.6875,12.0625,12.625,784800.0 1993-10-20,11.75,12.25,11.75,12.1875,1931600.0 1993-10-21,12.25,12.46875,11.6875,11.8125,418800.0 1993-10-22,12.28125,12.8125,11.875,12.0625,1646000.0 1993-10-25,12.0625,12.375,12.0,12.25,1020400.0 1993-10-26,11.9375,12.0625,11.75,12.03125,773200.0 1993-10-27,12.5,12.5,11.9375,12.0625,995200.0 1993-10-28,12.9375,13.1875,12.4375,12.5625,1559600.0 1993-10-29,12.875,13.0,12.6875,12.90625,1055600.0 1993-11-01,12.875,13.1875,12.6875,12.9375,857200.0 1993-11-02,12.5,12.875,12.3125,12.875,756800.0 1993-11-03,11.9375,12.5,11.875,12.375,688400.0 1993-11-04,11.8125,12.0,11.6875,11.8125,803600.0 1993-11-05,12.21875,12.25,11.625,11.625,920000.0 1993-11-08,12.5,12.5,12.125,12.3125,367200.0 1993-11-09,12.5,12.6875,12.375,12.5,332000.0 1993-11-10,12.375,12.5,12.0,12.4375,814800.0 1993-11-11,12.125,12.3125,12.03125,12.3125,271200.0 1993-11-12,12.1875,12.25,12.125,12.125,19600.0 1993-11-15,12.125,12.25,12.0,12.1875,151200.0 1993-11-16,12.03125,12.3125,11.875,12.1875,1504400.0 1993-11-17,11.9375,12.0625,11.6875,11.9375,537200.0 1993-11-18,11.5,11.9375,11.40625,11.8125,2080400.0 1993-11-19,11.375,11.5625,11.1875,11.4375,1004000.0 1993-11-22,11.25,11.25,10.8125,11.1875,1126400.0 1993-11-23,11.65625,11.71875,11.25,11.3125,824400.0 1993-11-24,11.8125,11.9375,11.6875,11.75,424400.0 1993-11-26,11.78125,11.9375,11.75,11.875,46400.0 1993-11-29,11.3125,11.90625,10.96875,11.8125,750800.0 1993-11-30,11.3125,11.5,11.1875,11.3125,517200.0 1993-12-01,11.625,11.6875,11.3125,11.3125,786800.0 1993-12-02,11.375,11.625,11.25,11.4375,431600.0 1993-12-03,11.875,11.9375,11.375,11.5,588400.0 1993-12-06,12.25,12.4375,11.75,11.875,867200.0 1993-12-07,12.0,12.3125,11.8125,12.25,1242400.0 1993-12-08,11.90625,12.0,11.875,11.875,104800.0 1993-12-09,11.625,12.0,11.5,12.0,481200.0 1993-12-10,11.71875,11.71875,11.375,11.5625,327200.0 1993-12-13,11.75,11.75,11.5625,11.75,154000.0 1993-12-14,10.625,11.25,10.625,11.1875,3062000.0 1993-12-15,10.5625,10.96875,10.4375,10.6875,1705600.0 1993-12-16,10.5,10.8125,10.4375,10.625,296800.0 1993-12-17,10.3125,10.8125,10.125,10.6875,874000.0 1993-12-20,10.34375,10.375,10.125,10.3125,540400.0 1993-12-21,10.3125,10.375,10.125,10.375,359600.0 1993-12-22,10.0625,10.3125,10.0625,10.3125,136000.0 1993-12-23,9.9375,10.1875,9.9375,10.1875,429200.0 1993-12-27,9.78125,10.0625,9.6875,9.9375,1063200.0 1993-12-28,9.875,9.9375,9.6875,9.75,1036400.0 1993-12-29,10.375,10.375,9.90625,9.9375,2154000.0 1993-12-30,10.75,10.75,10.34375,10.375,1367600.0 1993-12-31,11.3125,11.3125,10.625,10.625,1387600.0 1994-01-03,10.9375,11.3125,10.875,11.25,979600.0 1994-01-04,10.78125,11.125,10.75,11.0,744000.0 1994-01-05,10.625,10.75,10.125,10.75,2262400.0 1994-01-06,11.1875,11.25,10.625,11.0625,4719200.0 1994-01-07,11.5,11.625,11.1875,11.3125,1746000.0 1994-01-10,11.75,12.125,11.25,11.3125,1370800.0 1994-01-11,11.5,11.875,11.375,11.75,654400.0 1994-01-12,11.9375,12.0625,11.375,11.625,576400.0 1994-01-13,11.6875,11.875,11.625,11.8125,566800.0 1994-01-14,11.5,11.8125,11.4375,11.625,568000.0 1994-01-17,11.3125,11.8125,11.25,11.4375,1272800.0 1994-01-18,11.4375,11.4375,11.0,11.1875,1585600.0 1994-01-19,11.1875,11.4375,11.0625,11.375,794800.0 1994-01-20,11.21875,11.25,11.125,11.125,12000.0 1994-01-21,11.6875,11.6875,11.125,11.1875,500800.0 1994-01-24,11.875,11.875,11.5625,11.625,373200.0 1994-01-25,11.4375,11.8125,11.375,11.8125,1077600.0 1994-01-26,11.40625,11.625,11.375,11.375,531200.0 1994-01-27,11.375,11.5,11.25,11.5,382800.0 1994-01-28,11.3125,11.4375,11.25,11.3125,186400.0 1994-01-31,11.28125,11.3125,11.1875,11.25,518000.0 1994-02-01,11.125,11.25,10.9375,11.125,236800.0 1994-02-02,10.9375,11.125,10.875,11.0,164000.0 1994-02-03,11.0625,11.0625,10.75,10.75,675200.0 1994-02-04,10.625,11.1875,10.46875,11.0,640400.0 1994-02-07,10.1875,10.5,10.125,10.375,1319600.0 1994-02-08,10.5,10.625,10.03125,10.375,3943600.0 1994-02-09,10.6875,10.8125,10.59375,10.625,791200.0 1994-02-10,10.78125,10.8125,10.625,10.75,782800.0 1994-02-11,10.75,10.8125,10.6875,10.6875,351600.0 1994-02-14,10.75,10.875,10.625,10.6875,337200.0 1994-02-15,11.3125,11.375,10.8125,10.875,1324000.0 1994-02-16,11.625,11.75,11.3125,11.375,1578400.0 1994-02-17,11.34375,11.6875,11.25,11.6875,1441200.0 1994-02-18,10.9375,11.3125,10.875,11.25,464400.0 1994-02-22,10.8125,11.1875,10.625,11.0,456400.0 1994-02-23,11.28125,11.40625,10.9375,11.03125,2553600.0 1994-02-24,11.125,11.1875,10.9375,11.125,419200.0 1994-02-25,11.21875,11.3125,11.125,11.25,1211600.0 1994-02-28,11.21875,11.4375,11.1875,11.1875,172800.0 1994-03-01,11.15625,11.25,11.0,11.21875,638400.0 1994-03-02,11.0,11.0625,10.8125,10.8125,238800.0 1994-03-03,11.0,11.125,10.875,11.0625,166400.0 1994-03-04,11.0625,11.0625,10.875,11.0,396400.0 1994-03-07,10.875,11.0625,10.875,11.0625,857200.0 1994-03-08,10.8125,10.90625,10.75,10.875,621200.0 1994-03-09,10.75,10.875,10.75,10.875,355200.0 1994-03-10,10.625,10.875,10.4375,10.75,550000.0 1994-03-11,10.25,10.5625,10.0,10.5625,1445600.0 1994-03-14,10.21875,10.25,10.125,10.25,1911200.0 1994-03-15,10.1875,10.375,10.125,10.125,1207200.0 1994-03-16,10.09375,10.375,9.875,10.375,964400.0 1994-03-17,10.875,11.0,10.0,10.1875,1632400.0 1994-03-18,11.4375,11.5,10.6875,10.75,2059200.0 1994-03-21,11.1875,11.5,11.125,11.375,951200.0 1994-03-22,11.0625,11.1875,10.9375,11.125,744800.0 1994-03-23,11.375,11.6875,11.3125,11.5,1418000.0 1994-03-24,11.1875,11.4375,10.9375,11.4375,612400.0 1994-03-25,11.375,11.4375,11.0625,11.1875,323600.0 1994-03-28,11.3125,11.4375,11.0,11.25,753200.0 1994-03-29,10.96875,11.3125,10.8125,11.25,1583200.0 1994-03-30,10.75,10.875,10.5625,10.625,714400.0 1994-03-31,10.9375,11.125,10.25,10.75,1594800.0 1994-04-04,10.65625,10.75,10.375,10.5625,628000.0 1994-04-05,11.375,11.375,10.75,10.8125,1213200.0 1994-04-06,10.96875,11.34375,10.9375,11.25,1150400.0 1994-04-07,11.0,11.125,10.9375,11.0,231600.0 1994-04-08,11.125,11.21875,10.9375,10.9375,345200.0 1994-04-11,11.1875,11.25,11.0625,11.125,293200.0 1994-04-12,10.375,11.0625,10.375,11.0625,727600.0 1994-04-13,10.0,10.5,9.9375,10.5,861200.0 1994-04-14,10.0,10.5,9.875,10.0,1573600.0 1994-04-15,10.125,10.3125,9.9375,10.0,462000.0 1994-04-18,10.1875,10.375,9.875,10.3125,655200.0 1994-04-19,9.6875,10.5,9.5,10.5,2148000.0 1994-04-20,8.5,10.0625,8.4375,10.0,3557200.0 1994-04-21,9.078125,9.5,8.6875,8.8125,2919200.0 1994-04-22,9.0,9.625,8.9375,9.3125,1552400.0 1994-04-25,9.375,9.375,8.9375,9.1875,966800.0 1994-04-26,9.5625,9.5625,9.359375,9.375,1352800.0 1994-04-28,9.5,9.5625,9.4375,9.4375,483200.0 1994-04-29,10.0,10.0,9.4375,9.4375,1342800.0 1994-05-02,10.0625,10.0625,9.8125,9.875,817600.0 1994-05-03,9.75,10.125,9.6875,10.0625,650000.0 1994-05-04,9.578125,9.875,9.5,9.875,546000.0 1994-05-05,9.5625,9.625,9.5,9.625,487200.0 1994-05-06,9.5625,9.5625,9.125,9.25,880000.0 1994-05-09,9.5625,9.5625,9.4375,9.4375,177600.0 1994-05-10,9.25,9.625,9.1875,9.4375,510800.0 1994-05-11,9.25,9.3125,9.0,9.3125,341200.0 1994-05-12,9.25,9.3125,9.1875,9.3125,873200.0 1994-05-13,9.25,9.3125,9.125,9.25,323200.0 1994-05-16,9.125,9.25,9.0625,9.1875,300800.0 1994-05-17,9.03125,9.25,8.6875,9.25,908000.0 1994-05-18,9.3125,9.375,9.0625,9.0625,511200.0 1994-05-19,10.0625,10.0625,9.375,9.5,2256000.0 1994-05-20,9.9375,10.0625,9.8125,9.9375,495200.0 1994-05-23,10.0,10.1875,10.0,10.0625,846800.0 1994-05-24,9.9375,10.0625,9.875,10.0,538800.0 1994-05-25,9.75,10.0,9.625,9.875,454400.0 1994-05-26,9.625,9.8125,9.5,9.6875,1009600.0 1994-05-27,9.625,9.6875,9.5,9.5,108800.0 1994-05-31,9.46875,9.6875,9.4375,9.6875,952800.0 1994-06-01,10.25,10.28125,9.4375,9.5625,1141200.0 1994-06-02,10.84375,10.875,10.125,10.125,1993200.0 1994-06-03,10.5,10.9375,10.5,10.75,986800.0 1994-06-06,10.4375,10.5625,10.3125,10.5,467200.0 1994-06-07,10.0625,10.5,10.0625,10.5,669200.0 1994-06-08,9.75,10.125,9.625,10.0625,566400.0 1994-06-09,9.75,9.8125,9.5625,9.625,566000.0 1994-06-10,10.0,10.0625,9.75,9.8125,557600.0 1994-06-13,9.6875,10.0625,9.6875,10.0625,626000.0 1994-06-14,9.6875,9.8125,9.6875,9.8125,36000.0 1994-06-15,9.375,9.8125,9.3125,9.6875,806400.0 1994-06-16,9.4375,9.4375,9.1875,9.3125,638800.0 1994-06-17,9.3125,9.4375,9.3125,9.4375,491200.0 1994-06-20,9.0625,9.375,9.0,9.3125,862800.0 1994-06-21,8.875,9.0625,8.8125,9.0625,559600.0 1994-06-22,9.0625,9.0625,8.875,9.0,209200.0 1994-06-23,8.625,9.125,8.625,8.9375,830800.0 1994-06-24,9.0,9.0625,8.25,8.5,1025200.0 1994-06-27,9.40625,9.40625,8.875,9.0625,432400.0 1994-06-28,9.375,9.875,9.25,9.4375,1320800.0 1994-06-29,9.5625,9.875,9.4375,9.5,786800.0 1994-06-30,9.375,9.625,9.3125,9.625,499600.0 1994-07-01,9.3125,9.421875,9.125,9.375,416800.0 1994-07-05,9.0625,9.3125,8.9375,9.3125,489200.0 1994-07-06,9.0625,9.0625,8.9375,9.0625,304800.0 1994-07-07,9.28125,9.3125,9.0,9.125,1076000.0 1994-07-08,9.875,10.0,9.1875,9.25,1058800.0 1994-07-11,9.78125,10.1875,9.625,9.8125,591600.0 1994-07-12,9.875,9.875,9.5,9.8125,804000.0 1994-07-13,10.125,10.1875,9.875,9.875,778000.0 1994-07-14,9.6875,10.25,9.6875,10.1875,696800.0 1994-07-15,9.125,9.625,9.125,9.5,743600.0 1994-07-18,9.21875,9.25,8.9375,9.0625,563200.0 1994-07-19,9.21875,9.25,8.6875,9.125,1403200.0 1994-07-20,9.5,9.625,9.25,9.25,1684000.0 1994-07-21,9.75,9.8125,9.4375,9.5625,660000.0 1994-07-22,9.75,9.75,9.625,9.6875,234000.0 1994-07-25,9.75,9.8125,9.6875,9.6875,226800.0 1994-07-26,9.625,9.6875,9.375,9.625,521600.0 1994-07-27,9.5625,9.6875,9.5,9.5625,286800.0 1994-07-28,9.34375,9.6875,9.3125,9.5625,491200.0 1994-07-29,9.625,9.6875,9.3125,9.3125,784000.0 1994-08-01,9.71875,9.8125,9.625,9.6875,375200.0 1994-08-02,9.71875,9.8125,9.625,9.625,439600.0 1994-08-03,9.4375,9.8125,9.4375,9.625,364400.0 1994-08-04,9.3125,9.5625,9.25,9.4375,158400.0 1994-08-05,9.15625,9.3125,9.0,9.1875,1246000.0 1994-08-08,9.1875,9.3125,9.0,9.0625,875600.0 1994-08-09,9.5,9.5,9.125,9.125,284400.0 1994-08-10,9.875,9.9375,9.5,9.5,1434000.0 1994-08-11,9.96875,10.0625,9.8125,9.8125,936000.0 1994-08-12,10.3125,10.375,10.0,10.0625,1202000.0 1994-08-15,10.40625,10.5625,10.25,10.375,732800.0 1994-08-16,10.375,10.5,10.3125,10.4375,587200.0 1994-08-17,10.3125,10.5,10.25,10.4375,617600.0 1994-08-18,10.1875,10.3125,10.125,10.125,301600.0 1994-08-19,10.25,10.3125,10.1875,10.1875,347200.0 1994-08-22,9.9375,10.3125,9.875,10.3125,396800.0 1994-08-23,10.1875,10.375,9.875,9.9375,821600.0 1994-08-24,10.4375,10.4375,10.25,10.25,944400.0 1994-08-25,10.46875,10.5625,10.3125,10.4375,713200.0 1994-08-26,10.8125,10.875,10.4375,10.4375,1086400.0 1994-08-29,10.3125,11.0,10.3125,10.75,1161200.0 1994-08-30,10.4375,10.5625,10.125,10.125,1182400.0 1994-08-31,10.375,10.375,10.125,10.25,1348800.0 1994-09-01,10.1875,10.3125,9.9375,10.0625,668000.0 1994-09-02,10.15625,10.25,10.125,10.1875,107600.0 1994-09-06,10.34375,10.375,10.0625,10.125,171200.0 1994-09-07,11.28125,11.3125,10.375,10.4375,1242400.0 1994-09-08,11.25,11.375,11.125,11.125,678800.0 1994-09-09,10.6875,11.125,10.6875,11.125,595600.0 1994-09-12,10.8125,11.0,10.625,10.6875,653200.0 1994-09-13,10.984375,11.0,10.75,10.875,475600.0 1994-09-14,11.5,11.5625,10.9375,11.0625,1177600.0 1994-09-15,11.9375,12.1875,11.4375,11.4375,1152800.0 1994-09-16,11.8125,12.0,11.6875,11.8125,492400.0 1994-09-19,11.65625,11.9375,11.5625,11.875,714400.0 1994-09-20,11.375,11.53125,11.375,11.4375,439600.0 1994-09-21,11.375,11.5,11.1875,11.5,1178400.0 1994-09-22,11.3125,11.375,11.1875,11.3125,256800.0 1994-09-23,11.71875,11.75,11.28125,11.3125,495600.0 1994-09-26,11.3125,11.75,11.3125,11.625,670800.0 1994-09-27,11.40625,11.4375,11.3125,11.3125,323600.0 1994-09-28,11.390625,11.4375,11.375,11.375,132400.0 1994-09-29,11.28125,11.4375,11.25,11.40625,437200.0 1994-09-30,11.3125,11.4375,11.25,11.25,608400.0 1994-10-03,11.375,11.46875,11.3125,11.3125,251200.0 1994-10-04,11.3125,11.5,11.25,11.40625,515600.0 1994-10-05,10.875,11.25,10.6875,11.25,1254400.0 1994-10-06,10.625,11.0,10.5625,10.8125,1189600.0 1994-10-07,10.96875,11.0625,10.5,10.75,1415600.0 1994-10-10,11.078125,11.09375,10.8125,11.0,601600.0 1994-10-11,11.5625,11.625,11.0625,11.125,2407200.0 1994-10-12,11.515625,11.5625,11.3125,11.375,2270400.0 1994-10-13,11.625,11.75,11.5625,11.5625,1511200.0 1994-10-14,11.34375,11.5625,10.9375,11.5625,1050000.0 1994-10-17,11.59375,11.75,11.3125,11.375,1279200.0 1994-10-18,11.625,11.8125,11.5,11.5625,893200.0 1994-10-19,11.3125,11.5625,11.28125,11.5625,283600.0 1994-10-20,10.8125,11.3125,10.75,11.25,758000.0 1994-10-21,11.0,11.1875,10.8125,10.8125,733200.0 1994-10-24,10.84375,10.9375,10.625,10.9375,373600.0 1994-10-25,10.75,11.0,10.625,10.625,773600.0 1994-10-26,11.390625,11.53125,10.6875,10.75,1085600.0 1994-10-27,11.8125,11.875,11.375,11.375,1240400.0 1994-10-28,11.90625,12.125,11.6875,11.6875,1581200.0 1994-10-31,11.53125,11.875,11.375,11.875,825200.0 1994-11-01,11.203125,11.5625,11.1875,11.375,624800.0 1994-11-02,11.1875,11.5,11.1875,11.1875,436000.0 1994-11-03,11.15625,11.25,11.0625,11.1875,368400.0 1994-11-04,11.125,11.3125,11.0625,11.0625,458000.0 1994-11-07,11.3125,11.40625,11.125,11.125,251600.0 1994-11-08,11.515625,11.75,11.375,11.4375,514400.0 1994-11-09,11.4375,11.625,11.375,11.5625,526400.0 1994-11-10,11.4375,11.4375,11.3125,11.375,237200.0 1994-11-11,11.28125,11.4375,11.25,11.375,80000.0 1994-11-14,11.40625,11.5,11.25,11.25,97200.0 1994-11-15,11.5625,11.6875,11.4375,11.5625,469600.0 1994-11-16,11.5,11.6875,11.4375,11.625,680000.0 1994-11-17,11.3125,11.5625,11.1875,11.5625,349200.0 1994-11-18,11.1875,11.3125,11.125,11.1875,280400.0 1994-11-21,10.59375,11.25,10.5625,11.21875,617600.0 1994-11-22,10.5625,10.6875,10.375,10.5,588800.0 1994-11-23,10.375,10.5625,10.25,10.375,378000.0 1994-11-25,10.5,10.5,10.375,10.5,19600.0 1994-11-28,10.59375,10.71875,10.4375,10.5625,520800.0 1994-11-29,10.6875,10.9375,10.6875,10.6875,486800.0 1994-11-30,10.296875,10.6875,10.25,10.6875,387600.0 1994-12-01,10.3125,10.5625,10.25,10.3125,1976800.0 1994-12-02,10.21875,10.4375,10.1875,10.4375,719600.0 1994-12-05,10.28125,10.375,10.1875,10.3125,402000.0 1994-12-06,10.3125,10.375,10.25,10.375,663200.0 1994-12-07,10.0625,10.46875,10.0,10.375,507200.0 1994-12-08,10.0,10.1875,9.9375,10.0625,335600.0 1994-12-09,10.75,10.75,9.875,9.9375,1914400.0 1994-12-12,11.3125,11.3125,10.6875,10.75,1049600.0 1994-12-13,11.09375,11.25,11.0,11.21875,713600.0 1994-12-14,11.375,11.4375,11.0625,11.0625,1405200.0 1994-12-15,11.375,11.5625,11.3125,11.375,372400.0 1994-12-16,11.3125,11.375,11.3125,11.375,196400.0 1994-12-19,11.03125,11.25,10.953125,11.1875,92400.0 1994-12-20,10.6875,11.1875,10.65625,11.15625,256000.0 1994-12-21,10.6875,10.90625,10.609375,10.6875,348000.0 1994-12-22,10.65625,10.8125,10.625,10.75,1608400.0 1994-12-23,10.6875,10.703125,10.5625,10.625,379600.0 1994-12-27,10.5,10.6875,10.5,10.6875,472000.0 1994-12-28,10.6875,10.6875,10.4375,10.53125,1081600.0 1994-12-29,10.734375,10.875,10.6875,10.75,855600.0 1994-12-30,10.9375,10.9375,10.6875,10.8125,859200.0 1995-01-03,11.21875,11.25,10.6875,10.6875,1174400.0 1995-01-04,10.875,11.28125,10.6875,11.1875,582400.0 1995-01-05,10.9375,11.125,10.9375,10.9375,1331600.0 1995-01-06,11.0625,11.1875,10.875,10.9375,582000.0 1995-01-09,11.4375,11.625,11.0625,11.0625,986800.0 1995-01-10,11.875,11.9375,11.5,11.5,971600.0 1995-01-11,11.625,12.0625,11.5625,12.0625,548000.0 1995-01-12,11.5625,11.8125,11.5625,11.5625,142000.0 1995-01-13,11.609375,11.6875,11.5,11.5625,546800.0 1995-01-16,12.03125,12.125,11.5,11.5,1487600.0 1995-01-17,12.375,12.5,12.125,12.3125,1810400.0 1995-01-18,12.5,12.625,12.375,12.375,1331200.0 1995-01-19,12.28125,12.4375,12.15625,12.4375,1000800.0 1995-01-20,11.90625,12.28125,11.8125,12.1875,1759200.0 1995-01-23,11.75,11.8125,11.5625,11.71875,2072000.0 1995-01-24,11.9375,12.0625,11.75,11.75,515200.0 1995-01-25,11.75,11.8125,11.5,11.5,322400.0 1995-01-26,11.5,11.8125,11.375,11.6875,1480400.0 1995-01-27,11.5,11.75,11.375,11.390625,568800.0 1995-01-30,11.34375,11.5625,11.34375,11.5625,1562000.0 1995-01-31,11.3125,11.5,11.125,11.5,458400.0 1995-02-01,11.34375,11.5,11.3125,11.3125,452400.0 1995-02-02,11.3125,11.4375,11.3125,11.4375,275600.0 1995-02-03,11.53125,11.6875,11.4375,11.5625,602000.0 1995-02-06,11.46875,11.625,11.4375,11.625,662800.0 1995-02-07,11.8125,11.875,11.53125,11.625,307600.0 1995-02-08,11.5,12.125,11.4375,12.125,635200.0 1995-02-09,11.6875,11.6875,11.5,11.5,322400.0 1995-02-10,12.21875,12.3125,11.5625,11.625,1351200.0 1995-02-13,11.9375,12.25,11.9375,12.125,760800.0 1995-02-14,12.0625,12.125,11.9375,12.0625,216400.0 1995-02-15,12.21875,12.25,11.875,11.9375,768800.0 1995-02-16,12.5,12.5625,12.1875,12.1875,1041600.0 1995-02-17,12.1875,12.5625,12.0625,12.5625,506000.0 1995-02-21,11.4375,12.1875,11.3125,12.1875,3187600.0 1995-02-22,11.8125,12.0,11.5,11.5625,970000.0 1995-02-23,12.0,12.1875,11.8125,11.9375,595200.0 1995-02-24,11.9375,12.3125,11.875,12.1875,765600.0 1995-02-27,11.71875,11.90625,11.625,11.875,459600.0 1995-02-28,11.8125,11.875,11.5625,11.8125,818400.0 1995-03-01,12.21875,12.25,11.8125,11.8125,461200.0 1995-03-02,12.75,12.8125,12.125,12.15625,1494000.0 1995-03-03,12.6875,12.8125,12.4375,12.6875,436800.0 1995-03-06,12.5625,12.625,12.3125,12.5625,496400.0 1995-03-07,12.5625,12.75,12.375,12.375,772400.0 1995-03-08,12.96875,12.96875,12.625,12.6875,627200.0 1995-03-09,12.8125,13.0,12.8125,12.9375,561600.0 1995-03-10,12.75,12.875,12.75,12.8125,597600.0 1995-03-13,12.625,12.9375,12.5,12.875,310400.0 1995-03-14,13.3125,13.375,12.5625,12.625,1188800.0 1995-03-15,13.0625,13.6875,13.0625,13.1875,1506400.0 1995-03-16,12.875,13.28125,12.875,13.125,555200.0 1995-03-17,12.59375,12.8125,12.5625,12.8125,158800.0 1995-03-20,12.90625,13.0,12.5625,12.75,753600.0 1995-03-21,12.6875,13.125,12.6875,13.0,254000.0 1995-03-22,12.5625,12.75,12.390625,12.5625,562000.0 1995-03-23,12.5,12.6875,12.5,12.5,368400.0 1995-03-24,12.75,12.9375,12.5,12.5625,904800.0 1995-03-27,13.125,13.1875,12.5625,12.8125,860800.0 1995-03-28,12.9375,13.125,12.8125,13.0625,937200.0 1995-03-29,12.46875,13.1875,12.4375,12.9375,990400.0 1995-03-30,11.9375,12.5625,11.75,12.4375,1290000.0 1995-03-31,11.9375,12.1875,11.6875,11.875,1674800.0 1995-04-03,12.390625,12.4375,11.8125,11.875,874800.0 1995-04-04,12.25,12.5625,12.0625,12.375,2273600.0 1995-04-05,12.0625,12.25,11.75,12.1875,2308000.0 1995-04-06,12.125,12.25,12.0,12.0625,311600.0 1995-04-07,11.875,12.15625,11.84375,12.0,1101600.0 1995-04-10,11.84375,12.0,11.75,11.875,1334400.0 1995-04-11,11.84375,12.0,11.8125,11.875,270400.0 1995-04-12,12.625,12.65625,11.875,12.0625,572400.0 1995-04-13,12.75,12.875,12.625,12.75,489200.0 1995-04-17,12.484375,12.75,12.3125,12.6875,302000.0 1995-04-18,12.5,12.6875,12.1875,12.625,1473200.0 1995-04-19,12.125,12.5,11.875,12.375,2082000.0 1995-04-20,12.25,12.4375,12.0,12.3125,1014800.0 1995-04-21,12.8125,12.875,12.1875,12.3125,1087200.0 1995-04-24,13.375,13.5,12.75,12.75,1061200.0 1995-04-25,13.375,13.5625,13.25,13.375,1195200.0 1995-04-26,13.140625,13.375,13.125,13.3125,586400.0 1995-04-27,13.59375,13.9375,13.125,13.125,2033200.0 1995-04-28,13.5625,13.6875,13.4375,13.5625,856400.0 1995-05-01,13.03125,13.5625,12.9375,13.5625,1507200.0 1995-05-02,13.375,13.375,12.9375,12.9375,414800.0 1995-05-03,14.03125,14.03125,13.3125,13.3125,1000400.0 1995-05-04,13.53125,14.0,13.4375,13.9375,860400.0 1995-05-05,13.4375,13.5625,13.125,13.5,513200.0 1995-05-08,13.65625,13.6875,13.0,13.0,1114400.0 1995-05-09,13.375,13.6875,13.0,13.6875,762400.0 1995-05-10,13.71875,13.71875,13.3125,13.5,878800.0 1995-05-11,13.875,14.0625,13.5625,13.6875,1318000.0 1995-05-12,14.3125,14.40625,13.8125,13.875,1183200.0 1995-05-15,14.375,14.4375,14.125,14.25,1335200.0 1995-05-16,14.125,14.375,14.125,14.3125,356000.0 1995-05-17,14.21875,14.25,14.0625,14.125,424800.0 1995-05-18,14.3125,14.5625,14.0625,14.125,818800.0 1995-05-19,14.59375,14.625,14.0,14.1875,954000.0 1995-05-22,14.40625,14.8125,14.375,14.6875,1108400.0 1995-05-23,14.3125,14.6875,14.3125,14.5,323600.0 1995-05-24,13.6875,14.34375,13.625,14.3125,679200.0 1995-05-25,14.375,14.375,13.625,13.78125,2032800.0 1995-05-26,14.125,14.3125,14.0625,14.3125,1268800.0 1995-05-30,13.75,14.09375,13.6875,14.0625,1386800.0 1995-05-31,13.5625,13.875,13.5,13.875,941200.0 1995-06-01,14.125,14.3125,13.5625,13.6875,712000.0 1995-06-02,14.375,14.375,13.8125,13.9375,1043600.0 1995-06-05,14.3125,14.6875,14.3125,14.375,697600.0 1995-06-06,14.3125,14.375,14.125,14.375,575600.0 1995-06-07,14.0,14.375,14.0,14.3125,280000.0 1995-06-08,14.53125,14.625,14.078125,14.09375,653200.0 1995-06-09,14.625,14.8125,14.5,14.5,412400.0 1995-06-12,14.75,15.125,14.5625,14.625,1114800.0 1995-06-13,14.78125,14.8125,14.3125,14.6875,743200.0 1995-06-14,14.65625,14.75,14.625,14.625,54000.0 1995-06-15,14.9375,14.9375,14.75,14.75,306400.0 1995-06-16,15.0625,15.125,14.875,14.9375,448400.0 1995-06-19,14.875,15.0625,14.6875,15.0625,424000.0 1995-06-20,14.953125,15.0625,14.8125,14.875,257600.0 1995-06-21,14.90625,15.0625,14.875,15.0625,202000.0 1995-06-22,15.0,15.125,14.8125,14.9375,417600.0 1995-06-23,15.28125,15.5,15.0,15.0,1190800.0 1995-06-26,15.21875,15.3125,15.1875,15.3125,121200.0 1995-06-27,15.015625,15.25,15.0,15.0625,620400.0 1995-06-28,15.0625,15.1875,14.8125,14.8125,284400.0 1995-06-29,14.9375,15.1875,14.9375,15.1875,36000.0 1995-06-30,15.65625,15.6875,14.9375,15.0,1227600.0 1995-07-03,15.5,15.8125,15.5,15.6875,262400.0 1995-07-05,15.1875,15.6875,15.1875,15.5,262800.0 1995-07-06,15.8125,15.8125,15.125,15.25,758000.0 1995-07-07,15.5625,15.75,15.5625,15.625,277600.0 1995-07-10,15.4375,15.6875,15.25,15.625,700800.0 1995-07-11,15.125,15.4375,15.0,15.4375,308800.0 1995-07-12,16.0,16.0625,14.9375,15.0,1579600.0 1995-07-13,16.25,16.4375,16.125,16.125,1440400.0 1995-07-14,16.0,16.3125,15.46875,16.25,706400.0 1995-07-17,16.75,16.8125,15.875,16.125,1724400.0 1995-07-18,16.375,16.75,16.125,16.75,1519600.0 1995-07-19,15.375,15.5625,14.75,15.5625,2182800.0 1995-07-20,15.125,15.5,14.75,15.4375,1141600.0 1995-07-21,14.5625,15.0625,14.5,14.875,1065600.0 1995-07-24,14.53125,14.875,14.4375,14.5625,761600.0 1995-07-25,14.6875,15.0625,14.5,14.625,1864800.0 1995-07-26,15.8125,16.375,14.75,14.75,4868000.0 1995-07-27,16.34375,16.59375,16.0,16.0,1647600.0 1995-07-28,16.375,16.625,16.0625,16.4375,1094000.0 1995-07-31,16.125,16.21875,15.9375,16.1875,589200.0 1995-08-01,16.375,16.375,15.875,16.0625,501200.0 1995-08-02,15.125,16.625,15.125,16.5,987200.0 1995-08-03,14.875,15.0,14.375,14.625,1134800.0 1995-08-04,15.0,15.1875,14.875,14.9375,590800.0 1995-08-07,15.3125,15.5625,14.9375,15.0,864400.0 1995-08-08,15.5,15.5625,15.3125,15.5,303200.0 1995-08-09,15.6875,15.75,15.4375,15.5,554400.0 1995-08-10,14.6875,15.6875,14.5625,15.6875,448400.0 1995-08-11,14.640625,14.875,14.625,14.75,202400.0 1995-08-14,14.875,15.0,14.6875,14.6875,548400.0 1995-08-15,15.5,15.5625,14.9375,15.0625,1305200.0 1995-08-16,15.46875,15.75,15.3125,15.625,551600.0 1995-08-17,15.3125,15.5,15.25,15.375,952000.0 1995-08-18,16.15625,16.3125,15.1875,15.28125,1611600.0 1995-08-21,15.1875,16.25,15.1875,16.0625,402400.0 1995-08-22,15.4375,15.4375,14.75,15.3125,656800.0 1995-08-23,15.46875,15.625,15.3125,15.5625,570800.0 1995-08-24,15.125,15.6875,15.125,15.5,438400.0 1995-08-25,15.1875,15.375,15.0625,15.25,286400.0 1995-08-28,14.625,15.375,14.625,15.375,756400.0 1995-08-29,14.5625,14.6875,14.5,14.625,576800.0 1995-08-30,14.625,14.875,14.5625,14.5625,672000.0 1995-08-31,14.5,14.75,14.3125,14.625,379600.0 1995-09-01,14.3125,14.5,14.0625,14.375,570800.0 1995-09-05,14.375,14.5,14.0625,14.375,407200.0 1995-09-06,15.375,15.8125,14.5625,14.5625,1654800.0 1995-09-07,15.625,16.125,15.25,15.6875,1803600.0 1995-09-08,16.0,16.1875,15.5625,15.75,742400.0 1995-09-11,16.375,17.25,16.0,16.5,842000.0 1995-09-12,16.25,16.625,16.125,16.125,352200.0 1995-09-13,16.125,16.875,15.875,16.25,1284600.0 1995-09-14,16.0,16.25,15.625,16.125,316800.0 1995-09-15,15.375,16.125,14.5,15.84375,1861600.0 1995-09-18,15.3125,15.5,14.625,15.5,1002600.0 1995-09-19,15.09375,15.5,14.75,15.5,538000.0 1995-09-20,15.0,15.5,15.0,15.0625,474200.0 1995-09-21,16.375,16.375,14.875,15.0,750600.0 1995-09-22,15.6875,16.75,15.625,16.375,217400.0 1995-09-25,16.25,16.875,15.625,16.0,604600.0 1995-09-26,15.1875,16.375,15.125,16.375,325000.0 1995-09-27,15.75,16.0,14.75,14.875,757800.0 1995-09-28,16.25,17.0,15.75,16.0,601800.0 1995-09-29,15.375,16.375,14.75,16.375,890600.0 1995-10-02,14.8125,16.625,14.625,15.625,833800.0 1995-10-03,15.25,15.5,14.625,15.125,838400.0 1995-10-04,14.625,15.25,14.375,15.125,581200.0 1995-10-05,15.375,15.75,14.25,14.625,809000.0 1995-10-06,14.625,15.375,14.375,15.375,1084000.0 1995-10-09,12.875,14.375,12.875,14.375,694800.0 1995-10-10,14.25,14.25,11.5,12.0,2143400.0 1995-10-11,14.625,15.375,13.75,14.375,1345600.0 1995-10-12,14.5625,14.875,14.125,14.875,789400.0 1995-10-13,14.125,15.0,13.5,14.875,1082600.0 1995-10-16,14.6875,15.5,14.0,14.0,959200.0 1995-10-17,15.625,16.375,14.625,14.75,1188000.0 1995-10-18,16.25,17.125,16.0,16.25,1562600.0 1995-10-19,15.625,16.375,15.5,16.25,303000.0 1995-10-20,16.125,16.375,15.625,16.125,402600.0 1995-10-23,16.75,17.125,15.75,16.0,1430600.0 1995-10-24,18.34375,18.5,16.75,17.375,2049600.0 1995-10-25,17.5,18.375,17.375,18.0,736800.0 1995-10-26,17.0,18.125,16.25,17.625,983200.0 1995-10-27,17.3125,17.6875,16.625,16.875,638800.0 1995-10-30,17.875,18.75,17.625,17.625,981800.0 1995-10-31,18.75,19.25,17.875,18.0,778600.0 1995-11-01,17.75,18.75,17.75,18.5,895600.0 1995-11-02,17.9375,18.625,17.625,17.875,404800.0 1995-11-03,17.625,18.125,17.4375,18.0,175600.0 1995-11-06,17.125,17.5,16.75,17.5,449600.0 1995-11-07,16.8125,17.75,16.625,17.0,1303600.0 1995-11-08,16.625,17.125,16.375,16.875,272600.0 1995-11-09,18.0,18.0,16.875,17.125,834600.0 1995-11-10,18.5,19.0,17.625,17.6875,1006200.0 1995-11-13,17.75,18.75,17.625,18.625,391000.0 1995-11-14,17.25,17.75,17.125,17.375,355800.0 1995-11-15,17.0,17.75,16.875,17.625,414000.0 1995-11-16,18.125,18.375,16.875,17.0,615600.0 1995-11-17,18.5,18.875,17.25,17.875,990800.0 1995-11-20,17.375,18.875,17.375,18.625,176200.0 1995-11-21,17.4375,17.625,16.5,17.625,977400.0 1995-11-22,16.875,17.75,16.875,17.5,115800.0 1995-11-24,16.875,17.125,16.375,17.0,181600.0 1995-11-27,17.75,17.96875,16.75,17.125,430800.0 1995-11-28,17.875,18.25,17.625,17.75,573400.0 1995-11-29,17.875,17.875,17.375,17.75,221600.0 1995-11-30,17.25,18.625,17.125,17.875,706000.0 1995-12-01,17.6875,17.75,17.25,17.5,659800.0 1995-12-04,19.0625,19.125,17.625,17.625,851000.0 1995-12-05,18.0,19.125,17.875,19.125,764400.0 1995-12-06,18.0,18.125,17.375,17.875,476200.0 1995-12-07,17.875,18.5,17.625,18.0,265200.0 1995-12-08,17.875,18.25,17.625,18.125,220000.0 1995-12-11,17.75,18.25,17.625,17.75,246200.0 1995-12-12,17.625,17.875,17.5,17.8125,110800.0 1995-12-13,17.125,17.625,17.125,17.5,695400.0 1995-12-14,16.9609375,17.625,16.875,17.125,424400.0 1995-12-15,16.8125,17.5,16.78125,16.875,864200.0 1995-12-18,16.375,16.75,16.25,16.6875,546400.0 1995-12-19,16.5,17.0,16.25,16.53125,754400.0 1995-12-20,17.0,17.75,16.5,16.875,684600.0 1995-12-21,17.125,17.75,16.75,16.875,692800.0 1995-12-22,17.375,17.4375,17.125,17.375,250400.0 1995-12-26,17.4375,17.4375,17.25,17.25,202200.0 1995-12-27,17.9375,18.5,17.625,17.625,606800.0 1995-12-28,18.0,18.875,17.5,17.5,755200.0 1995-12-29,19.0,19.125,17.875,18.125,724200.0 1996-01-02,18.6875,18.875,17.875,18.75,519000.0 1996-01-03,17.5625,18.375,17.5,18.375,435600.0 1996-01-04,16.9375,17.875,16.5,17.875,821800.0 1996-01-05,17.375,17.75,16.25,16.5,640600.0 1996-01-08,18.0,18.25,17.375,17.375,185800.0 1996-01-09,16.625,18.0,16.5,18.0,793800.0 1996-01-10,16.0,17.0,15.875,16.625,737400.0 1996-01-11,16.4296875,17.0,15.75,16.75,917600.0 1996-01-12,17.0,17.25,16.375,16.75,476400.0 1996-01-15,16.5,17.125,16.125,16.90625,439600.0 1996-01-16,16.71875,17.0,15.625,16.875,1088400.0 1996-01-17,14.875,15.25,13.75,14.625,7513200.0 1996-01-18,15.0,15.375,14.375,15.0,1780400.0 1996-01-19,16.625,17.0,15.25,15.875,1369200.0 1996-01-22,16.875,16.875,16.25,16.25,401200.0 1996-01-23,16.875,17.25,16.4375,16.625,383200.0 1996-01-24,16.75,17.0,16.25,16.9375,378600.0 1996-01-25,16.0,16.875,15.75,16.75,608600.0 1996-01-26,15.5625,15.875,15.125,15.875,536400.0 1996-01-29,14.875,15.75,14.75,15.625,512000.0 1996-01-30,15.1875,15.375,14.875,14.875,488000.0 1996-01-31,14.625,15.5,14.625,15.5,522800.0 1996-02-01,15.3125,15.625,14.625,14.625,763200.0 1996-02-02,14.8125,15.75,14.75,15.5,645600.0 1996-02-05,15.1875,15.25,14.75,15.0,639800.0 1996-02-06,16.0,16.5,15.125,15.15625,1709600.0 1996-02-07,17.0625,17.375,16.125,16.25,1413800.0 1996-02-08,17.375,18.0,16.75,16.75,713200.0 1996-02-09,17.0,17.625,16.8125,17.4375,347000.0 1996-02-12,17.5,17.5,17.0,17.125,270400.0 1996-02-13,16.53125,17.375,16.375,16.5,951200.0 1996-02-14,16.5,16.875,15.625,16.75,772800.0 1996-02-15,16.875,17.125,16.375,16.625,384600.0 1996-02-16,16.9375,17.125,16.625,16.875,189200.0 1996-02-20,16.875,17.125,16.375,16.875,484200.0 1996-02-21,16.6875,17.125,16.625,16.875,232000.0 1996-02-22,17.0,17.125,16.625,16.625,463000.0 1996-02-23,17.125,17.25,16.75,17.0,1304200.0 1996-02-26,16.75,17.125,16.25,17.125,491000.0 1996-02-27,16.375,16.75,16.0,16.5,778600.0 1996-02-28,16.4375,17.0,16.25,16.375,559600.0 1996-02-29,16.375,17.125,15.875,16.0,549600.0 1996-03-01,16.875,17.0,15.875,16.4375,634400.0 1996-03-04,16.28125,17.375,16.25,17.125,336200.0 1996-03-05,16.8125,17.0,16.0,16.125,545600.0 1996-03-06,16.4375,16.75,16.25,16.75,241600.0 1996-03-07,16.5,16.75,16.375,16.4375,340800.0 1996-03-08,16.0,16.625,15.75,16.125,664200.0 1996-03-11,16.1875,16.25,15.875,15.875,781400.0 1996-03-12,15.875,16.375,15.625,16.0,727400.0 1996-03-13,16.25,16.5,16.0,16.125,485600.0 1996-03-14,16.125,16.25,15.9375,16.25,400400.0 1996-03-15,15.625,16.125,15.625,16.125,538600.0 1996-03-18,15.5,16.0,15.25,15.75,983400.0 1996-03-19,15.5,15.75,15.375,15.625,1875400.0 1996-03-20,15.4375,15.625,15.25,15.625,910200.0 1996-03-21,15.0,15.5,14.875,15.5,672800.0 1996-03-22,15.1875,15.3125,14.875,15.0,773200.0 1996-03-25,14.75,15.25,14.6875,15.0,708600.0 1996-03-26,14.75,14.78125,14.5,14.625,1483400.0 1996-03-27,15.0,15.375,14.5,14.75,1673200.0 1996-03-28,15.75,15.75,15.0,15.25,793600.0 1996-03-29,16.0,16.125,15.625,15.625,660400.0 1996-04-01,16.1875,16.375,15.625,16.125,975400.0 1996-04-02,16.25,16.375,16.125,16.375,374600.0 1996-04-03,15.5625,16.375,15.5,16.375,658600.0 1996-04-04,15.375,15.75,15.375,15.75,475800.0 1996-04-08,15.5625,15.625,14.875,15.375,451000.0 1996-04-09,16.0,16.125,15.5,15.5,350000.0 1996-04-10,16.375,16.75,15.875,16.0,381200.0 1996-04-11,15.9375,16.375,15.875,16.375,278600.0 1996-04-12,15.5,16.125,15.375,15.875,574600.0 1996-04-15,15.1875,15.75,15.0,15.4375,345400.0 1996-04-16,16.0625,16.25,15.125,15.25,753200.0 1996-04-17,16.5625,17.375,16.0,16.0625,966000.0 1996-04-18,18.25,18.5,16.625,16.75,3986400.0 1996-04-19,18.25,18.75,17.75,18.625,743200.0 1996-04-22,18.875,18.875,18.125,18.375,1694000.0 1996-04-23,20.0,20.25,18.75,18.75,2466800.0 1996-04-24,19.25,20.125,18.875,20.0,1597200.0 1996-04-25,19.375,19.5,19.0,19.125,543600.0 1996-04-26,19.25,19.375,18.9375,19.0,430200.0 1996-04-29,20.0,20.125,19.0,19.25,1381200.0 1996-04-30,20.625,20.875,19.875,20.0,1953200.0 1996-05-01,20.75,20.75,20.125,20.625,486200.0 1996-05-02,20.375,21.375,20.125,20.625,628400.0 1996-05-03,20.125,20.75,19.75,20.375,627400.0 1996-05-06,19.8125,20.125,19.0,20.0,543000.0 1996-05-07,19.375,20.0,19.25,19.875,468600.0 1996-05-08,21.0,21.125,19.375,19.375,722400.0 1996-05-09,20.9375,21.625,20.875,20.875,889200.0 1996-05-10,22.25,22.5625,21.25,21.25,944200.0 1996-05-13,22.8125,22.875,22.125,22.375,657000.0 1996-05-14,22.125,23.0,21.875,22.875,366600.0 1996-05-15,22.625,22.875,21.75,22.125,970600.0 1996-05-16,22.625,22.875,22.125,22.375,664800.0 1996-05-17,22.1875,23.0,22.125,22.75,915000.0 1996-05-20,21.4375,22.5,21.25,22.5,397600.0 1996-05-21,21.8125,22.0,20.875,21.0,643200.0 1996-05-22,21.9375,22.0,21.25,21.40625,347400.0 1996-05-23,22.75,23.125,22.0,22.0,671200.0 1996-05-24,23.0,23.25,22.875,23.0,283200.0 1996-05-28,22.1875,23.125,22.125,22.875,406200.0 1996-05-29,20.375,21.75,20.375,21.5625,1350400.0 1996-05-30,21.5,21.625,20.25,20.375,913000.0 1996-05-31,22.375,22.375,21.375,21.5,513800.0 1996-06-03,22.75,23.375,22.625,22.75,434000.0 1996-06-04,21.8125,23.0,21.5,22.875,510800.0 1996-06-05,22.71875,22.875,21.5,21.8125,807200.0 1996-06-06,21.75,22.875,21.5,22.75,288800.0 1996-06-07,22.25,22.375,20.75,21.0,778800.0 1996-06-10,21.875,22.5,21.875,22.25,196400.0 1996-06-11,22.25,22.25,21.875,22.0,155200.0 1996-06-12,21.6875,22.5,21.625,22.25,287600.0 1996-06-13,20.625,21.625,20.375,21.5,546000.0 1996-06-14,20.5,20.875,20.5,20.875,356000.0 1996-06-17,20.625,21.25,20.5625,20.75,463600.0 1996-06-18,19.125,20.75,18.875,20.625,637000.0 1996-06-19,18.5,19.5,18.25,19.375,1709000.0 1996-06-20,20.0,20.25,18.75,19.0,2111400.0 1996-06-21,20.0625,20.25,19.625,20.0,724800.0 1996-06-24,20.5,20.625,20.0,20.25,503000.0 1996-06-25,20.375,20.8125,20.0,20.5,974800.0 1996-06-26,19.5,20.375,19.25,20.375,446000.0 1996-06-27,19.625,19.75,18.875,19.25,665800.0 1996-06-28,19.875,20.6875,19.875,20.0,993400.0 1996-07-01,20.0,20.0,19.625,19.875,118000.0 1996-07-02,20.0,20.625,19.875,19.875,453200.0 1996-07-03,19.25,20.125,19.1875,20.0625,293400.0 1996-07-05,18.8125,19.0,18.625,18.625,171600.0 1996-07-08,18.125,19.0,18.125,18.75,368600.0 1996-07-09,18.1875,18.5,18.0,18.375,626600.0 1996-07-10,18.75,18.875,18.0,18.125,392000.0 1996-07-11,18.375,18.75,17.625,18.625,1060400.0 1996-07-12,18.75,19.25,18.375,18.5,629800.0 1996-07-15,17.3125,18.75,17.25,18.75,708000.0 1996-07-16,16.875,17.625,15.375,17.625,1915800.0 1996-07-17,17.375,18.0,16.625,17.0625,2771400.0 1996-07-18,17.3125,17.625,17.125,17.625,2187800.0 1996-07-19,17.5,17.75,17.125,17.25,1106200.0 1996-07-22,17.75,17.75,17.125,17.25,285200.0 1996-07-23,17.375,18.75,17.375,17.625,1514600.0 1996-07-24,16.625,17.75,16.25,17.375,656800.0 1996-07-25,16.5,17.25,16.375,17.0,485600.0 1996-07-26,18.125,18.25,16.4375,16.5,1126200.0 1996-07-29,18.0,19.125,18.0,18.25,988000.0 1996-07-30,18.375,18.625,17.75,18.1875,555200.0 1996-07-31,18.625,19.125,18.25,18.375,483600.0 1996-08-01,19.5,19.5,18.5,18.5,394800.0 1996-08-02,20.0,20.25,19.625,19.75,558200.0 1996-08-05,20.0,20.625,19.75,20.0,649200.0 1996-08-06,20.125,20.125,19.625,19.8125,420600.0 1996-08-07,20.75,20.875,19.75,20.125,657400.0 1996-08-08,20.625,21.25,20.5,20.625,494200.0 1996-08-09,20.0,20.8125,19.875,20.5,544000.0 1996-08-12,18.625,19.5,18.25,19.375,1256200.0 1996-08-13,18.75,18.875,18.375,18.5,1045800.0 1996-08-14,18.875,19.125,18.625,18.625,553000.0 1996-08-15,18.75,19.125,18.75,19.0,556600.0 1996-08-16,18.96875,19.125,18.5,18.625,456400.0 1996-08-19,18.796875,19.125,18.25,18.875,911400.0 1996-08-20,18.75,19.125,18.75,18.875,611800.0 1996-08-21,18.8125,19.0,18.75,18.875,319000.0 1996-08-22,19.125,19.375,19.0,19.25,512000.0 1996-08-23,20.0,20.125,18.75,18.75,702000.0 1996-08-26,20.4375,21.125,19.75,19.875,1039600.0 1996-08-27,19.125,20.625,19.125,20.5,844600.0 1996-08-28,18.78125,19.15625,18.5,19.125,407800.0 1996-08-29,18.765625,19.125,18.75,18.8125,270800.0 1996-08-30,19.0,19.09375,18.625,18.75,402000.0 1996-09-03,19.0,19.125,18.5625,18.875,547400.0 1996-09-04,18.875,19.0,18.75,18.875,124400.0 1996-09-05,19.0,19.0,18.75,19.0,191200.0 1996-09-06,19.0,19.125,18.875,18.96875,485200.0 1996-09-09,20.5,20.5,18.875,18.90625,717800.0 1996-09-10,20.25,21.0,20.0625,20.625,451000.0 1996-09-11,22.1875,22.25,19.875,20.125,1628600.0 1996-09-12,22.875,22.875,22.0,22.25,887000.0 1996-09-13,23.75,23.75,23.0,23.0,2944600.0 1996-09-16,23.625,25.25,23.5,23.625,2252400.0 1996-09-17,23.75,24.25,23.0,24.125,1006400.0 1996-09-18,23.640625,24.125,22.75,23.40625,901200.0 1996-09-19,23.5,23.75,23.25,23.53125,365800.0 1996-09-20,23.125,24.125,23.125,23.6875,1399200.0 1996-09-23,22.5,23.25,22.125,23.125,508800.0 1996-09-24,22.5,23.0,22.375,22.375,390000.0 1996-09-25,23.5,23.75,22.75,22.875,569600.0 1996-09-26,23.0,23.875,22.875,23.625,874600.0 1996-09-27,23.0,23.375,22.75,22.875,327800.0 1996-09-30,23.0625,23.375,22.875,22.875,235800.0 1996-10-01,23.4375,23.625,22.75,23.125,477800.0 1996-10-02,23.375,23.875,23.125,23.5,563800.0 1996-10-03,22.5625,23.5,22.5,23.5,926000.0 1996-10-04,23.625,23.75,22.625,22.875,884600.0 1996-10-07,24.125,25.0,23.5,23.625,1209200.0 1996-10-08,23.0,24.5,22.625,24.25,848600.0 1996-10-09,22.625,23.5,22.5,23.5,742400.0 1996-10-10,22.75,23.5,22.5,22.875,448600.0 1996-10-11,23.25,23.25,22.625,22.90625,294800.0 1996-10-14,23.0,23.25,22.875,23.125,139200.0 1996-10-15,23.25,23.375,22.875,23.25,480200.0 1996-10-16,22.875,23.25,22.625,23.25,230800.0 1996-10-17,21.5,22.875,21.25,22.75,828000.0 1996-10-18,22.375,22.75,21.6875,21.6875,817000.0 1996-10-21,22.0,22.5625,21.75,22.375,537600.0 1996-10-22,21.125,22.125,20.4375,21.875,950800.0 1996-10-23,22.25,22.875,19.875,20.875,2275600.0 1996-10-24,21.3125,22.625,20.875,22.25,886600.0 1996-10-25,21.8125,21.875,21.25,21.375,344800.0 1996-10-28,21.625,21.875,21.375,21.875,461200.0 1996-10-29,21.5,21.875,21.375,21.53125,228600.0 1996-10-30,22.3125,22.5,21.5,21.5,627800.0 1996-10-31,22.5,22.875,22.0,22.25,354400.0 1996-11-01,22.65625,22.875,22.3125,22.625,599400.0 1996-11-04,22.375,22.875,22.0,22.65625,708800.0 1996-11-05,22.6875,22.75,22.25,22.25,354600.0 1996-11-06,23.375,23.625,22.75,22.75,1188400.0 1996-11-07,23.25,23.625,23.0,23.28125,445600.0 1996-11-08,23.0,23.25,22.125,23.15625,687400.0 1996-11-11,23.625,23.75,22.75,23.15625,522800.0 1996-11-12,22.8125,23.875,22.75,23.5,472200.0 1996-11-13,22.84375,23.375,22.5,22.78125,374000.0 1996-11-14,23.375,23.875,22.75,22.75,408200.0 1996-11-15,23.625,23.75,23.25,23.5,472400.0 1996-11-18,23.125,23.625,22.875,23.625,308200.0 1996-11-19,24.25,24.25,23.125,23.125,1046200.0 1996-11-20,23.375,24.375,23.25,24.125,930800.0 1996-11-21,22.75,23.625,22.75,23.625,270800.0 1996-11-22,23.125,23.75,22.75,22.75,441800.0 1996-11-25,22.6875,23.5,22.5,23.125,510800.0 1996-11-26,22.375,22.875,22.125,22.78125,618600.0 1996-11-27,22.28125,22.75,22.25,22.25,214400.0 1996-11-29,22.125,22.4375,22.125,22.25,31600.0 1996-12-02,23.0625,23.0625,22.0,22.125,366600.0 1996-12-03,22.6875,23.25,22.5,23.03125,410000.0 1996-12-04,22.3125,23.125,21.875,22.65625,393800.0 1996-12-05,22.125,22.5625,22.0625,22.375,90200.0 1996-12-06,22.75,23.125,21.125,21.375,977200.0 1996-12-09,22.9375,23.25,22.875,22.875,337000.0 1996-12-10,22.0,23.0625,22.0,23.0625,231400.0 1996-12-11,22.375,22.75,21.75,21.875,640000.0 1996-12-12,22.5625,23.0,22.5,22.75,93400.0 1996-12-13,22.75,22.875,22.125,22.5,566200.0 1996-12-16,21.125,23.0,21.0,22.875,409400.0 1996-12-17,20.75,21.375,20.625,20.875,563800.0 1996-12-18,22.875,23.125,20.875,21.125,937000.0 1996-12-19,21.75,23.125,21.625,22.875,433400.0 1996-12-20,22.75,22.75,21.625,22.125,730200.0 1996-12-23,22.5,23.125,22.5,22.84375,298200.0 1996-12-24,22.5,22.5625,22.125,22.5,122400.0 1996-12-26,22.0,22.5,22.0,22.40625,212200.0 1996-12-27,22.0,22.25,22.0,22.25,49000.0 1996-12-30,22.375,22.6875,22.0,22.125,384400.0 1996-12-31,23.125,23.125,22.125,22.28125,691600.0 1997-01-02,22.875,23.125,22.375,22.90625,528200.0 1997-01-03,22.5625,23.0,22.375,22.75,240600.0 1997-01-06,22.6875,23.0,22.5,22.53125,201800.0 1997-01-07,22.3125,22.625,22.0,22.625,525000.0 1997-01-08,20.3125,22.03125,19.75,22.03125,3701600.0 1997-01-09,21.625,21.75,20.8125,21.0,1095600.0 1997-01-10,21.46875,21.625,21.125,21.5,730200.0 1997-01-13,21.0,21.5625,20.875,21.4375,407600.0 1997-01-14,19.5625,21.125,19.3125,20.90625,3532600.0 1997-01-15,20.875,21.1875,19.4375,19.8125,3973400.0 1997-01-16,20.875,21.875,20.53125,20.90625,3429200.0 1997-01-17,20.6875,20.875,20.25,20.4375,1298600.0 1997-01-20,21.6875,21.75,20.5,20.5,1668000.0 1997-01-21,22.9375,23.0,22.0,22.03125,4770800.0 1997-01-22,22.125,22.9375,21.9375,22.9375,1605600.0 1997-01-23,21.75,22.5,21.625,22.0078125,376000.0 1997-01-24,21.75,22.25,21.46875,21.65625,695600.0 1997-01-27,21.625,21.625,20.375,21.375,1146000.0 1997-01-28,22.125,22.625,21.75,22.125,676400.0 1997-01-29,22.25,22.625,22.0,22.03125,771600.0 1997-01-30,22.375,22.5,22.125,22.375,466400.0 1997-01-31,22.078125,22.625,22.0625,22.53125,1129000.0 1997-02-03,20.875,22.3125,20.375,22.0,1069000.0 1997-02-04,21.0,21.125,20.625,20.875,340800.0 1997-02-05,20.25,21.0,20.0625,20.9375,568200.0 1997-02-06,20.0,20.375,19.75,20.25,704800.0 1997-02-07,21.1875,21.1875,20.0625,20.5,317200.0 1997-02-10,19.25,21.3125,19.0,21.25,1414800.0 1997-02-11,19.0625,19.5625,18.75,19.5625,1082600.0 1997-02-12,20.5,20.5625,18.875,19.0,673200.0 1997-02-13,19.625,20.6875,18.875,20.53125,1427400.0 1997-02-14,19.625,19.875,19.375,19.625,500400.0 1997-02-18,19.0,19.75,19.0,19.75,1114400.0 1997-02-19,19.140625,19.375,19.0,19.0625,724800.0 1997-02-20,17.0,18.8125,16.875,18.8125,4167800.0 1997-02-21,18.625,18.625,16.875,17.0,3104200.0 1997-02-24,18.0625,18.4375,17.75,18.25,1952000.0 1997-02-25,17.8125,18.375,17.625,18.0,1189800.0 1997-02-26,17.625,18.125,17.25,17.75,664800.0 1997-02-27,17.25,17.625,16.875,17.625,774200.0 1997-02-28,17.84375,18.125,16.875,17.0,1007000.0 1997-03-03,17.5,18.125,17.0,17.875,740800.0 1997-03-04,17.375,17.5625,17.0,17.375,2076000.0 1997-03-05,16.03125,16.875,15.5,16.75,5902600.0 1997-03-06,15.625,16.1875,15.5,16.0625,1701000.0 1997-03-07,15.625,15.875,15.375,15.875,1908200.0 1997-03-10,14.0,15.75,13.375,15.625,2112000.0 1997-03-11,15.375,15.75,14.3125,14.5,2499200.0 1997-03-12,14.875,15.4375,14.8125,15.1875,814400.0 1997-03-13,14.625,14.875,14.5,14.8125,1643400.0 1997-03-14,15.0,15.125,14.5625,14.875,839800.0 1997-03-17,15.09375,16.0,14.8125,15.71875,1315600.0 1997-03-18,14.8125,15.25,14.75,15.125,751800.0 1997-03-19,14.6875,14.875,14.4375,14.5,2048000.0 1997-03-20,15.5625,15.75,14.75,14.9375,1299000.0 1997-03-21,15.375,15.6875,15.25,15.6875,575800.0 1997-03-24,15.125,15.5,15.125,15.375,860400.0 1997-03-25,14.84375,15.375,14.75,15.125,689200.0 1997-03-26,13.0625,15.0,12.75,15.0,3223400.0 1997-03-27,13.1875,13.875,13.0,13.1875,1810200.0 1997-03-31,12.5,13.3125,12.125,13.3125,1159200.0 1997-04-01,12.4375,12.625,10.875,12.0,3275600.0 1997-04-02,12.5625,13.0,12.25,12.5,1303800.0 1997-04-03,13.1875,13.4375,12.5,12.5,1597000.0 1997-04-04,13.9375,14.125,12.9375,13.125,2045600.0 1997-04-07,14.0,14.1875,13.75,13.875,1089400.0 1997-04-08,14.0,14.125,13.875,14.125,626600.0 1997-04-09,13.84375,14.0625,13.8125,14.0625,2044200.0 1997-04-10,12.1875,13.625,12.0,13.5,3188200.0 1997-04-11,12.5,12.6875,11.5,12.0,2727000.0 1997-04-14,12.625,12.6875,12.375,12.5,1460400.0 1997-04-15,12.6875,13.125,12.5,12.9375,1612600.0 1997-04-16,12.5,13.125,12.1875,12.5,754800.0 1997-04-17,12.25,12.8125,12.1875,12.5,1503800.0 1997-04-18,14.625,14.8125,12.5,12.6875,5035600.0 1997-04-21,14.09375,14.75,14.0625,14.625,1916200.0 1997-04-22,13.8125,14.0625,13.625,14.0,727400.0 1997-04-23,13.9375,13.9375,13.625,13.8125,687600.0 1997-04-24,14.25,14.3125,13.875,14.0,839000.0 1997-04-25,14.0625,14.3125,13.875,13.875,376800.0 1997-04-28,14.09375,14.3125,13.375,14.125,548400.0 1997-04-29,14.125,14.5625,14.0,14.25,767600.0 1997-04-30,15.9375,16.125,14.0,14.125,1519600.0 1997-05-01,16.75,16.8125,15.9375,16.1875,1845600.0 1997-05-02,17.15625,17.5625,16.625,16.625,936800.0 1997-05-05,18.15625,18.4375,17.5,17.625,2214000.0 1997-05-06,17.90625,18.75,17.875,18.125,1655000.0 1997-05-07,17.90625,18.125,17.625,17.78125,977000.0 1997-05-08,17.6875,18.0,17.6875,18.0,1384400.0 1997-05-09,17.5,17.875,16.8125,17.71875,850800.0 1997-05-12,17.625,17.875,17.4375,17.59375,339400.0 1997-05-13,17.5,17.625,17.25,17.625,372600.0 1997-05-14,17.125,17.5625,17.0,17.5,494400.0 1997-05-15,16.8125,17.25,16.5,17.25,825000.0 1997-05-16,16.5625,16.8125,16.5,16.78125,566200.0 1997-05-19,15.8125,16.75,15.8125,16.53125,292800.0 1997-05-20,16.625,16.625,15.625,16.0625,1189200.0 1997-05-21,17.9375,18.625,16.96875,16.96875,3172600.0 1997-05-22,17.5,17.9375,17.375,17.75,1152800.0 1997-05-23,18.0625,18.0625,17.375,17.5625,740800.0 1997-05-27,17.625,18.0625,17.4375,18.0625,3229000.0 1997-05-28,17.71875,17.8125,17.5625,17.59375,764600.0 1997-05-29,18.21875,18.5625,17.75,17.75,1394800.0 1997-05-30,18.6875,18.8125,17.375,17.5,995600.0 1997-06-02,17.28125,18.65625,17.25,18.5625,1634200.0 1997-06-03,17.25,17.875,16.625,17.0,1395200.0 1997-06-04,16.4375,17.3203125,16.375,17.3125,1477600.0 1997-06-05,17.0625,17.125,16.75,16.75,2625200.0 1997-06-06,18.3125,18.75,16.875,17.0,1536200.0 1997-06-09,18.25,19.0,18.1875,18.4375,1511600.0 1997-06-10,18.0,18.375,17.6875,18.375,1574200.0 1997-06-11,17.53125,18.0,17.3125,17.9375,569200.0 1997-06-12,17.46875,17.5625,16.75,17.4375,2396600.0 1997-06-13,17.5,17.875,17.25,17.5,630000.0 1997-06-16,17.75,18.03125,17.0,17.3125,630200.0 1997-06-17,17.875,17.9375,17.0,17.375,1970400.0 1997-06-18,17.625,18.3125,17.5,17.75,1028400.0 1997-06-19,18.0,18.03125,17.5,17.5,308600.0 1997-06-20,17.75,18.25,17.5078125,18.0,1675800.0 1997-06-23,17.5,17.75,17.3125,17.75,340200.0 1997-06-24,17.625,18.0,17.5625,17.75,747000.0 1997-06-25,17.46875,17.625,17.3125,17.46875,507000.0 1997-06-26,17.125,17.390625,16.875,17.25,774400.0 1997-06-27,18.09375,18.3125,17.125,17.15625,1021200.0 1997-06-30,18.375,18.6875,18.0625,18.0625,791000.0 1997-07-01,17.875,18.53125,17.6875,18.53125,1458600.0 1997-07-02,17.8125,18.0625,17.625,17.78125,882000.0 1997-07-03,17.75,18.0625,17.6875,18.0,677800.0 1997-07-07,17.6875,17.9375,17.625,17.9375,762000.0 1997-07-08,17.5625,17.6875,17.25,17.5625,1324600.0 1997-07-09,19.46875,19.625,18.25,18.25,4295600.0 1997-07-10,19.625,19.6875,19.125,19.25,926800.0 1997-07-11,19.5,20.0625,19.5,19.8125,632600.0 1997-07-14,19.8125,20.125,19.5,19.625,421000.0 1997-07-15,19.75,20.0,19.3125,19.9375,745600.0 1997-07-16,19.5,20.0625,19.3125,19.875,962200.0 1997-07-17,19.125,19.5625,19.125,19.375,216600.0 1997-07-18,16.5625,16.75,14.75,16.5,21199400.0 1997-07-21,15.875,16.25,15.75,16.125,2365200.0 1997-07-22,15.78125,16.0625,15.0625,16.0625,1531800.0 1997-07-23,15.8125,16.0,15.75,15.8125,2001600.0 1997-07-24,15.75,15.875,15.75,15.75,1594400.0 1997-07-25,15.75,15.8125,15.75,15.8125,780200.0 1997-07-28,15.625,15.84375,15.375,15.757813453674316,1112400.0 1997-07-29,16.5625,16.625,15.375,15.40625,3144800.0 1997-07-30,16.8125,17.125,16.5,16.625,2733000.0 1997-07-31,16.8125,17.1875,16.75,16.96875,2275000.0 1997-08-01,17.0,17.125,16.75,16.9375,1726000.0 1997-08-04,16.9375,17.0,16.75,16.875,1274600.0 1997-08-05,17.5,17.5625,16.8125,16.8125,2719000.0 1997-08-06,17.78125,18.125,17.5,17.5,4578000.0 1997-08-07,17.5625,18.5,17.375,17.84375,3114800.0 1997-08-08,17.75,17.9375,17.40625,17.5625,828400.0 1997-08-11,17.5,17.875,17.3125,17.65625,1081600.0 1997-08-12,17.25,17.515625,17.1875,17.375,661000.0 1997-08-13,17.1875,17.5,17.125,17.5,632600.0 1997-08-14,17.15625,17.25,17.0625,17.1875,449400.0 1997-08-15,17.3125,17.5,17.125,17.25,1140800.0 1997-08-18,17.8125,17.875,17.1875,17.1875,2521200.0 1997-08-19,18.0625,18.3125,17.59375,17.8125,1120600.0 1997-08-20,17.5625,18.0625,17.5625,18.0,2384000.0 1997-08-21,17.375,17.75,17.375,17.625,2094400.0 1997-08-22,17.53125,17.6875,17.0,17.25,689200.0 1997-08-25,17.5,17.75,17.4375,17.4375,711400.0 1997-08-26,17.5625,17.5625,17.4375,17.4375,465600.0 1997-08-27,17.5,17.625,17.375,17.5625,217800.0 1997-08-28,17.3125,17.53125,17.125,17.4375,1329000.0 1997-08-29,17.3125,17.4375,17.25,17.25,307400.0 1997-09-02,17.4375,17.6875,17.375,17.375,1689000.0 1997-09-03,17.5,17.5625,17.4375,17.5625,1579000.0 1997-09-04,17.75,17.875,17.4375,17.4375,985600.0 1997-09-05,17.71875,18.0625,17.625,17.8125,1612200.0 1997-09-08,17.6875,17.8125,17.5625,17.71875,1928000.0 1997-09-09,17.5,17.6875,17.375,17.5625,2585600.0 1997-09-10,17.28125,17.5625,17.28125,17.46875,970600.0 1997-09-11,17.375,17.5,17.28125,17.28125,2218400.0 1997-09-12,17.0,17.5,16.8125,17.375,2688200.0 1997-09-15,16.46875,17.1875,16.25,17.0625,3414200.0 1997-09-16,17.5,18.125,16.4375,16.5,3362000.0 1997-09-17,19.625,19.6875,18.625,18.625,5407200.0 1997-09-18,19.9375,20.5625,19.5,19.625,2758200.0 1997-09-19,20.125,20.125,19.875,20.0,697800.0 1997-09-22,21.0625,21.125,20.3125,20.3125,2692400.0 1997-09-23,21.0,21.5625,20.8125,21.21875,1324200.0 1997-09-24,20.9375,21.0,20.875,20.875,421600.0 1997-09-25,20.40625,20.9375,20.125,20.875,872600.0 1997-09-26,20.5,20.875,20.375,20.375,900400.0 1997-09-29,20.90625,21.125,20.5625,20.5625,614800.0 1997-09-30,21.25,22.59375,21.21875,21.875,2457200.0 1997-10-01,20.625,21.4375,20.4375,21.28125,784200.0 1997-10-02,20.875,21.625,20.5,20.5,1349000.0 1997-10-03,21.25,22.125,21.1875,21.1875,2015200.0 1997-10-06,21.5625,22.0,21.375,21.5,800600.0 1997-10-07,21.5,21.875,21.375,21.625,951200.0 1997-10-08,20.9375,21.5625,20.8125,21.4375,1173400.0 1997-10-09,22.46875,22.5625,20.78125,20.9375,2291400.0 1997-10-10,22.03125,22.4375,21.75,22.4375,412200.0 1997-10-13,21.9375,22.1875,21.75,22.0,852200.0 1997-10-14,21.46875,22.03125,21.3125,21.9375,758600.0 1997-10-15,19.90625,20.625,19.125,20.125,7279600.0 1997-10-16,20.3125,20.6875,20.0625,20.125,3788400.0 1997-10-17,19.375,20.375,19.1875,20.375,1559400.0 1997-10-20,19.9375,20.125,19.375,19.375,1953000.0 1997-10-21,19.75,20.375,19.6875,19.9375,1915800.0 1997-10-22,21.15625,21.3125,20.65625,21.0,3966000.0 1997-10-23,20.875,21.0625,20.375,20.625,1184800.0 1997-10-24,19.3125,21.3125,19.3125,21.0625,1661200.0 1997-10-27,17.875,19.5625,17.5625,19.25,1477000.0 1997-10-28,18.46875,18.875,16.9375,17.0625,2286000.0 1997-10-29,19.75,19.875,18.5,18.75,2044200.0 1997-10-30,19.3125,20.75,19.0,19.125,1786200.0 1997-10-31,19.4375,19.875,18.9375,19.625,954800.0 1997-11-03,19.875,20.375,19.375,19.625,852600.0 1997-11-04,20.5625,20.625,19.765625,19.765625,587000.0 1997-11-05,21.0,21.6875,20.3125,20.5,1939600.0 1997-11-06,20.3125,21.0625,20.3125,21.0,669200.0 1997-11-07,19.90625,20.0625,19.6875,19.8125,751200.0 1997-11-10,19.90625,20.5625,19.875,20.125,1207600.0 1997-11-11,19.4375,20.0625,19.375,20.0625,646600.0 1997-11-12,18.6875,19.625,18.4375,19.125,875800.0 1997-11-13,18.75,19.0625,17.875,19.0625,1255800.0 1997-11-14,20.125,20.1875,18.375,18.75,2403200.0 1997-11-17,20.40625,20.5,20.125,20.375,1848400.0 1997-11-18,20.1875,20.53125,19.9375,20.4375,792600.0 1997-11-19,20.53125,20.6875,20.125,20.125,661400.0 1997-11-20,21.5,21.625,20.5,20.5,2103800.0 1997-11-21,20.96875,21.6875,20.9375,21.6875,1164400.0 1997-11-24,19.84375,21.0,19.5,21.0,1150200.0 1997-11-25,20.90625,20.9375,20.0,20.0625,1542600.0 1997-11-26,20.5625,20.9375,20.4375,20.9375,1003400.0 1997-11-28,20.5625,20.71875,20.453125,20.46875,318200.0 1997-12-01,20.84375,21.5,20.5625,20.6875,1012400.0 1997-12-02,21.28125,21.5,21.125,21.40625,1268000.0 1997-12-03,21.28125,21.4375,21.0,21.3125,971800.0 1997-12-04,21.5625,22.40625,21.3125,21.46875,4179200.0 1997-12-05,22.15625,22.28125,20.9375,21.0,1861400.0 1997-12-08,23.03125,23.5625,22.0,22.0,2905000.0 1997-12-09,21.9375,23.0,21.625,22.75,1849400.0 1997-12-10,22.0625,22.34375,21.875,21.9375,1873800.0 1997-12-11,20.4375,22.0,20.375,21.875,3745000.0 1997-12-12,18.5,20.8125,18.5,20.625,2454200.0 1997-12-15,17.875,19.0,16.875,18.75,3948000.0 1997-12-16,18.15625,18.5,17.75,18.3125,3972600.0 1997-12-17,18.75,19.3125,18.28125,18.28125,4448200.0 1997-12-18,18.09375,19.0,17.8125,18.75,1512600.0 1997-12-19,18.5,18.6875,17.3125,17.4375,1808200.0 1997-12-22,18.0625,18.5625,17.84375,18.5625,1967000.0 1997-12-23,18.0625,18.375,17.875,18.0,973000.0 1997-12-24,17.875,18.375,17.75,18.125,717600.0 1997-12-26,18.0625,18.125,17.734375,18.0,233600.0 1997-12-29,19.734375,19.8125,18.0,18.0625,3771400.0 1997-12-30,18.5625,18.875,17.75,18.125,5157600.0 1997-12-31,17.875,18.75,17.6875,18.5,2303000.0 1998-01-02,17.53125,17.875,15.6875,17.875,3103400.0 1998-01-05,17.40625,17.6875,16.9375,17.5625,2019200.0 1998-01-06,16.53125,17.375,16.4375,17.3125,1875400.0 1998-01-07,16.21875,16.5625,16.1875,16.375,1261000.0 1998-01-08,16.0,16.3125,15.875,16.1875,1611000.0 1998-01-09,15.6875,16.75,15.375,16.1875,2171200.0 1998-01-12,16.5625,16.625,15.4375,15.4375,2499200.0 1998-01-13,17.0,17.25,16.625,16.75,1214400.0 1998-01-14,17.3125,17.46875,17.0625,17.1875,523000.0 1998-01-15,16.9375,17.4375,16.875,17.25,1035200.0 1998-01-16,17.25,17.375,16.9375,17.0,689800.0 1998-01-20,17.8125,17.875,17.0625,17.1875,854200.0 1998-01-21,17.5625,17.8125,17.25,17.625,921200.0 1998-01-22,17.375,17.53125,17.1875,17.25,771200.0 1998-01-23,17.0625,17.5,16.9375,17.375,798800.0 1998-01-26,17.0,17.375,16.96875,17.0,488800.0 1998-01-27,16.625,17.0,16.3125,16.9375,1108800.0 1998-01-28,16.71875,16.90625,16.5625,16.75,1306600.0 1998-01-29,17.015625,17.3125,16.625,16.75,2079200.0 1998-01-30,15.46875,15.5625,14.6875,14.75,14213600.0 1998-02-02,16.5,16.71875,15.5625,15.6875,1812000.0 1998-02-03,16.75,16.875,16.4375,16.5,1717400.0 1998-02-04,17.25,17.3125,16.375,16.6875,1634400.0 1998-02-05,16.90625,17.375,16.75,17.1875,2157200.0 1998-02-06,17.0,17.5,16.875,16.875,661800.0 1998-02-09,17.03125,17.53125,16.9375,17.0,1306400.0 1998-02-10,17.0625,17.375,16.9375,17.0,1628800.0 1998-02-11,17.25,17.375,17.0,17.0,1011600.0 1998-02-12,17.15625,17.375,17.0,17.25,1438200.0 1998-02-13,17.28125,17.375,17.0625,17.0625,773400.0 1998-02-17,17.34375,17.84375,17.3125,17.40625,1116000.0 1998-02-18,17.28125,17.4375,17.1875,17.1875,631800.0 1998-02-19,17.3125,17.3125,17.0,17.25,1030200.0 1998-02-20,17.5,17.5625,17.25,17.25,1231000.0 1998-02-23,17.25,17.875,17.0625,17.5625,2010400.0 1998-02-24,17.21875,17.3125,17.125,17.1875,1101800.0 1998-02-25,18.0,18.0,17.1875,17.1875,1285800.0 1998-02-26,17.90625,18.71875,17.6875,17.6875,981400.0 1998-02-27,17.46875,17.9375,17.203125,17.875,2762400.0 1998-03-02,17.3125,17.625,17.25,17.5,1241600.0 1998-03-03,16.9375,17.34375,16.6875,17.3125,1119000.0 1998-03-04,16.75,16.9375,16.40625,16.8125,1924600.0 1998-03-05,15.875,16.75,15.875,16.125,1719200.0 1998-03-06,16.5,16.8125,15.9375,16.0,1718600.0 1998-03-09,15.90625,16.5,15.90625,16.3125,594000.0 1998-03-10,16.1875,16.3125,16.125,16.125,674400.0 1998-03-11,15.8125,16.25,15.8125,16.125,1202400.0 1998-03-12,15.0625,15.9375,14.875,15.75,2157600.0 1998-03-13,16.0,16.3125,15.0,15.1875,3105000.0 1998-03-16,16.25,16.25,15.8125,16.125,1215600.0 1998-03-17,15.75,16.3125,15.3125,16.25,931400.0 1998-03-18,15.34375,16.0,15.25,15.4375,2171200.0 1998-03-19,15.03125,15.4375,14.75,15.25,1177800.0 1998-03-20,15.0,15.125,14.875,15.0,955600.0 1998-03-23,14.75,15.125,14.5625,14.9375,1019400.0 1998-03-24,15.28125,15.375,14.625,14.8125,2163400.0 1998-03-25,16.1875,16.375,15.5625,15.59375,3173800.0 1998-03-26,16.5,16.625,16.0625,16.0625,2247600.0 1998-03-27,16.375,16.5625,16.25,16.5,1171800.0 1998-03-30,16.34375,16.8125,16.25,16.34375,700800.0 1998-03-31,16.375,16.65625,16.34375,16.625,1767800.0 1998-04-01,16.4375,16.5625,15.75,16.3125,766200.0 1998-04-02,16.3125,16.625,16.1875,16.375,832400.0 1998-04-03,16.5625,16.625,16.25,16.4375,1364400.0 1998-04-06,15.71875,16.6875,15.53125,16.625,2470800.0 1998-04-07,15.484375,15.8125,15.25,15.75,1962200.0 1998-04-08,15.5,15.75,15.34375,15.5,1077600.0 1998-04-09,15.546875,15.75,15.375,15.5625,1017400.0 1998-04-13,16.34375,16.375,14.8125,15.625,4168000.0 1998-04-14,17.5,17.6875,16.5625,16.5625,5179200.0 1998-04-15,17.5625,17.6875,17.09375,17.6875,1051000.0 1998-04-16,17.28125,17.953125,17.125,17.8125,1653600.0 1998-04-17,18.0,18.125,17.25,17.25,1427600.0 1998-04-20,18.375,18.46875,17.875,17.875,1664200.0 1998-04-21,19.46875,19.8125,18.4375,18.5625,4042200.0 1998-04-22,19.5625,19.625,19.125,19.375,3013800.0 1998-04-23,18.8125,19.5625,18.6875,19.5,2263800.0 1998-04-24,19.0,19.125,18.8125,18.8125,1843200.0 1998-04-27,17.8125,18.6875,17.5,18.6875,2421200.0 1998-04-28,20.5,20.6875,19.6875,19.875,8348800.0 1998-04-29,21.1875,21.5,20.0625,20.5,4952800.0 1998-04-30,21.5,21.5625,20.625,21.5,2912000.0 1998-05-01,21.3125,21.625,20.96875,21.1875,2044800.0 1998-05-04,21.8125,22.09375,20.875,21.3125,2559800.0 1998-05-05,21.0,21.78125,21.0,21.75,900600.0 1998-05-06,20.59375,21.0,20.0,20.9375,1094200.0 1998-05-07,20.65625,21.0625,20.34375,20.75,773400.0 1998-05-08,20.625,21.0625,20.5,20.625,621800.0 1998-05-11,20.15625,21.25,19.75,20.78125,1903200.0 1998-05-12,20.8125,21.03125,20.234375,20.375,1158800.0 1998-05-13,21.4375,21.625,20.875,21.1875,1014800.0 1998-05-14,21.59375,21.6875,21.0,21.1875,928400.0 1998-05-15,22.3125,23.125,22.1875,22.25,2989600.0 1998-05-18,21.71875,22.5,21.71875,22.5,1458000.0 1998-05-19,21.8125,22.0625,21.625,21.8125,758600.0 1998-05-20,21.5625,22.21875,21.5625,21.75,1199400.0 1998-05-21,22.1875,22.25,21.375,21.75,827400.0 1998-05-22,21.3125,22.0625,21.3125,22.0625,1482200.0 1998-05-26,20.4375,21.53125,20.1875,21.5,869600.0 1998-05-27,20.90625,21.25,19.6875,20.0,1657200.0 1998-05-28,21.78125,22.078125,20.75,21.0625,1734800.0 1998-05-29,21.46875,22.03125,21.375,21.8125,1594400.0 1998-06-01,20.1875,21.6875,20.0,21.375,1359400.0 1998-06-02,20.9375,21.59375,20.1875,20.3125,1928600.0 1998-06-03,20.6875,21.3125,20.5,21.125,1321800.0 1998-06-04,21.6875,21.6875,20.5,20.625,1454600.0 1998-06-05,22.09375,22.1875,21.3125,21.6875,1105400.0 1998-06-08,22.71875,23.03125,21.625,22.0625,2021400.0 1998-06-09,22.90625,23.0,22.5,22.6875,663800.0 1998-06-10,22.8125,22.9375,22.5,22.5625,1451400.0 1998-06-11,21.6875,22.75,21.484375,22.6875,1911000.0 1998-06-12,21.5,21.6875,20.125,21.4375,1702200.0 1998-06-15,21.0,21.40625,20.875,21.1875,1205800.0 1998-06-16,21.375,21.375,20.4375,21.0,2807200.0 1998-06-17,21.125,21.875,21.0625,21.5,1274400.0 1998-06-18,21.125,21.375,20.5,21.0,2048200.0 1998-06-19,20.6875,21.3125,20.5625,21.25,1971600.0 1998-06-22,20.375,20.84375,20.375,20.75,1723400.0 1998-06-23,21.0625,21.15625,20.375,20.5,2670000.0 1998-06-24,22.8125,23.0625,21.0625,21.25,2965000.0 1998-06-25,22.25,23.0,22.1875,22.78125,1805200.0 1998-06-26,22.46875,22.5625,21.9375,22.3125,1640800.0 1998-06-29,22.8125,23.0,22.5625,22.5625,1726200.0 1998-06-30,22.875,23.03125,22.4375,23.03125,1802400.0 1998-07-01,22.375,23.03125,22.0625,23.03125,1562600.0 1998-07-02,21.34375,22.0625,21.3125,22.0,1337600.0 1998-07-06,20.375,21.5,20.3125,21.34375,2690200.0 1998-07-07,20.75,21.1875,20.5,20.6875,835600.0 1998-07-08,20.4375,21.1875,19.6875,20.71875,2944200.0 1998-07-09,21.0,21.0,19.375,20.5,1637200.0 1998-07-10,20.5,21.5,20.5,21.03125,751800.0 1998-07-13,20.9375,21.0,20.125,20.46875,475000.0 1998-07-14,20.3125,21.0625,20.0,20.8125,1067200.0 1998-07-15,21.0,21.0625,20.375,20.5,788400.0 1998-07-16,21.21875,21.5,20.625,21.0,734400.0 1998-07-17,20.8125,21.59375,20.625,21.03125,642400.0 1998-07-20,20.75,21.21875,20.5625,20.75,532200.0 1998-07-21,20.6875,21.0625,20.4375,20.75,1159000.0 1998-07-22,19.96875,20.1875,18.9375,19.875,2917400.0 1998-07-23,18.71875,20.0,18.6875,19.875,1463000.0 1998-07-24,19.125,19.25,18.3125,18.8125,1196800.0 1998-07-27,19.1875,19.5,18.8125,18.8125,887400.0 1998-07-28,19.8125,20.0,18.875,18.875,1162400.0 1998-07-29,19.625,20.1875,19.375,19.8125,850800.0 1998-07-30,19.25,19.8125,18.6875,19.8125,1273000.0 1998-07-31,19.0,19.625,18.71875,19.125,561000.0 1998-08-03,18.25,19.0,17.3125,18.75,2638400.0 1998-08-04,18.0,18.6875,17.5,18.4375,1518600.0 1998-08-05,17.9375,18.1875,17.75,18.0,917400.0 1998-08-06,18.5,18.5,17.8125,17.8125,1264000.0 1998-08-07,18.4375,18.875,18.375,18.5625,1916800.0 1998-08-10,18.375,18.625,18.0,18.625,920600.0 1998-08-11,17.875,18.1875,17.625,17.8125,990400.0 1998-08-12,18.5,18.75,18.0,18.0625,1664200.0 1998-08-13,17.84375,18.71875,17.5625,18.4375,1025200.0 1998-08-14,18.0625,18.125,17.6875,17.96875,788400.0 1998-08-17,18.4375,18.6875,17.8125,17.8125,1071000.0 1998-08-18,18.625,18.75,18.4375,18.4375,716000.0 1998-08-19,17.6875,18.6875,17.4375,18.6875,745000.0 1998-08-20,15.59375,17.5,15.53125,17.4375,5421400.0 1998-08-21,16.0,16.40625,15.0,15.5625,3770400.0 1998-08-24,15.8125,16.28125,15.6875,16.25,3060400.0 1998-08-25,15.5,16.0625,15.5,15.875,2494400.0 1998-08-26,15.78125,16.0,15.125,15.375,630600.0 1998-08-27,15.09375,15.75,14.875,15.75,2292200.0 1998-08-28,14.59375,15.25,14.5,15.125,1865600.0 1998-08-31,13.0625,15.0,12.25,14.875,1442200.0 1998-09-01,14.96875,15.3125,12.875,13.0625,2219000.0 1998-09-02,15.5625,15.9375,14.8125,14.8125,1048400.0 1998-09-03,15.3125,15.4375,14.4375,15.0625,1572000.0 1998-09-04,15.25,15.25,14.75,15.125,1323800.0 1998-09-08,17.125,17.125,15.1875,15.25,949600.0 1998-09-09,15.875,16.875,15.75,16.875,998800.0 1998-09-10,15.375,15.59375,14.9375,15.25,1745800.0 1998-09-11,15.875,15.875,15.25,15.5,888000.0 1998-09-14,17.3125,17.5,16.1875,16.1875,1694000.0 1998-09-15,17.53125,17.875,17.125,17.1875,1089600.0 1998-09-16,17.6875,17.875,17.125,17.5,1822400.0 1998-09-17,17.0625,17.5,16.96875,17.25,422000.0 1998-09-18,16.84375,17.5,16.5,17.125,832200.0 1998-09-21,16.3125,16.5,16.0625,16.5,493600.0 1998-09-22,16.5,17.0,16.34375,16.5,738800.0 1998-09-23,17.46875,17.46875,15.5625,16.625,818000.0 1998-09-24,16.1875,17.375,15.375,17.375,1096000.0 1998-09-25,16.5625,16.75,15.75,16.0,642800.0 1998-09-28,16.5625,17.375,16.09375,16.875,837200.0 1998-09-29,16.75,17.09375,16.5,16.5,739200.0 1998-09-30,16.65625,17.25,16.59375,16.6875,1102800.0 1998-10-01,15.75,16.5625,15.4375,16.53125,930000.0 1998-10-02,15.59375,16.1875,15.3125,15.6875,971800.0 1998-10-05,14.4375,15.375,14.4375,15.25,1578000.0 1998-10-06,14.1875,15.0625,13.46875,14.5,1644600.0 1998-10-07,14.78125,15.03125,13.5625,14.0625,2142800.0 1998-10-08,14.6875,15.5625,14.1875,14.25,1419600.0 1998-10-09,16.46875,16.65625,14.75,14.875,1922400.0 1998-10-12,17.53125,17.75,17.0,17.0,1486800.0 1998-10-13,16.625,17.25,16.0,17.125,1041200.0 1998-10-14,15.625,16.6875,15.5,16.375,1386800.0 1998-10-15,16.6875,16.6875,15.125,15.3125,888400.0 1998-10-16,17.75,18.0,16.75,16.8125,2062200.0 1998-10-19,18.25,19.0,17.6875,17.8125,1079600.0 1998-10-20,17.375,18.875,17.375,18.5625,878800.0 1998-10-21,17.5625,17.84375,16.0,17.25,2852400.0 1998-10-22,18.3125,18.875,17.375,17.4375,1341200.0 1998-10-23,19.5,19.53125,18.15625,18.15625,1272600.0 1998-10-26,19.0,19.375,18.0,19.375,1674600.0 1998-10-27,19.0625,19.375,18.8125,18.875,1331400.0 1998-10-28,20.5,20.625,19.3125,19.3125,2587600.0 1998-10-29,21.25,21.3125,20.4375,20.4375,1723200.0 1998-10-30,22.625,22.734375,21.25,21.4375,4793400.0 1998-11-02,22.9375,22.9375,21.6875,22.5,2377800.0 1998-11-03,22.4375,23.1875,22.1875,22.4375,1326800.0 1998-11-04,22.8125,22.875,22.3125,22.625,1073200.0 1998-11-05,23.1875,23.28125,22.3125,22.625,1967400.0 1998-11-06,23.46875,23.59375,22.9375,23.0625,1116200.0 1998-11-09,23.28125,23.5625,23.125,23.5,1517200.0 1998-11-10,22.5625,23.3125,22.3125,23.25,1007600.0 1998-11-11,22.5,23.0,22.1875,22.59375,1493400.0 1998-11-12,22.53125,22.5625,22.1875,22.375,494600.0 1998-11-13,23.59375,23.625,22.75,22.78125,1820800.0 1998-11-16,24.0,24.03125,23.625,23.6875,1654600.0 1998-11-17,24.0,24.28125,23.8125,23.9375,741000.0 1998-11-18,25.0,25.34375,23.9375,23.96875,2277000.0 1998-11-19,24.84375,25.0625,24.6875,24.96875,1865000.0 1998-11-20,24.46875,25.03125,24.46875,24.9375,2423400.0 1998-11-23,25.0,25.0625,24.46875,24.5,1728000.0 1998-11-24,24.65625,24.9375,24.625,24.90625,963200.0 1998-11-25,25.0,25.0,24.5625,24.65625,324000.0 1998-11-27,24.890625,24.9375,24.6875,24.9375,86000.0 1998-11-30,23.6875,24.90625,23.5625,24.8125,797200.0 1998-12-01,23.40625,23.5625,22.71875,23.4375,1178600.0 1998-12-02,26.0,26.1875,22.9375,23.25,3877200.0 1998-12-03,24.75,26.125,24.75,25.8125,2636400.0 1998-12-04,24.8125,25.0,24.3125,25.0,723400.0 1998-12-07,26.6875,26.6875,24.6875,24.6875,1255600.0 1998-12-08,26.0625,26.75,25.9375,26.5625,1574200.0 1998-12-09,26.1875,26.3125,25.59375,26.3125,603400.0 1998-12-10,25.8125,27.0,25.6875,26.375,814800.0 1998-12-11,25.375,26.40625,25.1875,25.96875,1015000.0 1998-12-14,24.40625,25.4375,24.125,25.1875,1336600.0 1998-12-15,25.21875,25.5,24.3125,24.3125,1646000.0 1998-12-16,24.375,25.375,24.0,25.0625,1007800.0 1998-12-17,25.28125,25.28125,24.3125,24.5,533000.0 1998-12-18,25.5625,25.9375,25.3125,25.625,752200.0 1998-12-21,26.125,27.15625,25.5625,25.5625,1122200.0 1998-12-22,25.0,26.0,24.625,25.9375,858200.0 1998-12-23,26.25,26.28125,24.875,25.125,819400.0 1998-12-24,25.96875,26.5625,25.875,26.0,376200.0 1998-12-28,26.15625,26.3125,26.0,26.125,421800.0 1998-12-29,26.0625,26.3125,25.8125,26.125,362800.0 1998-12-30,25.9375,26.0625,25.5,25.9375,473400.0 1998-12-31,27.125,27.25,25.59375,25.9375,1385200.0 1999-01-04,27.03125,27.53125,26.6875,26.9375,1422600.0 1999-01-05,27.5625,27.6875,26.875,26.9375,1437200.0 1999-01-06,29.625,30.5,27.75,27.78125,3823200.0 1999-01-07,28.875,29.53125,28.5,29.0,1392400.0 1999-01-08,28.0625,29.1875,27.1875,29.0,1398000.0 1999-01-11,28.53125,28.53125,27.6875,27.75,651600.0 1999-01-12,29.3125,29.96875,27.96875,28.125,1278400.0 1999-01-13,29.421875,30.03125,28.3125,28.6875,1539600.0 1999-01-14,27.6875,29.6875,27.40625,29.6875,824600.0 1999-01-15,29.5,29.84375,27.625,27.6875,959600.0 1999-01-19,30.28125,30.3125,29.0,29.875,1388600.0 1999-01-20,26.6875,30.625,26.6875,30.375,1552800.0 1999-01-21,27.34375,28.9375,26.5,26.5625,2726400.0 1999-01-22,27.5625,28.375,27.0,27.34375,1013400.0 1999-01-25,27.5625,27.9375,26.75,27.75,596600.0 1999-01-26,27.5625,28.40625,27.25,27.5,843800.0 1999-01-27,27.875,28.25,27.5625,27.6875,1155200.0 1999-01-28,29.40625,29.8125,27.75,28.0625,885200.0 1999-01-29,29.03125,29.6875,28.78125,29.6875,974800.0 1999-02-01,29.90625,29.96875,28.75,28.8125,940800.0 1999-02-02,28.4375,29.78125,27.75,29.78125,1070400.0 1999-02-03,28.375,29.25,28.21875,28.375,625000.0 1999-02-04,27.5,28.375,27.125,28.25,677600.0 1999-02-05,27.03125,27.53125,26.3125,27.5,1658000.0 1999-02-08,27.0625,27.4375,26.3125,27.125,834000.0 1999-02-09,25.625,27.78125,25.5,26.75,704000.0 1999-02-10,25.09375,26.4375,24.59375,25.125,1924200.0 1999-02-11,27.125,27.28125,24.75,25.375,2278000.0 1999-02-12,25.15625,27.0,25.0,26.9375,893200.0 1999-02-16,24.375,25.875,24.1875,25.5,931000.0 1999-02-17,23.75,24.25,23.3125,24.1875,729400.0 1999-02-18,23.625,24.3125,22.4375,23.78125,2377000.0 1999-02-19,24.6875,24.71875,23.5,23.625,1213400.0 1999-02-22,25.03125,25.625,24.25,24.875,1416600.0 1999-02-23,25.5,25.59375,25.0,25.0625,2340000.0 1999-02-24,24.625,25.75,24.5625,25.25,992800.0 1999-02-25,23.75,24.5625,23.4375,24.5625,1193000.0 1999-02-26,23.125,23.875,21.75,23.875,1375400.0 1999-03-01,23.90625,23.90625,22.5,23.125,1167200.0 1999-03-02,24.375,25.0,23.6875,23.6875,1520800.0 1999-03-03,23.0,24.59375,22.625,24.3125,1626600.0 1999-03-04,23.15625,24.625,23.0,23.125,1061400.0 1999-03-05,22.9375,24.0,22.3125,23.8125,1688600.0 1999-03-08,23.5625,24.125,22.875,23.15625,2388400.0 1999-03-09,23.75,24.625,23.1875,23.4375,1345800.0 1999-03-10,23.71875,24.0,23.5,23.625,631600.0 1999-03-11,23.8125,24.53125,23.09375,23.625,519400.0 1999-03-12,23.25,23.8125,23.125,23.6875,1755800.0 1999-03-15,24.5,24.5625,23.25,23.375,1315600.0 1999-03-16,25.1875,25.40625,24.25,24.4375,1046800.0 1999-03-17,25.21875,25.5625,24.5,24.9375,827200.0 1999-03-18,25.5625,25.5625,24.75,24.9375,714600.0 1999-03-19,25.25,25.875,25.0625,25.6875,2419400.0 1999-03-22,24.71875,25.75,24.5625,25.25,1243000.0 1999-03-23,23.4375,24.75,23.4375,24.5625,2058000.0 1999-03-24,24.625,24.625,23.0625,23.46875,1047000.0 1999-03-25,25.5,25.5625,24.4375,24.5625,1024000.0 1999-03-26,24.9375,25.5,24.5625,25.40625,818600.0 1999-03-29,26.6875,27.1875,24.78125,24.875,1295200.0 1999-03-30,26.25,27.25,26.125,26.3125,1043400.0 1999-03-31,26.875,26.875,26.25,26.375,1035000.0 1999-04-01,26.5625,27.0,26.25,26.9375,320400.0 1999-04-05,23.0,26.1875,18.5625,25.9375,11843000.0 1999-04-06,24.375,24.9375,23.84375,23.875,4616800.0 1999-04-07,23.40625,24.46875,22.84375,24.28125,2354400.0 1999-04-08,23.84375,23.875,22.5625,23.625,1455400.0 1999-04-09,23.34375,24.125,23.3125,23.8125,514800.0 1999-04-12,22.59375,23.28125,22.0625,23.28125,1716200.0 1999-04-13,21.125,22.6875,20.03125,22.5625,2623400.0 1999-04-14,21.3125,23.0,20.90625,21.6875,4791000.0 1999-04-15,22.5,22.6875,21.4375,22.125,2505600.0 1999-04-16,22.5,22.8125,22.0,22.6875,1144200.0 1999-04-19,23.03125,24.40625,22.40625,22.75,2950600.0 1999-04-20,23.1875,23.5,22.6875,23.375,1080200.0 1999-04-21,21.0625,22.96875,19.8125,22.875,8158200.0 1999-04-22,21.625,22.25,20.0625,22.1875,5718600.0 1999-04-23,22.53125,24.3125,21.5625,21.96875,3658800.0 1999-04-26,23.4375,23.75,22.84375,23.0625,2242800.0 1999-04-27,23.90625,24.125,23.25,23.65625,1569600.0 1999-04-28,24.4375,24.75,23.90625,24.0,2267200.0 1999-04-29,23.34375,24.6875,23.25,24.5,1440600.0 1999-04-30,23.5625,24.53125,22.875,23.5625,1515000.0 1999-05-03,24.1875,24.375,23.5,24.3125,611400.0 1999-05-04,25.53125,25.875,24.125,24.1875,1646400.0 1999-05-05,25.90625,26.375,24.9375,25.5625,2374800.0 1999-05-06,24.5625,25.875,24.25,25.875,1428400.0 1999-05-07,24.4375,25.03125,24.375,24.625,543000.0 1999-05-10,24.15625,24.625,23.75,24.40625,1204800.0 1999-05-11,24.34375,25.0625,23.90625,24.09375,1077000.0 1999-05-12,24.875,24.875,24.1875,24.5625,1521400.0 1999-05-13,24.21875,25.0,24.125,24.9375,1337400.0 1999-05-14,23.5,24.1875,23.4375,24.0625,1523400.0 1999-05-17,22.90625,23.5,22.3125,23.4375,1378600.0 1999-05-18,23.03125,23.5,22.75,22.96875,700200.0 1999-05-19,23.125,23.125,22.6875,23.0625,1248600.0 1999-05-20,22.875,23.625,22.71875,23.0625,918600.0 1999-05-21,22.96875,23.0625,22.15625,23.0,994600.0 1999-05-24,23.1875,23.6875,22.75,23.0,2170600.0 1999-05-25,21.84375,23.1875,21.84375,23.125,1340600.0 1999-05-26,21.25,22.25,20.53125,22.0625,1339800.0 1999-05-27,21.59375,21.6875,20.9375,21.3125,1204000.0 1999-05-28,22.1875,22.59375,21.625,21.6875,1329800.0 1999-06-01,21.625,22.0625,21.21875,22.0625,2570600.0 1999-06-02,22.0,22.125,21.40625,22.0,981600.0 1999-06-03,21.8125,22.375,21.75,21.96875,1298800.0 1999-06-04,21.8125,22.1875,21.15625,22.0,1455000.0 1999-06-07,23.9375,23.9375,22.125,22.125,2535600.0 1999-06-08,24.75,24.9375,23.6875,24.0,2076000.0 1999-06-09,26.6875,26.71875,24.75,24.75,3941800.0 1999-06-10,26.8125,27.375,25.9375,26.1875,2372800.0 1999-06-11,28.03125,28.53125,26.75,26.9375,3168600.0 1999-06-14,28.25,29.59375,27.875,27.96875,3326400.0 1999-06-15,27.6875,28.4375,27.25,28.25,2027200.0 1999-06-16,28.53125,28.6875,27.625,27.625,1611400.0 1999-06-17,28.625,28.75,27.71875,28.25,945400.0 1999-06-18,28.53125,28.5625,27.75,28.0,1120000.0 1999-06-21,28.4375,28.5625,27.625,28.5625,561400.0 1999-06-22,27.8125,28.78125,27.75,28.3125,663200.0 1999-06-23,27.53125,27.8125,26.875,27.6875,1043000.0 1999-06-24,26.71875,27.8125,26.375,27.53125,1853000.0 1999-06-25,27.375,28.09375,26.75,26.8125,1433200.0 1999-06-28,27.59375,27.875,27.0,27.78125,899800.0 1999-06-29,28.0625,28.125,27.375,27.53125,1412800.0 1999-06-30,27.59375,28.0625,27.3125,28.0,1618200.0 1999-07-01,28.53125,29.125,27.3125,27.5625,1375200.0 1999-07-02,28.0,28.5,27.5,28.4375,559600.0 1999-07-06,28.71875,28.9375,28.3125,28.40625,1003800.0 1999-07-07,28.5,28.84375,28.15625,28.84375,762200.0 1999-07-08,30.15625,30.15625,28.375,28.5,1932800.0 1999-07-09,29.78125,30.15625,29.5625,30.0625,878200.0 1999-07-12,30.4375,30.625,29.125,29.78125,1215400.0 1999-07-13,29.46875,30.25,29.34375,30.125,1791200.0 1999-07-14,29.75,29.9375,28.84375,29.53125,1442800.0 1999-07-15,30.40625,30.59375,29.75,29.90625,781800.0 1999-07-16,31.34375,31.625,30.71875,30.71875,1187000.0 1999-07-19,30.3125,31.5,30.21875,31.3125,845400.0 1999-07-20,28.78125,30.03125,28.125,30.0,1064600.0 1999-07-21,29.15625,29.1875,28.3125,28.78125,1213600.0 1999-07-22,28.0,29.1875,27.34375,29.1875,1265600.0 1999-07-23,28.3125,29.3125,27.9375,29.0,1543000.0 1999-07-26,26.6875,28.5625,26.625,27.875,946800.0 1999-07-27,28.28125,28.53125,27.0625,27.125,2149600.0 1999-07-28,28.375,28.8125,28.15625,28.15625,1810800.0 1999-07-29,27.90625,28.625,27.25,28.0625,1595400.0 1999-07-30,30.09375,30.21875,28.1875,28.3125,1936800.0 1999-08-02,29.59375,30.625,29.375,30.1875,1471800.0 1999-08-03,29.15625,29.71875,28.5,29.6875,1041600.0 1999-08-04,28.78125,29.4375,28.53125,29.0625,1055000.0 1999-08-05,28.71875,28.8125,27.875,28.625,2368400.0 1999-08-06,28.25,29.5625,28.15625,28.4375,996200.0 1999-08-09,27.25,28.4375,27.0625,28.25,1979200.0 1999-08-10,27.1875,27.46875,26.5625,27.1875,826800.0 1999-08-11,28.90625,28.96875,27.25,27.25,1400200.0 1999-08-12,28.625,29.0625,28.4375,28.875,850200.0 1999-08-13,29.375,29.8125,28.78125,28.78125,1021000.0 1999-08-16,28.9375,29.625,28.8125,29.59375,573800.0 1999-08-17,29.34375,29.5625,29.0,29.1875,707600.0 1999-08-18,28.78125,29.53125,28.75,29.375,460600.0 1999-08-19,28.125,28.8125,27.5,28.6875,850400.0 1999-08-20,28.5625,28.8125,28.15625,28.1875,610800.0 1999-08-23,28.3125,28.8125,28.0,28.53125,666600.0 1999-08-24,27.59375,28.3125,27.25,28.3125,1070200.0 1999-08-25,29.125,29.75,27.75,27.75,2262600.0 1999-08-26,27.8125,29.25,27.6875,29.25,1087000.0 1999-08-27,27.28125,28.15625,27.0,28.0,1154400.0 1999-08-30,27.1875,27.59375,26.78125,27.46875,722600.0 1999-08-31,27.96875,28.0625,27.0,27.125,712400.0 1999-09-01,29.21875,29.3125,27.953125,27.96875,1165600.0 1999-09-02,29.15625,29.6875,28.4375,28.84375,508400.0 1999-09-03,30.03125,30.0625,29.46875,29.46875,1364400.0 1999-09-07,30.1875,30.59375,29.9375,30.28125,1454800.0 1999-09-08,29.375,30.4375,29.28125,30.25,1695600.0 1999-09-09,29.8125,30.0,29.125,29.5625,1127400.0 1999-09-10,31.5625,31.96875,29.875,29.875,2405600.0 1999-09-13,30.9375,32.5625,30.90625,31.5,1825400.0 1999-09-14,32.21875,32.34375,30.875,30.96875,1022400.0 1999-09-15,31.1875,32.5,31.0,32.46875,609600.0 1999-09-16,30.25,31.3125,29.40625,31.25,663800.0 1999-09-17,31.84375,32.0625,30.5,30.75,1228200.0 1999-09-20,31.6875,32.0625,30.8125,32.0625,477400.0 1999-09-21,30.71875,31.484375,30.53125,31.46875,828200.0 1999-09-22,31.6875,31.8125,30.1875,30.75,714000.0 1999-09-23,29.4375,31.875,29.4375,31.8125,725000.0 1999-09-24,29.125,30.625,28.4375,29.4375,1164000.0 1999-09-27,29.90625,30.1875,29.125,29.5625,625200.0 1999-09-28,30.71875,30.78125,28.5625,29.75,771000.0 1999-09-29,30.21875,30.875,30.09375,30.65625,931800.0 1999-09-30,28.078125,30.5,28.0625,30.46875,1550000.0 1999-10-01,28.203125,29.0625,27.90625,28.0,1800000.0 1999-10-04,29.28125,29.3125,28.0,28.21875,1464600.0 1999-10-05,29.21875,30.5,28.5,29.28125,1370600.0 1999-10-06,30.0625,30.25,29.25,29.3125,1209800.0 1999-10-07,29.21875,30.0,28.5625,29.9375,938400.0 1999-10-08,29.1875,29.625,28.8125,29.15625,662000.0 1999-10-11,31.03125,31.0625,29.0625,29.75,1182200.0 1999-10-12,30.5625,31.3125,30.125,31.25,1028600.0 1999-10-13,30.34375,31.25,30.0625,30.3125,1351200.0 1999-10-14,29.875,30.53125,29.3125,30.5,663200.0 1999-10-15,29.46875,30.5625,28.6875,29.25,887800.0 1999-10-18,29.3125,29.6875,28.25,29.40625,1340800.0 1999-10-19,28.6875,30.0625,28.4375,29.5625,1126800.0 1999-10-20,28.6875,29.46875,28.1875,29.0625,1750200.0 1999-10-21,27.40625,28.5,27.25,28.5,2356800.0 1999-10-22,27.28125,28.0625,27.125,27.9375,1753800.0 1999-10-25,28.0625,28.34375,26.6875,27.125,3069600.0 1999-10-26,28.84375,29.1875,27.9375,28.53125,1650000.0 1999-10-27,29.6875,30.75,28.375,29.9375,2745600.0 1999-10-28,30.25,30.5,29.125,29.9375,1231200.0 1999-10-29,31.15625,31.34375,30.0,30.375,2505200.0 1999-11-01,30.40625,31.46875,30.0,31.375,1557400.0 1999-11-02,31.96875,32.15625,30.625,30.90625,2360000.0 1999-11-03,31.28125,32.0,31.0625,31.84375,1707000.0 1999-11-04,31.96875,31.96875,31.25,31.5,1464800.0 1999-11-05,32.84375,33.59375,32.125,32.1875,2023400.0 1999-11-08,32.90625,33.3125,32.53125,32.9375,1762800.0 1999-11-09,32.8125,33.125,31.625,33.0,1718200.0 1999-11-10,33.9375,33.9375,32.46875,32.625,1847200.0 1999-11-11,33.71875,34.375,33.5,33.9375,1795800.0 1999-11-12,34.15625,34.25,32.90625,33.8125,1650400.0 1999-11-15,32.59375,34.40625,32.53125,34.40625,1306800.0 1999-11-16,33.03125,33.09375,32.21875,33.0,3404400.0 1999-11-17,33.0,33.46875,32.65625,33.03125,2642200.0 1999-11-18,32.875,33.25,32.625,33.0625,1863200.0 1999-11-19,32.75,33.09375,31.6875,33.09375,1422000.0 1999-11-22,32.75,32.8125,32.25,32.6875,673400.0 1999-11-23,33.0,33.4375,32.25,32.75,1874800.0 1999-11-24,33.375,33.5625,32.5625,33.046875,2605200.0 1999-11-26,33.71875,34.3125,33.375,33.53125,781000.0 1999-11-29,33.9375,34.3125,33.0,33.8125,1913600.0 1999-11-30,36.1875,36.65625,33.96875,33.96875,3397800.0 1999-12-01,35.84375,36.5,35.3125,36.5,4278000.0 1999-12-02,36.25,36.53125,35.65625,35.65625,2363400.0 1999-12-03,36.65625,37.40625,36.4375,36.90625,1401600.0 1999-12-06,37.34375,37.8125,36.625,36.625,1015600.0 1999-12-07,36.96875,37.375,36.1875,37.375,1073400.0 1999-12-08,35.375,37.0,34.984375,36.875,1162600.0 1999-12-09,35.375,35.875,32.75,35.4375,1455600.0 1999-12-10,31.9375,35.25,30.3125,35.21875,9930600.0 1999-12-13,31.875,33.03125,31.6875,33.0,3169800.0 1999-12-14,30.03125,33.21875,29.875,32.5,2546000.0 1999-12-15,30.84375,31.125,30.09375,30.21875,2700800.0 1999-12-16,31.59375,32.375,31.15625,31.3125,2926000.0 1999-12-17,30.84375,32.5,30.8125,32.1875,2768000.0 1999-12-20,29.75,31.25,29.0,31.21875,4139600.0 1999-12-21,29.625,30.8125,29.5,30.0625,2484000.0 1999-12-22,29.96875,30.4375,29.65625,30.0,4058400.0 1999-12-23,31.6875,32.71875,30.125,30.25,1719400.0 1999-12-27,32.0625,32.28125,31.5,32.1875,919200.0 1999-12-28,31.59375,32.3125,31.4375,32.0,742400.0 1999-12-29,32.3125,32.3125,30.8125,31.5,1270200.0 1999-12-30,32.75,32.90625,31.9375,32.21875,1092800.0 1999-12-31,33.375,33.5625,31.5,32.6875,812600.0 2000-01-03,32.78125,34.3125,32.0625,33.75,2315600.0 2000-01-04,30.4375,32.5,30.375,32.4375,1291000.0 2000-01-05,30.703125,31.5,29.75,30.375,3343800.0 2000-01-06,28.46875,30.71875,27.8125,30.71875,3107400.0 2000-01-07,28.75,29.46875,28.0,28.5625,1710800.0 2000-01-10,30.15625,30.90625,29.1875,29.25,1718600.0 2000-01-11,28.96875,31.0,28.9375,29.9375,2779000.0 2000-01-12,26.71875,28.8125,26.6875,28.78125,5133600.0 2000-01-13,27.53125,27.75,26.71875,27.6328125,4700000.0 2000-01-14,28.1875,28.46875,27.375,28.03125,3285600.0 2000-01-18,27.59375,28.1875,27.4375,28.0,3468600.0 2000-01-19,27.125,28.125,26.5625,27.6875,1484200.0 2000-01-20,27.28125,28.21875,27.125,27.25,2745600.0 2000-01-21,27.3125,27.875,27.0,27.3125,2167000.0 2000-01-24,26.4375,27.6875,26.4375,27.6875,2364600.0 2000-01-25,24.0,26.625,23.34375,26.625,5453000.0 2000-01-26,23.8125,24.0625,22.3125,23.8125,5148200.0 2000-01-27,21.90625,24.125,20.8125,24.0625,6114800.0 2000-01-28,21.671875,22.125,21.40625,22.09375,4424000.0 2000-01-31,23.09375,23.4375,21.5,21.71875,3203800.0 2000-02-01,23.28125,23.3125,22.625,23.3125,1674600.0 2000-02-02,22.90625,23.5625,22.4375,23.53125,1407200.0 2000-02-03,23.40625,23.9375,22.84375,23.0,2837000.0 2000-02-04,22.625,23.84375,22.4375,23.625,2051800.0 2000-02-07,21.75,22.75,21.5,22.625,2499800.0 2000-02-08,22.59375,22.9375,21.6875,22.0625,2225800.0 2000-02-09,24.09375,24.25,22.90625,22.9375,3943000.0 2000-02-10,25.40625,25.5,23.9375,24.9375,6048000.0 2000-02-11,25.28125,26.375,25.0,26.125,4198400.0 2000-02-14,21.21875,24.53125,20.875,24.3125,9699400.0 2000-02-15,21.3125,23.40625,21.25,23.125,19527200.0 2000-02-16,22.28125,22.65625,21.6953125,22.25,7291600.0 2000-02-17,23.25,23.65625,22.46875,23.25,7950800.0 2000-02-18,18.78125,21.1875,18.4375,21.1875,35009600.0 2000-02-22,19.46875,20.5,19.21875,20.125,11006000.0 2000-02-23,20.0,20.125,19.75,19.9375,4836000.0 2000-02-24,20.03125,20.5,20.0,20.4453125,5486400.0 2000-02-25,20.125,20.4375,20.125,20.1875,4211200.0 2000-02-28,20.0,20.46875,19.625,20.40625,3643000.0 2000-02-29,19.96875,20.375,19.875,20.15625,5297400.0 2000-03-01,20.03125,20.375,19.9375,20.15625,3380000.0 2000-03-02,19.875,20.25,19.84375,20.09375,2198400.0 2000-03-03,19.9375,20.25,19.71875,20.03125,2766000.0 2000-03-06,19.625,20.34375,19.59375,20.0,2464200.0 2000-03-07,19.4375,19.9375,19.25,19.875,2115600.0 2000-03-08,19.75,19.75,19.0,19.59375,3656600.0 2000-03-09,20.96875,21.0625,19.40625,19.8125,2531800.0 2000-03-10,21.65625,22.75,20.5625,21.1875,4713000.0 2000-03-13,21.53125,22.53125,20.75,21.5625,3290200.0 2000-03-14,21.8125,23.15625,21.53125,22.5,3621000.0 2000-03-15,21.53125,22.75,21.0,22.625,3803200.0 2000-03-16,24.25,24.75,21.75,21.96875,4743800.0 2000-03-17,24.75,26.25,23.625,23.625,5500800.0 2000-03-20,24.125,25.03125,23.8125,25.0,3648400.0 2000-03-21,25.09375,25.1875,23.25,23.96875,2149600.0 2000-03-22,24.59375,25.8125,24.5,25.6875,2471400.0 2000-03-23,24.5,25.0,23.75,24.40625,3152200.0 2000-03-24,24.625,25.3125,24.1875,24.5,1371800.0 2000-03-27,24.5625,24.9609375,24.25,24.90625,1739800.0 2000-03-28,23.25,24.5625,23.25,24.53125,1405400.0 2000-03-29,22.53125,23.5,21.75,23.5,1779800.0 2000-03-30,22.0,22.5,21.65625,22.15625,3142600.0 2000-03-31,24.375,24.5625,21.90625,22.375,2980000.0 2000-04-03,22.78125,24.46875,22.5,24.46875,2650600.0 2000-04-04,22.0,23.53125,19.875,23.5,5681800.0 2000-04-05,22.09375,23.0,21.25,21.46875,3248800.0 2000-04-06,21.875,23.1875,21.5,22.625,2783400.0 2000-04-07,23.09375,23.1875,22.1796875,22.375,2387600.0 2000-04-10,22.125,23.09375,21.75,23.0,2236000.0 2000-04-11,22.0625,22.15625,21.03125,21.875,2726600.0 2000-04-12,21.125,21.9375,20.5625,21.875,3214000.0 2000-04-13,21.0,21.25,20.6875,21.0,2740800.0 2000-04-14,19.71875,20.65625,19.6875,20.65625,3540400.0 2000-04-17,19.375,20.0,18.5,19.1875,2957200.0 2000-04-18,21.5,21.59375,19.6875,19.71875,2428400.0 2000-04-19,20.5625,21.875,20.0,21.8125,2160000.0 2000-04-20,20.40625,21.0,20.0,21.0,1344400.0 2000-04-24,19.75,20.375,18.75,19.3125,1563200.0 2000-04-25,21.21875,21.21875,20.125,20.125,1960800.0 2000-04-26,20.0,21.71875,19.9375,21.1875,1139000.0 2000-04-27,21.125,21.5,19.4375,19.5,2751400.0 2000-04-28,21.0,21.75,20.9375,21.1875,1003200.0 2000-05-01,21.1875,22.1875,21.15625,21.4375,2719200.0 2000-05-02,20.3125,21.375,20.1875,21.1875,1437200.0 2000-05-03,20.25,20.3125,19.25,20.1875,1639400.0 2000-05-04,20.5625,20.6171875,20.0,20.5,1261800.0 2000-05-05,20.1875,20.875,19.84375,20.21875,1651200.0 2000-05-08,19.96875,20.25,19.71875,19.84375,1037000.0 2000-05-09,19.78125,20.09375,19.46875,20.0625,1494600.0 2000-05-10,19.625,19.84375,18.625,19.40625,1974200.0 2000-05-11,19.8125,19.84375,19.4375,19.609375,1560200.0 2000-05-12,19.90625,20.0625,19.5,19.5,2009800.0 2000-05-15,20.875,20.875,19.3125,19.875,1030400.0 2000-05-16,21.84375,22.0,20.96875,21.0,1587400.0 2000-05-17,22.0,22.5,21.0,21.03125,1543200.0 2000-05-18,21.375,22.6875,21.0,22.5,1466800.0 2000-05-19,21.8125,22.4375,20.5,20.53125,2198000.0 2000-05-22,21.125,21.75,20.5625,21.1875,2425800.0 2000-05-23,21.34375,22.890625,21.0,21.1875,2541200.0 2000-05-24,22.375,22.5,20.75,21.25,2201600.0 2000-05-25,21.46875,23.28125,21.28125,22.3125,1637800.0 2000-05-26,21.03125,22.0625,20.6875,21.4375,1200800.0 2000-05-30,23.21875,23.25,21.0,21.03125,4475600.0 2000-05-31,23.65625,24.0,22.65625,22.6875,2376000.0 2000-06-01,24.625,24.625,23.6875,23.71875,1830000.0 2000-06-02,25.9375,26.0,24.71875,24.71875,4675800.0 2000-06-05,25.96875,26.46875,25.375,25.625,2903800.0 2000-06-06,24.75,25.46875,24.6875,25.4375,3343800.0 2000-06-07,24.5625,24.625,23.5,24.5625,2299400.0 2000-06-08,22.78125,24.5,22.4375,24.390625,2373800.0 2000-06-09,24.03125,24.40625,23.09375,23.40625,1555400.0 2000-06-12,22.0,23.71875,21.875,23.640625,1261200.0 2000-06-13,22.34375,22.5,21.25,21.75,2565800.0 2000-06-14,21.1875,22.75,21.0625,22.625,1954600.0 2000-06-15,21.75,21.875,20.8125,21.5,1516200.0 2000-06-16,21.8125,22.6875,21.625,21.75,1811400.0 2000-06-19,22.46875,22.9375,21.375,21.75,993200.0 2000-06-20,23.0,23.53125,22.1875,22.375,1848600.0 2000-06-21,23.1875,23.375,22.125,22.90625,3523600.0 2000-06-22,21.90625,23.15625,21.875,23.09375,2514600.0 2000-06-23,20.875,21.65625,20.75,21.625,3365800.0 2000-06-26,21.3125,21.3125,20.90625,21.09375,2031200.0 2000-06-27,17.4375,21.34375,17.1875,21.328125,20567400.0 2000-06-28,17.9375,18.625,17.59375,17.71875,11344400.0 2000-06-29,17.625,18.0625,17.1875,17.59375,2725200.0 2000-06-30,17.28125,17.875,17.1875,17.875,2940200.0 2000-07-03,18.28125,19.0,17.75,18.1875,2100600.0 2000-07-05,16.71875,18.9375,16.6875,18.921875,3771800.0 2000-07-06,17.0,18.0,16.875,17.21875,2498800.0 2000-07-07,17.75,18.25,17.25,17.671875,2084200.0 2000-07-10,17.5,17.625,16.75,16.75,3010000.0 2000-07-11,16.28125,17.5625,16.0625,17.3125,2332800.0 2000-07-12,16.75,16.9375,16.5625,16.875,1715400.0 2000-07-13,16.28125,16.8125,16.0,16.6875,3481400.0 2000-07-14,16.1875,16.5,16.0,16.375,3589200.0 2000-07-17,15.6875,16.28125,15.5,16.25,5090000.0 2000-07-18,15.53125,15.625,15.3125,15.625,5848200.0 2000-07-19,15.53125,15.9375,15.3125,15.59375,7997200.0 2000-07-20,16.375,16.6875,15.5625,15.59375,2633800.0 2000-07-21,16.0,16.40625,15.90625,16.40625,3269800.0 2000-07-24,15.96875,16.75,15.875,16.25,1764600.0 2000-07-25,16.03125,16.15625,15.875,16.0625,1269200.0 2000-07-26,15.71875,16.375,15.5,16.09375,2461800.0 2000-07-27,15.65625,15.84375,15.4375,15.53125,1190000.0 2000-07-28,15.46875,15.625,15.375,15.609375,1728600.0 2000-07-31,16.28125,16.46875,15.1875,15.40625,2143400.0 2000-08-01,15.75,15.90625,14.4375,14.5625,17786200.0 2000-08-02,16.125,16.3125,15.25,15.28125,6130200.0 2000-08-03,17.21875,17.375,15.1875,15.203125,4450400.0 2000-08-04,16.65625,17.3125,16.46875,16.53125,2320200.0 2000-08-07,17.0625,17.15625,16.375,16.5,2213400.0 2000-08-08,16.75,17.875,16.1875,16.78125,6038400.0 2000-08-09,15.125,16.0,12.96875,13.0625,18456000.0 2000-08-10,15.09375,15.46875,14.5,14.53125,7123600.0 2000-08-11,15.375,15.375,14.8125,15.0,3632800.0 2000-08-14,14.6875,14.75,14.5,14.625,5115800.0 2000-08-15,14.6875,15.0,14.625,14.625,4103400.0 2000-08-16,14.90625,15.03125,14.625,14.703125,3567800.0 2000-08-17,16.125,16.5,14.875,14.90625,3623600.0 2000-08-18,17.25,17.46875,16.1875,16.21875,2868000.0 2000-08-21,16.28125,16.8125,16.09375,16.25,4324000.0 2000-08-22,16.0625,16.5,15.9375,16.0,1227800.0 2000-08-23,16.5,16.65625,15.8125,16.0625,1092000.0 2000-08-24,17.3125,17.375,16.25,16.28125,1929400.0 2000-08-25,17.40625,17.5625,17.09375,17.15625,1578600.0 2000-08-28,17.875,18.375,17.125,17.15625,1966800.0 2000-08-29,18.125,18.375,17.625,17.9375,1677600.0 2000-08-30,18.46875,18.5,17.9375,17.96875,1439000.0 2000-08-31,18.53125,18.6875,18.15625,18.59375,1481000.0 2000-09-01,19.4375,19.5625,18.53125,18.59375,1554600.0 2000-09-05,19.0,19.3125,18.8125,18.90625,2570600.0 2000-09-06,18.3828125,19.0,18.09375,18.875,2586000.0 2000-09-07,18.65625,19.0625,18.0625,18.09375,1390800.0 2000-09-08,18.375,19.0,18.1875,18.375,1122200.0 2000-09-11,18.53125,18.875,18.25,18.34375,794800.0 2000-09-12,18.59375,18.8125,18.375,18.53125,1312800.0 2000-09-13,18.5625,19.0,18.3125,18.375,1483800.0 2000-09-14,18.65625,18.71875,18.375,18.59375,1610200.0 2000-09-15,18.625,18.875,18.25,18.625,1781200.0 2000-09-18,18.5625,19.4375,18.40625,18.625,1623600.0 2000-09-19,18.5,18.78125,18.25,18.65625,1070600.0 2000-09-20,18.53125,18.75,18.28125,18.6875,2943000.0 2000-09-21,18.5,18.71875,18.3203125,18.390625,1947800.0 2000-09-22,18.125,18.34375,17.8125,18.21875,1433200.0 2000-09-25,18.375,18.625,18.03125,18.03125,1349400.0 2000-09-26,18.3125,18.4921875,18.0625,18.21875,2112000.0 2000-09-27,18.125,18.3125,17.9375,18.265625,1211000.0 2000-09-28,19.375,19.4375,18.125,18.15625,1955200.0 2000-09-29,18.9375,19.0625,18.46875,18.6875,1717600.0 2000-10-02,18.5,19.1875,18.375,18.9375,1189000.0 2000-10-03,18.75,19.125,18.59375,18.640625,1895600.0 2000-10-04,18.5625,18.9375,18.1875,18.6875,2516800.0 2000-10-05,19.21875,19.5625,18.28125,18.3125,1561600.0 2000-10-06,19.75,20.4375,19.3125,19.328125,3625000.0 2000-10-09,19.40625,20.09375,19.1875,19.71875,1623400.0 2000-10-10,18.4609375,19.625,18.125,19.1875,3029000.0 2000-10-11,18.15625,18.71875,18.0625,18.34375,2966800.0 2000-10-12,17.3125,18.1796875,16.875,18.15625,2047400.0 2000-10-13,17.78125,17.8125,17.125,17.25,2263200.0 2000-10-16,17.25,17.625,16.75,17.53125,1442400.0 2000-10-17,16.1875,17.625,15.65625,17.5625,2578600.0 2000-10-18,15.9375,17.625,15.75,15.8125,3502800.0 2000-10-19,17.5,17.5,16.25,16.4375,1615400.0 2000-10-20,17.78125,18.0,17.25,17.484375,723600.0 2000-10-23,17.375,17.5,17.0,17.328125,586600.0 2000-10-24,16.75,17.71875,16.40625,17.625,706400.0 2000-10-25,15.90625,16.78125,15.75,16.40625,1218200.0 2000-10-26,17.03125,17.125,16.0,16.203125,1204800.0 2000-10-27,16.5,17.75,16.125,17.0625,1256400.0 2000-10-30,17.125,17.40625,16.3125,16.46875,875800.0 2000-10-31,17.4375,18.1875,17.1875,17.1875,915800.0 2000-11-01,17.5625,18.4375,17.1875,17.265625,975800.0 2000-11-02,18.25,18.375,17.71875,17.7421875,943600.0 2000-11-03,17.75,18.375,17.53125,18.15625,644200.0 2000-11-06,17.6875,18.0625,17.53125,17.9375,585800.0 2000-11-07,18.28125,18.375,17.25,17.796875,762800.0 2000-11-08,18.15625,18.5625,18.0,18.125,864600.0 2000-11-09,18.0,18.28125,17.625,18.125,1068600.0 2000-11-10,17.34375,17.8125,17.25,17.6875,638800.0 2000-11-13,17.0625,17.34375,16.65625,17.0,2561600.0 2000-11-14,17.9375,18.0,17.03125,17.0625,833600.0 2000-11-15,18.03125,18.375,17.625,17.875,678000.0 2000-11-16,17.65625,18.34375,17.625,18.03125,689800.0 2000-11-17,18.0,18.65625,17.375,17.515625,1165000.0 2000-11-20,18.0,18.125,17.625,17.7265625,1189800.0 2000-11-21,17.84375,18.75,17.765625,18.15625,929800.0 2000-11-22,17.8125,17.96875,17.671875,17.8125,1010200.0 2000-11-24,17.96875,18.0625,17.5,17.984375,737800.0 2000-11-27,18.25,18.46875,17.90625,17.9375,1155800.0 2000-11-28,17.796875,18.46875,17.5,18.1796875,1026400.0 2000-11-29,17.4375,18.0625,17.4375,17.78125,1560600.0 2000-11-30,19.5,19.59375,17.59375,17.625,4013200.0 2000-12-01,21.0625,21.5,19.25,19.4375,3775600.0 2000-12-04,21.75,22.8125,20.3125,20.6875,3481800.0 2000-12-05,23.84375,23.9375,21.5,22.078125,3450800.0 2000-12-06,23.0,23.6875,22.84375,23.5,3108400.0 2000-12-07,23.375,23.59375,22.46875,22.5625,1989800.0 2000-12-08,25.03125,25.125,23.4375,23.4375,4911400.0 2000-12-11,24.5625,24.8125,24.1875,24.28125,4316400.0 2000-12-12,23.90625,24.625,23.75,24.4375,1354200.0 2000-12-13,22.71875,24.09375,22.625,24.0,1886000.0 2000-12-14,21.84375,22.9375,21.8125,22.703125,2259400.0 2000-12-15,20.125,22.65625,20.0,21.6875,10156200.0 2000-12-18,22.375,22.75,20.71875,20.78125,4436200.0 2000-12-19,21.8125,24.0,21.375,22.03125,1970400.0 2000-12-20,21.125,22.0,20.875,21.75,1505200.0 2000-12-21,21.953125,23.15625,21.1875,21.1875,1709400.0 2000-12-22,23.78125,24.125,22.0,22.25,1893800.0 2000-12-26,23.53125,23.8125,23.03125,23.75,792400.0 2000-12-27,24.03125,24.5,23.1875,23.25,1617600.0 2000-12-28,24.3125,24.75,23.8125,23.96875,1273000.0 2000-12-29,23.71875,24.8125,23.625,24.1875,1434800.0 2001-01-02,22.09375,23.53125,21.96875,23.515625,1164400.0 2001-01-03,25.125,25.15625,21.84375,22.015625,6500600.0 2001-01-04,23.78125,24.8125,23.6875,24.21875,2920400.0 2001-01-05,24.0,24.5,23.21875,23.8125,1147600.0 2001-01-08,24.0625,24.125,23.5,24.03125,1321000.0 2001-01-09,24.625,25.625,24.0625,24.0625,5978000.0 2001-01-10,25.03125,25.59375,24.5625,24.5625,4527400.0 2001-01-11,25.71875,26.03125,25.03125,25.03125,9619200.0 2001-01-12,25.78125,26.4375,25.25,25.625,4965600.0 2001-01-16,25.125,25.8125,24.71875,25.5,2502800.0 2001-01-17,25.40625,25.9375,25.15625,25.15625,3322200.0 2001-01-18,24.96875,26.0,24.875,25.3125,2754400.0 2001-01-19,26.59375,26.875,24.96875,24.96875,5503600.0 2001-01-22,27.53125,27.5625,26.5625,26.5625,3303600.0 2001-01-23,27.5625,28.25,27.03125,27.0703125,2639600.0 2001-01-24,26.8671875,27.5625,26.1875,27.5625,1714600.0 2001-01-25,26.03125,27.0,25.875,26.6875,1448600.0 2001-01-26,25.875,26.21875,25.71875,26.03125,1544800.0 2001-01-29,26.71875,26.96875,25.625,25.90625,972400.0 2001-01-30,27.4375,27.875,26.59375,26.6015625,2275600.0 2001-01-31,26.0,27.375,25.3125,27.34375,3404800.0 2001-02-01,27.6875,27.9375,26.84375,27.34375,5261600.0 2001-02-02,26.9765625,27.6875,26.6875,27.5625,1696200.0 2001-02-05,26.125,27.15625,25.875,26.9375,1348400.0 2001-02-06,26.6875,26.96875,26.0,26.171875,2072200.0 2001-02-07,25.65625,26.6875,24.8125,26.65625,2369400.0 2001-02-08,25.34375,25.78125,24.6875,25.71875,1500800.0 2001-02-09,24.75,25.0625,24.0625,25.0,1465800.0 2001-02-12,24.9375,25.59375,24.46875,24.5625,1679600.0 2001-02-13,25.375,26.0,25.125,25.15625,1784400.0 2001-02-14,25.171875,25.875,24.9375,25.71875,969600.0 2001-02-15,25.9375,27.0,25.5,25.53125,1809600.0 2001-02-16,26.2578125,26.5625,24.8125,25.578125,585200.0 2001-02-20,25.28125,26.46875,25.0625,26.28125,947400.0 2001-02-21,24.5,25.09375,24.1875,25.09375,2025000.0 2001-02-22,26.4375,27.0625,25.6875,25.6875,6254600.0 2001-02-23,26.4375,26.8125,24.6875,26.0625,2656600.0 2001-02-26,28.8125,28.875,26.125,26.1875,3895800.0 2001-02-27,28.0625,29.21875,27.9375,28.21875,3134400.0 2001-02-28,27.15625,28.0,26.78125,27.84375,1722600.0 2001-03-01,26.90625,27.03125,25.5625,26.4375,3486600.0 2001-03-02,26.9765625,27.4375,25.625,26.375,3896000.0 2001-03-05,27.875,27.96875,26.75,27.0625,2534000.0 2001-03-06,29.53125,29.65625,27.96875,28.0,6119200.0 2001-03-07,30.9375,31.0625,29.5,29.53125,7833600.0 2001-03-08,30.09375,30.5,29.8125,30.4375,2513600.0 2001-03-09,29.0,29.78125,28.625,29.625,2100600.0 2001-03-12,27.5,28.75,26.8828125,28.125,5786600.0 2001-03-13,26.3125,28.0625,25.78125,27.6875,4060600.0 2001-03-14,25.875,26.96875,25.03125,25.40625,2873800.0 2001-03-15,25.375,26.4375,25.3125,26.03125,1164000.0 2001-03-16,24.625,25.75,23.59375,25.1796875,2709200.0 2001-03-19,24.09375,24.8125,23.125,24.5625,5672800.0 2001-03-20,24.1875,25.5,23.75,24.125,4611000.0 2001-03-21,22.78125,24.8125,22.53125,24.46875,3613800.0 2001-03-22,22.40625,23.21875,20.921875,22.8125,6611600.0 2001-03-23,23.15625,23.53125,21.84375,22.84375,3737200.0 2001-03-26,22.5,23.625,22.296875,23.0,2316200.0 2001-03-27,23.625,23.8125,22.21875,22.46875,2851200.0 2001-03-28,21.5625,23.625,21.4375,23.0625,3533800.0 2001-03-29,23.25,23.75,21.25,21.59375,5165800.0 2001-03-30,23.46875,24.90625,22.03125,23.25,4487800.0 2001-04-02,23.0,24.46875,22.9375,23.5,4816800.0 2001-04-03,22.15625,23.59375,22.09375,22.40625,4551800.0 2001-04-04,22.8125,23.5,21.625,22.25,4856400.0 2001-04-05,23.96875,24.28125,23.0625,23.65625,3875800.0 2001-04-06,23.84375,24.125,23.1875,23.875,1695000.0 2001-04-09,23.46500015258789,24.725000381469727,23.09000015258789,23.850000381469727,2133400.0 2001-04-10,25.8799991607666,26.149999618530273,23.440000534057617,23.440000534057617,2637400.0 2001-04-11,26.2549991607666,26.514999389648438,25.600000381469727,26.03499984741211,3023400.0 2001-04-12,26.614999771118164,26.75,25.700000762939453,26.190000534057617,2760800.0 2001-04-16,24.829999923706055,26.424999237060547,24.770000457763672,26.155000686645508,4476400.0 2001-04-17,22.44499969482422,24.735000610351562,21.6299991607666,24.735000610351562,9122400.0 2001-04-18,25.969999313354492,26.125,23.375,23.735000610351562,6943200.0 2001-04-19,26.510000228881836,26.59000015258789,25.15999984741211,25.8799991607666,2832600.0 2001-04-20,26.049999237060547,26.5049991607666,25.55500030517578,26.19499969482422,1411000.0 2001-04-23,25.344999313354492,26.0,23.700000762939453,25.799999237060547,3497600.0 2001-04-24,25.5,26.639999389648438,25.204999923706055,25.344999313354492,3012200.0 2001-04-25,25.93000030517578,26.540000915527344,25.375,25.424999237060547,1277800.0 2001-04-26,26.165000915527344,26.170000076293945,25.625,26.0,2313200.0 2001-04-27,27.469999313354492,27.610000610351562,26.239999771118164,26.2450008392334,3072600.0 2001-04-30,28.71500015258789,28.954999923706055,27.3799991607666,27.469999313354492,4895400.0 2001-05-01,28.3799991607666,28.639999389648438,27.385000228881836,28.424999237060547,1475200.0 2001-05-02,28.145000457763672,28.860000610351562,27.799999237060547,28.700000762939453,1863200.0 2001-05-03,27.020000457763672,27.969999313354492,26.950000762939453,27.959999084472656,3056200.0 2001-05-04,27.559999465942383,27.614999771118164,26.3799991607666,26.454999923706055,2401600.0 2001-05-07,27.735000610351562,28.145000457763672,27.260000228881836,27.475000381469727,997200.0 2001-05-08,28.28499984741211,28.584999084472656,27.799999237060547,27.84000015258789,2315600.0 2001-05-09,27.399999618530273,27.934999465942383,27.100000381469727,27.875,3115800.0 2001-05-10,27.424999237060547,27.920000076293945,27.399999618530273,27.700000762939453,1472600.0 2001-05-11,27.375,27.895000457763672,26.850000381469727,27.450000762939453,1604600.0 2001-05-14,27.1299991607666,27.25,26.81999969482422,27.200000762939453,1945200.0 2001-05-15,28.360000610351562,28.75,27.079999923706055,27.149999618530273,2704600.0 2001-05-16,29.5,29.604999542236328,27.975000381469727,27.985000610351562,3030600.0 2001-05-17,30.25,30.299999237060547,29.065000534057617,29.3700008392334,2488600.0 2001-05-18,29.985000610351562,30.475000381469727,29.729999542236328,29.915000915527344,1168400.0 2001-05-21,30.405000686645508,30.625,29.729999542236328,29.954999923706055,3504800.0 2001-05-22,31.03499984741211,31.170000076293945,30.239999771118164,30.239999771118164,4030200.0 2001-05-23,30.0,30.90999984741211,29.59000015258789,30.90999984741211,2334800.0 2001-05-24,31.375,31.5049991607666,28.799999237060547,30.25,3690400.0 2001-05-25,30.684999465942383,31.5,30.524999618530273,31.184999465942383,819200.0 2001-05-29,29.575000762939453,30.375,29.325000762939453,30.329999923706055,1526200.0 2001-05-30,28.594999313354492,29.43000030517578,28.5,29.399999618530273,1299600.0 2001-05-31,28.440000534057617,28.875,27.65999984741211,28.594999313354492,2863400.0 2001-06-01,28.174999237060547,28.524999618530273,27.799999237060547,28.46500015258789,1653800.0 2001-06-04,28.170000076293945,28.6200008392334,28.059999465942383,28.075000762939453,1630600.0 2001-06-05,29.700000762939453,29.93000030517578,28.280000686645508,28.299999237060547,1911200.0 2001-06-06,29.44499969482422,29.735000610351562,29.225000381469727,29.674999237060547,571800.0 2001-06-07,30.4950008392334,30.5,29.06999969482422,29.1200008392334,1909200.0 2001-06-08,29.8700008392334,30.30500030517578,29.764999389648438,30.110000610351562,1142400.0 2001-06-11,29.125,29.75,29.0,29.75,1152600.0 2001-06-12,29.125,29.125,28.170000076293945,28.889999389648438,2620000.0 2001-06-13,29.145000457763672,29.545000076293945,29.084999084472656,29.084999084472656,1927000.0 2001-06-14,27.80500030517578,29.125,27.625,29.125,2854000.0 2001-06-15,27.399999618530273,27.93000030517578,27.059999465942383,27.56999969482422,3841400.0 2001-06-18,27.40999984741211,27.6200008392334,27.174999237060547,27.424999237060547,1536800.0 2001-06-19,28.975000381469727,29.674999237060547,27.68000030517578,27.80500030517578,3148200.0 2001-06-20,27.424999237060547,28.860000610351562,23.100000381469727,28.860000610351562,16091000.0 2001-06-21,26.18000030517578,27.329999923706055,25.75,27.329999923706055,5391800.0 2001-06-22,25.90999984741211,26.725000381469727,25.625,26.454999923706055,2818600.0 2001-06-25,26.25,26.434999465942383,25.625,26.149999618530273,1140800.0 2001-06-26,25.399999618530273,26.0,23.950000762939453,25.600000381469727,4331600.0 2001-06-27,23.014999389648438,23.850000381469727,22.5,23.700000762939453,13058000.0 2001-06-28,22.975000381469727,23.75,22.80500030517578,23.174999237060547,4871400.0 2001-06-29,24.19499969482422,24.5,23.145000457763672,23.325000762939453,4877200.0 2001-07-02,23.25,24.0049991607666,22.475000381469727,24.0049991607666,4759800.0 2001-07-03,22.975000381469727,23.0049991607666,22.579999923706055,23.0,1388800.0 2001-07-05,22.53499984741211,22.96500015258789,22.274999618530273,22.899999618530273,1862600.0 2001-07-06,22.68000030517578,23.25,22.100000381469727,22.450000762939453,3054200.0 2001-07-09,22.729999542236328,22.854999542236328,22.440000534057617,22.725000381469727,1578000.0 2001-07-10,22.625,23.6299991607666,22.454999923706055,22.739999771118164,2729200.0 2001-07-11,22.024999618530273,22.575000762939453,21.760000228881836,22.56999969482422,4927000.0 2001-07-12,24.170000076293945,24.3700008392334,22.405000686645508,22.459999084472656,4168200.0 2001-07-13,24.399999618530273,25.0,23.530000686645508,23.979999542236328,1671200.0 2001-07-16,24.149999618530273,24.549999237060547,23.959999084472656,24.0,2076600.0 2001-07-17,24.4950008392334,24.75,23.135000228881836,23.795000076293945,2267000.0 2001-07-18,25.125,25.790000915527344,24.274999618530273,24.354999542236328,2330000.0 2001-07-19,26.100000381469727,26.790000915527344,25.1299991607666,25.2450008392334,2028000.0 2001-07-20,25.575000762939453,26.225000381469727,25.299999237060547,26.225000381469727,1696200.0 2001-07-23,25.18000030517578,25.829999923706055,24.975000381469727,25.565000534057617,1128200.0 2001-07-24,25.125,25.540000915527344,24.600000381469727,25.200000762939453,1358600.0 2001-07-25,24.700000762939453,25.280000686645508,24.524999618530273,25.19499969482422,2332800.0 2001-07-26,25.024999618530273,25.104999542236328,23.575000762939453,24.729999542236328,2661200.0 2001-07-27,25.264999389648438,25.53499984741211,24.520000457763672,24.989999771118164,1694400.0 2001-07-30,25.475000381469727,26.174999237060547,25.149999618530273,25.2450008392334,791400.0 2001-07-31,25.875,26.6200008392334,25.475000381469727,25.625,1660400.0 2001-08-01,27.059999465942383,27.65999984741211,26.2549991607666,26.325000762939453,1587800.0 2001-08-02,26.760000228881836,27.459999084472656,26.559999465942383,27.125,1358600.0 2001-08-03,27.604999542236328,27.975000381469727,26.440000534057617,26.6200008392334,1471200.0 2001-08-06,26.790000915527344,27.450000762939453,26.604999542236328,27.174999237060547,789000.0 2001-08-07,27.014999389648438,27.469999313354492,26.18000030517578,26.665000915527344,985000.0 2001-08-08,26.84000015258789,27.344999313354492,26.450000762939453,26.989999771118164,1858600.0 2001-08-09,26.7450008392334,27.200000762939453,26.135000228881836,26.790000915527344,1257200.0 2001-08-10,26.149999618530273,26.719999313354492,25.06999969482422,26.719999313354492,983400.0 2001-08-13,26.155000686645508,26.75,25.780000686645508,26.405000686645508,1442600.0 2001-08-14,26.75,26.829999923706055,26.084999084472656,26.290000915527344,1460400.0 2001-08-15,27.174999237060547,27.25,26.514999389648438,26.549999237060547,2364400.0 2001-08-16,26.549999237060547,26.850000381469727,26.31999969482422,26.795000076293945,1364000.0 2001-08-17,26.024999618530273,27.125,25.75,26.424999237060547,1775000.0 2001-08-20,26.110000610351562,26.299999237060547,25.825000762939453,26.024999618530273,1639600.0 2001-08-21,25.540000915527344,26.795000076293945,25.5,26.049999237060547,1678800.0 2001-08-22,25.575000762939453,26.024999618530273,25.149999618530273,25.795000076293945,3017600.0 2001-08-23,23.125,24.735000610351562,22.19499969482422,22.454999923706055,22072000.0 2001-08-24,23.924999237060547,24.170000076293945,22.899999618530273,23.2549991607666,1745800.0 2001-08-27,23.844999313354492,23.975000381469727,23.200000762939453,23.93000030517578,1094600.0 2001-08-28,23.719999313354492,24.125,23.5,23.719999313354492,1584000.0 2001-08-29,23.104999542236328,23.924999237060547,22.795000076293945,23.895000457763672,2839800.0 2001-08-30,22.729999542236328,23.565000534057617,22.350000381469727,23.0,2626600.0 2001-08-31,23.06999969482422,23.075000762939453,22.6299991607666,22.75,1065400.0 2001-09-04,22.739999771118164,23.69499969482422,22.450000762939453,23.09000015258789,1693000.0 2001-09-05,23.274999618530273,23.475000381469727,22.31999969482422,22.719999313354492,2837400.0 2001-09-06,21.75,23.1299991607666,21.674999237060547,23.1299991607666,3421800.0 2001-09-07,21.875,22.399999618530273,21.625,21.6299991607666,2981000.0 2001-09-10,22.0,22.260000228881836,21.725000381469727,21.844999313354492,1726800.0 2001-09-17,21.225000381469727,22.325000762939453,20.545000076293945,20.975000381469727,2676200.0 2001-09-18,20.325000762939453,21.524999618530273,20.260000228881836,21.5,2789600.0 2001-09-19,19.5,20.4950008392334,18.875,20.315000534057617,3942000.0 2001-09-20,18.75,19.274999618530273,18.575000762939453,19.274999618530273,5756000.0 2001-09-21,18.520000457763672,18.875,18.075000762939453,18.399999618530273,4041200.0 2001-09-24,19.80500030517578,20.19499969482422,18.799999237060547,18.80500030517578,2119800.0 2001-09-25,20.149999618530273,20.280000686645508,19.600000381469727,19.719999313354492,2642400.0 2001-09-26,19.454999923706055,20.135000228881836,19.44499969482422,19.975000381469727,2475200.0 2001-09-27,19.875,19.895000457763672,18.950000762939453,19.204999923706055,2273200.0 2001-09-28,20.05500030517578,20.75,19.760000228881836,19.924999237060547,1463200.0 2001-10-01,19.415000915527344,19.954999923706055,19.0,19.895000457763672,1027800.0 2001-10-02,20.079999923706055,20.405000686645508,19.364999771118164,19.399999618530273,1737200.0 2001-10-03,21.7450008392334,22.024999618530273,19.709999084472656,20.059999465942383,2007600.0 2001-10-04,21.010000228881836,22.329999923706055,20.954999923706055,22.040000915527344,2603000.0 2001-10-05,20.469999313354492,21.049999237060547,20.454999923706055,20.8700008392334,2883600.0 2001-10-08,21.084999084472656,21.174999237060547,19.885000228881836,20.454999923706055,2332600.0 2001-10-09,21.174999237060547,21.950000762939453,21.049999237060547,21.229999542236328,2189200.0 2001-10-10,21.2549991607666,21.385000228881836,19.975000381469727,20.84000015258789,5640200.0 2001-10-11,21.184999465942383,22.024999618530273,20.975000381469727,21.2549991607666,2783800.0 2001-10-12,21.09000015258789,21.260000228881836,20.709999084472656,21.0049991607666,1684200.0 2001-10-15,21.655000686645508,22.094999313354492,20.459999084472656,21.045000076293945,1536200.0 2001-10-16,22.21500015258789,22.264999389648438,21.459999084472656,21.844999313354492,1943600.0 2001-10-17,22.889999389648438,23.454999923706055,22.780000686645508,22.96500015258789,4948200.0 2001-10-18,22.875,22.9950008392334,22.260000228881836,22.899999618530273,1420400.0 2001-10-19,23.579999923706055,23.719999313354492,22.684999465942383,22.844999313354492,1646400.0 2001-10-22,24.584999084472656,24.81999969482422,23.424999237060547,23.625,2178400.0 2001-10-23,24.885000228881836,25.200000762939453,24.155000686645508,24.56999969482422,2938600.0 2001-10-24,24.450000762939453,24.8799991607666,23.975000381469727,24.834999084472656,2237600.0 2001-10-25,24.514999389648438,24.670000076293945,23.850000381469727,24.375,1565000.0 2001-10-26,24.700000762939453,24.9950008392334,24.364999771118164,24.399999618530273,1489400.0 2001-10-29,23.655000686645508,24.665000915527344,23.549999237060547,24.524999618530273,1661800.0 2001-10-30,23.790000915527344,24.375,22.645000457763672,23.6299991607666,2219800.0 2001-10-31,23.5,25.200000762939453,23.225000381469727,24.040000915527344,2571000.0 2001-11-01,24.219999313354492,24.350000381469727,23.549999237060547,23.594999313354492,1840800.0 2001-11-02,23.93000030517578,24.5,23.594999313354492,24.094999313354492,1195200.0 2001-11-05,24.954999923706055,25.125,23.975000381469727,23.9950008392334,2484000.0 2001-11-06,26.274999618530273,26.299999237060547,24.6200008392334,24.885000228881836,2541400.0 2001-11-07,25.489999771118164,26.204999923706055,25.19499969482422,26.100000381469727,1143800.0 2001-11-08,24.954999923706055,26.264999389648438,24.825000762939453,25.5,1296200.0 2001-11-09,24.729999542236328,25.364999771118164,24.399999618530273,24.860000610351562,1294200.0 2001-11-12,24.90999984741211,24.915000915527344,23.78499984741211,24.709999084472656,1174000.0 2001-11-13,25.170000076293945,25.8700008392334,24.8799991607666,24.920000076293945,3522800.0 2001-11-14,25.43000030517578,25.774999618530273,25.170000076293945,25.405000686645508,1034000.0 2001-11-15,25.530000686645508,26.0,24.975000381469727,25.18000030517578,1195400.0 2001-11-16,25.760000228881836,25.924999237060547,25.25,25.649999618530273,910200.0 2001-11-19,26.184999465942383,26.235000610351562,25.600000381469727,25.645000457763672,1027800.0 2001-11-20,26.420000076293945,27.05500030517578,26.139999389648438,26.19499969482422,2322600.0 2001-11-21,26.7450008392334,26.985000610351562,26.364999771118164,26.3799991607666,2222800.0 2001-11-23,27.049999237060547,27.125,26.655000686645508,26.655000686645508,666400.0 2001-11-26,29.125,29.575000762939453,27.049999237060547,27.075000762939453,7109400.0 2001-11-27,28.415000915527344,28.875,27.6299991607666,28.729999542236328,3589800.0 2001-11-28,27.575000762939453,28.604999542236328,27.325000762939453,28.334999084472656,1132400.0 2001-11-29,27.625,28.0,27.325000762939453,27.530000686645508,1599600.0 2001-11-30,27.514999389648438,28.34000015258789,27.489999771118164,27.6299991607666,1176200.0 2001-12-03,27.69499969482422,28.200000762939453,27.21500015258789,27.34000015258789,1606200.0 2001-12-04,26.514999389648438,27.049999237060547,23.875,24.100000381469727,32721800.0 2001-12-05,27.5,27.5,25.989999771118164,26.520000457763672,5908600.0 2001-12-06,27.80500030517578,28.104999542236328,27.125,27.2549991607666,2789200.0 2001-12-07,27.760000228881836,27.975000381469727,27.354999542236328,27.579999923706055,2911200.0 2001-12-10,28.049999237060547,28.559999465942383,27.524999618530273,27.600000381469727,3092200.0 2001-12-11,27.649999618530273,28.639999389648438,27.625,28.049999237060547,4205000.0 2001-12-12,27.329999923706055,27.84000015258789,27.225000381469727,27.770000457763672,4421800.0 2001-12-13,27.200000762939453,27.614999771118164,26.594999313354492,26.600000381469727,2938800.0 2001-12-14,27.485000610351562,27.56999969482422,27.05500030517578,27.059999465942383,1501800.0 2001-12-17,28.084999084472656,28.354999542236328,27.575000762939453,27.6299991607666,2397400.0 2001-12-18,28.825000762939453,28.985000610351562,28.075000762939453,28.09000015258789,2334800.0 2001-12-19,28.954999923706055,29.450000762939453,28.25,28.514999389648438,2486200.0 2001-12-20,28.709999084472656,29.34000015258789,28.5049991607666,28.895000457763672,2239000.0 2001-12-21,29.239999771118164,29.55500030517578,27.954999923706055,28.875,7322200.0 2001-12-24,29.0049991607666,29.149999618530273,28.690000534057617,29.125,1020200.0 2001-12-26,29.344999313354492,29.5,28.875,28.954999923706055,1199800.0 2001-12-27,29.30500030517578,29.44499969482422,28.959999084472656,29.420000076293945,1451800.0 2001-12-28,29.850000381469727,30.0049991607666,29.329999923706055,29.350000381469727,2482000.0 2001-12-31,29.53499984741211,29.860000610351562,29.524999618530273,29.75,1289800.0 2002-01-02,29.43000030517578,29.56999969482422,28.975000381469727,29.5,2094400.0 2002-01-03,29.274999618530273,29.71500015258789,29.010000228881836,29.40999984741211,2566000.0 2002-01-04,28.9950008392334,29.299999237060547,28.725000381469727,29.274999618530273,5166200.0 2002-01-07,28.954999923706055,29.235000610351562,28.7549991607666,28.989999771118164,4092000.0 2002-01-08,29.149999618530273,29.235000610351562,28.424999237060547,28.78499984741211,3778800.0 2002-01-09,29.135000228881836,29.5,29.075000762939453,29.21500015258789,2944800.0 2002-01-10,28.899999618530273,29.049999237060547,28.635000228881836,28.80500030517578,2757200.0 2002-01-11,28.270000457763672,28.81999969482422,28.225000381469727,28.770000457763672,3547200.0 2002-01-14,27.604999542236328,28.704999923706055,27.3700008392334,28.170000076293945,3746600.0 2002-01-15,27.84000015258789,27.885000228881836,27.405000686645508,27.625,1622400.0 2002-01-16,26.69499969482422,27.475000381469727,26.530000686645508,27.459999084472656,3621400.0 2002-01-17,26.985000610351562,27.1200008392334,26.020000457763672,26.864999771118164,2432400.0 2002-01-18,26.645000457763672,26.850000381469727,26.350000381469727,26.7549991607666,1671800.0 2002-01-22,26.165000915527344,26.844999313354492,26.014999389648438,26.7549991607666,1858800.0 2002-01-23,26.915000915527344,27.5,26.209999084472656,26.209999084472656,1863800.0 2002-01-24,27.584999084472656,28.200000762939453,26.8799991607666,26.924999237060547,1638200.0 2002-01-25,26.934999465942383,27.924999237060547,26.584999084472656,27.600000381469727,2875800.0 2002-01-28,26.975000381469727,27.2450008392334,26.514999389648438,27.0,1840000.0 2002-01-29,26.34000015258789,27.44499969482422,26.21500015258789,27.010000228881836,1450600.0 2002-01-30,26.889999389648438,26.920000076293945,25.725000381469727,26.459999084472656,2809200.0 2002-01-31,25.940000534057617,27.15999984741211,25.2549991607666,26.875,4539200.0 2002-02-01,24.975000381469727,26.25,24.424999237060547,25.94499969482422,7155400.0 2002-02-04,26.030000686645508,26.7450008392334,24.584999084472656,25.100000381469727,6759200.0 2002-02-05,24.979999542236328,26.575000762939453,24.954999923706055,25.809999465942383,4583600.0 2002-02-06,24.360000610351562,25.204999923706055,23.850000381469727,25.1299991607666,3663200.0 2002-02-07,23.770000457763672,24.889999389648438,23.69499969482422,24.3799991607666,3024400.0 2002-02-08,24.68000030517578,24.764999389648438,23.1299991607666,23.760000228881836,3133200.0 2002-02-11,25.295000076293945,25.3700008392334,24.399999618530273,24.5,1759200.0 2002-02-12,25.55500030517578,25.975000381469727,24.725000381469727,25.049999237060547,2194000.0 2002-02-13,25.725000381469727,26.344999313354492,25.28499984741211,25.649999618530273,1766400.0 2002-02-14,25.725000381469727,26.575000762939453,25.625,25.735000610351562,1606600.0 2002-02-15,24.889999389648438,25.68000030517578,24.850000381469727,25.674999237060547,1436800.0 2002-02-19,24.270000457763672,24.825000762939453,24.045000076293945,24.809999465942383,1305200.0 2002-02-20,25.020000457763672,25.200000762939453,24.09000015258789,24.225000381469727,2844000.0 2002-02-21,22.84000015258789,24.325000762939453,22.790000915527344,24.325000762939453,6693800.0 2002-02-22,23.2549991607666,23.540000915527344,22.385000228881836,23.110000610351562,3249000.0 2002-02-25,24.329999923706055,24.735000610351562,22.854999542236328,23.315000534057617,4795000.0 2002-02-26,24.700000762939453,25.114999771118164,23.75,24.579999923706055,2786800.0 2002-02-27,24.05500030517578,25.395000457763672,23.90999984741211,24.81999969482422,2539200.0 2002-02-28,23.549999237060547,24.469999313354492,23.31999969482422,24.18000030517578,2387400.0 2002-03-01,24.735000610351562,24.864999771118164,23.65999984741211,23.729999542236328,1702200.0 2002-03-04,26.334999084472656,26.475000381469727,24.389999389648438,24.424999237060547,2628400.0 2002-03-05,26.420000076293945,27.059999465942383,25.405000686645508,25.655000686645508,2774600.0 2002-03-06,26.28499984741211,26.4950008392334,25.700000762939453,26.280000686645508,1308000.0 2002-03-07,25.809999465942383,26.8700008392334,25.700000762939453,26.329999923706055,1896800.0 2002-03-08,26.290000915527344,26.84000015258789,26.0049991607666,26.05500030517578,2244800.0 2002-03-11,27.604999542236328,28.209999084472656,25.854999542236328,26.040000915527344,3235200.0 2002-03-12,26.479999542236328,27.149999618530273,25.899999618530273,27.079999923706055,4059800.0 2002-03-13,25.899999618530273,26.524999618530273,25.700000762939453,26.200000762939453,1933600.0 2002-03-14,25.915000915527344,26.21500015258789,25.625,25.875,1375800.0 2002-03-15,25.700000762939453,26.25,25.270000457763672,26.21500015258789,1983600.0 2002-03-18,26.524999618530273,26.584999084472656,25.799999237060547,25.80500030517578,1284200.0 2002-03-19,26.854999542236328,27.0,26.559999465942383,26.704999923706055,1209800.0 2002-03-20,26.600000381469727,27.1299991607666,26.280000686645508,26.71500015258789,1591200.0 2002-03-21,26.8700008392334,26.895000457763672,25.795000076293945,26.600000381469727,1562400.0 2002-03-22,26.4950008392334,26.885000228881836,26.18000030517578,26.709999084472656,1168600.0 2002-03-25,25.915000915527344,26.649999618530273,25.774999618530273,26.440000534057617,1831600.0 2002-03-26,26.125,26.44499969482422,25.684999465942383,25.78499984741211,1486800.0 2002-03-27,26.65999984741211,26.725000381469727,25.75,25.75,2010800.0 2002-03-28,27.579999923706055,27.670000076293945,26.625,26.71500015258789,3004800.0 2002-04-01,26.979999542236328,27.420000076293945,26.170000076293945,27.19499969482422,2148200.0 2002-04-02,26.325000762939453,26.674999237060547,25.80500030517578,26.670000076293945,1890800.0 2002-04-03,25.450000762939453,26.3799991607666,25.049999237060547,26.375,1903600.0 2002-04-04,25.584999084472656,25.7450008392334,24.950000762939453,25.30500030517578,1620600.0 2002-04-05,25.049999237060547,25.96500015258789,24.780000686645508,25.59000015258789,1885000.0 2002-04-08,24.895000457763672,25.0,24.149999618530273,24.600000381469727,2132400.0 2002-04-09,24.434999465942383,25.094999313354492,24.375,24.90999984741211,2292400.0 2002-04-10,24.604999542236328,24.875,24.010000228881836,24.540000915527344,2340400.0 2002-04-11,23.635000228881836,24.584999084472656,23.415000915527344,24.479999542236328,3197200.0 2002-04-12,24.940000534057617,24.940000534057617,23.709999084472656,23.739999771118164,2670200.0 2002-04-15,24.895000457763672,25.125,24.565000534057617,24.780000686645508,2138200.0 2002-04-16,25.729999542236328,26.100000381469727,25.1200008392334,25.125,1630400.0 2002-04-17,25.93000030517578,26.125,25.399999618530273,25.75,2253400.0 2002-04-18,25.799999237060547,26.239999771118164,24.899999618530273,25.8700008392334,2104800.0 2002-04-19,25.34000015258789,25.799999237060547,25.049999237060547,25.75,1787600.0 2002-04-22,24.940000534057617,25.2450008392334,24.645000457763672,25.2450008392334,1044600.0 2002-04-23,24.520000457763672,25.1200008392334,24.399999618530273,24.950000762939453,1173400.0 2002-04-24,24.010000228881836,24.9950008392334,24.0,24.65999984741211,1952200.0 2002-04-25,23.825000762939453,24.06999969482422,23.200000762939453,24.020000457763672,3089200.0 2002-04-26,22.799999237060547,23.989999771118164,22.665000915527344,23.875,3471000.0 2002-04-29,22.100000381469727,23.0,21.934999465942383,22.864999771118164,4150800.0 2002-04-30,22.55500030517578,23.350000381469727,22.0049991607666,22.079999923706055,4379800.0 2002-05-01,21.860000610351562,22.55500030517578,21.700000762939453,22.545000076293945,3818600.0 2002-05-02,21.360000610351562,22.075000762939453,21.18000030517578,21.809999465942383,4767200.0 2002-05-03,20.854999542236328,21.125,20.25,21.075000762939453,8341400.0 2002-05-06,23.03499984741211,23.600000381469727,22.5,22.5049991607666,9698400.0 2002-05-07,23.764999389648438,24.28499984741211,22.71500015258789,23.020000457763672,5268400.0 2002-05-08,24.940000534057617,25.315000534057617,24.094999313354492,24.094999313354492,4111600.0 2002-05-09,24.764999389648438,25.079999923706055,24.549999237060547,24.950000762939453,2494000.0 2002-05-10,24.385000228881836,25.125,24.25,24.850000381469727,2813400.0 2002-05-13,24.780000686645508,25.014999389648438,24.2549991607666,24.55500030517578,2205200.0 2002-05-14,26.2450008392334,26.31999969482422,25.049999237060547,25.06999969482422,4144000.0 2002-05-15,26.28499984741211,26.875,25.56999969482422,25.90999984741211,3174200.0 2002-05-16,25.78499984741211,26.450000762939453,25.229999542236328,26.375,2341000.0 2002-05-17,26.19499969482422,26.56999969482422,25.834999084472656,25.854999542236328,1312000.0 2002-05-20,25.565000534057617,26.190000534057617,25.524999618530273,26.079999923706055,1544000.0 2002-05-21,25.450000762939453,26.135000228881836,25.125,25.71500015258789,1872000.0 2002-05-22,25.575000762939453,25.65999984741211,25.030000686645508,25.28499984741211,1369400.0 2002-05-23,26.084999084472656,26.174999237060547,25.55500030517578,25.649999618530273,1545000.0 2002-05-24,26.350000381469727,26.700000762939453,25.799999237060547,25.799999237060547,2404200.0 2002-05-28,25.735000610351562,26.600000381469727,25.5049991607666,26.53499984741211,2162600.0 2002-05-29,25.299999237060547,25.604999542236328,24.6299991607666,25.600000381469727,2735800.0 2002-05-30,25.4950008392334,25.594999313354492,24.635000228881836,25.125,2328800.0 2002-05-31,25.219999313354492,26.079999923706055,25.149999618530273,25.559999465942383,2295600.0 2002-06-03,24.489999771118164,25.389999389648438,24.454999923706055,25.299999237060547,1838400.0 2002-06-04,24.915000915527344,25.25,24.174999237060547,24.3700008392334,6330800.0 2002-06-05,24.81999969482422,25.05500030517578,23.450000762939453,24.165000915527344,4871600.0 2002-06-06,25.125,25.440000534057617,24.719999313354492,24.829999923706055,3223400.0 2002-06-07,25.219999313354492,25.415000915527344,24.5,24.975000381469727,3486400.0 2002-06-10,25.385000228881836,25.690000534057617,25.075000762939453,25.375,3181400.0 2002-06-11,24.934999465942383,25.524999618530273,24.905000686645508,25.5,3051000.0 2002-06-12,25.545000076293945,25.875,24.645000457763672,24.895000457763672,3424400.0 2002-06-13,25.05500030517578,25.864999771118164,25.024999618530273,25.55500030517578,2275800.0 2002-06-14,25.459999084472656,25.700000762939453,24.450000762939453,24.920000076293945,4059000.0 2002-06-17,26.549999237060547,26.575000762939453,25.5,25.540000915527344,2966800.0 2002-06-18,26.844999313354492,27.079999923706055,26.174999237060547,26.235000610351562,3280400.0 2002-06-19,27.645000457763672,27.864999771118164,26.655000686645508,26.84000015258789,6371400.0 2002-06-20,27.09000015258789,27.81999969482422,26.93000030517578,27.469999313354492,3030200.0 2002-06-21,27.19499969482422,27.584999084472656,26.81999969482422,27.09000015258789,7279400.0 2002-06-24,26.565000534057617,27.020000457763672,25.649999618530273,26.854999542236328,5226400.0 2002-06-25,26.440000534057617,27.0,25.9950008392334,26.600000381469727,3680200.0 2002-06-26,26.7450008392334,26.854999542236328,25.229999542236328,25.875,4605400.0 2002-06-27,27.350000381469727,27.389999389648438,26.3799991607666,26.81999969482422,5099400.0 2002-06-28,27.405000686645508,27.6200008392334,26.55500030517578,26.55500030517578,4226800.0 2002-07-01,26.524999618530273,27.350000381469727,26.264999389648438,27.350000381469727,4517400.0 2002-07-02,26.114999771118164,26.424999237060547,25.434999465942383,26.350000381469727,4403000.0 2002-07-03,26.6200008392334,26.69499969482422,25.5049991607666,26.200000762939453,3967200.0 2002-07-05,27.024999618530273,27.405000686645508,26.53499984741211,26.700000762939453,1522800.0 2002-07-08,26.190000534057617,26.510000228881836,25.524999618530273,25.850000381469727,4789400.0 2002-07-09,24.260000228881836,26.045000076293945,24.104999542236328,26.040000915527344,5893200.0 2002-07-10,23.81999969482422,24.75,23.375,24.514999389648438,5109800.0 2002-07-11,22.475000381469727,23.670000076293945,22.309999465942383,23.670000076293945,9054200.0 2002-07-12,22.709999084472656,23.405000686645508,22.434999465942383,22.725000381469727,6210600.0 2002-07-15,22.0049991607666,22.719999313354492,21.760000228881836,22.520000457763672,4674200.0 2002-07-16,22.7549991607666,23.049999237060547,21.950000762939453,22.0049991607666,6036600.0 2002-07-17,23.0049991607666,23.375,22.405000686645508,23.0,3505200.0 2002-07-18,22.549999237060547,23.125,22.43000030517578,22.75,2696000.0 2002-07-19,22.385000228881836,22.674999237060547,22.0,22.5,2848800.0 2002-07-22,21.959999084472656,22.454999923706055,21.625,22.399999618530273,4710200.0 2002-07-23,20.90999984741211,21.9950008392334,20.825000762939453,21.889999389648438,3121400.0 2002-07-24,21.469999313354492,21.524999618530273,19.7549991607666,20.684999465942383,4704800.0 2002-07-25,20.274999618530273,21.299999237060547,19.690000534057617,21.165000915527344,3774200.0 2002-07-26,20.71500015258789,20.96500015258789,20.28499984741211,20.309999465942383,2461800.0 2002-07-29,21.424999237060547,21.530000686645508,21.024999618530273,21.024999618530273,3184600.0 2002-07-30,21.540000915527344,21.690000534057617,20.8799991607666,21.299999237060547,2206800.0 2002-07-31,21.385000228881836,21.434999465942383,21.045000076293945,21.405000686645508,2025200.0 2002-08-01,20.479999542236328,21.760000228881836,20.479999542236328,21.174999237060547,2983600.0 2002-08-02,20.1200008392334,20.635000228881836,19.674999237060547,20.479999542236328,1821600.0 2002-08-05,19.28499984741211,20.049999237060547,19.135000228881836,19.850000381469727,2072000.0 2002-08-06,20.46500015258789,20.975000381469727,19.5049991607666,19.6299991607666,3121200.0 2002-08-07,20.344999313354492,21.270000457763672,19.719999313354492,20.655000686645508,2643800.0 2002-08-08,20.665000915527344,20.875,19.579999923706055,20.25,3038600.0 2002-08-09,20.600000381469727,20.899999618530273,20.010000228881836,20.489999771118164,1912400.0 2002-08-12,20.450000762939453,20.625,19.885000228881836,20.584999084472656,1636600.0 2002-08-13,19.549999237060547,20.610000610351562,19.479999542236328,20.44499969482422,2093600.0 2002-08-14,20.584999084472656,20.7549991607666,19.274999618530273,19.65999984741211,2770600.0 2002-08-15,21.079999923706055,21.354999542236328,20.395000457763672,20.80500030517578,2499200.0 2002-08-16,21.510000228881836,21.94499969482422,20.704999923706055,20.84000015258789,1999800.0 2002-08-19,22.729999542236328,22.844999313354492,21.459999084472656,21.5,1761600.0 2002-08-20,22.334999084472656,22.924999237060547,22.225000381469727,22.575000762939453,2521800.0 2002-08-21,22.0,22.78499984741211,21.329999923706055,22.700000762939453,5592000.0 2002-08-22,23.625,23.6299991607666,21.9950008392334,22.174999237060547,8921000.0 2002-08-23,22.895000457763672,23.760000228881836,22.774999618530273,23.295000076293945,2933000.0 2002-08-26,23.274999618530273,23.43000030517578,22.68000030517578,22.81999969482422,1571800.0 2002-08-27,22.280000686645508,23.46500015258789,21.899999618530273,23.30500030517578,3579000.0 2002-08-28,21.44499969482422,22.329999923706055,21.375,22.325000762939453,3010600.0 2002-08-29,21.940000534057617,22.25,20.5,20.7450008392334,4213200.0 2002-08-30,21.575000762939453,22.05500030517578,21.530000686645508,22.030000686645508,2317800.0 2002-09-03,20.790000915527344,21.350000381469727,20.614999771118164,21.094999313354492,2486400.0 2002-09-04,21.200000762939453,21.270000457763672,20.375,20.549999237060547,3083800.0 2002-09-05,20.489999771118164,20.975000381469727,20.375,20.969999313354492,2778800.0 2002-09-06,21.2450008392334,21.5049991607666,20.799999237060547,20.80500030517578,3123800.0 2002-09-09,22.110000610351562,22.375,20.899999618530273,21.06999969482422,3810400.0 2002-09-10,22.71500015258789,22.950000762939453,22.0,22.03499984741211,3298200.0 2002-09-11,23.0049991607666,23.424999237060547,22.78499984741211,22.790000915527344,3554800.0 2002-09-12,22.25,22.905000686645508,22.219999313354492,22.899999618530273,2171200.0 2002-09-13,22.385000228881836,22.450000762939453,22.010000228881836,22.184999465942383,1688400.0 2002-09-16,22.2549991607666,22.5,22.0049991607666,22.3700008392334,1493600.0 2002-09-17,21.954999923706055,22.700000762939453,21.860000610351562,22.5,2672400.0 2002-09-18,21.489999771118164,21.895000457763672,21.104999542236328,21.8700008392334,3109800.0 2002-09-19,21.06999969482422,21.25,20.825000762939453,21.170000076293945,3126400.0 2002-09-20,21.1200008392334,21.485000610351562,21.0,21.145000457763672,3737400.0 2002-09-23,20.540000915527344,21.0,20.204999923706055,21.0,3574400.0 2002-09-24,20.7450008392334,21.03499984741211,20.1200008392334,20.125,2730800.0 2002-09-25,21.360000610351562,21.520000457763672,20.3799991607666,20.75,3371000.0 2002-09-26,20.295000076293945,21.635000228881836,20.174999237060547,21.395000457763672,3759800.0 2002-09-27,19.704999923706055,20.795000076293945,19.610000610351562,20.219999313354492,4198000.0 2002-09-30,19.075000762939453,19.75,18.75,19.6299991607666,3789400.0 2002-10-01,18.93000030517578,19.200000762939453,17.135000228881836,19.190000534057617,11813200.0 2002-10-02,17.299999237060547,18.674999237060547,17.260000228881836,18.565000534057617,9563200.0 2002-10-03,17.059999465942383,18.415000915527344,16.274999618530273,17.885000228881836,9464800.0 2002-10-04,17.434999465942383,17.825000762939453,17.200000762939453,17.204999923706055,5106400.0 2002-10-07,16.315000534057617,17.399999618530273,16.225000381469727,17.184999465942383,3210600.0 2002-10-08,16.614999771118164,17.049999237060547,15.904999732971191,16.584999084472656,3401200.0 2002-10-09,17.204999923706055,17.59000015258789,16.014999389648438,16.395000457763672,4784600.0 2002-10-10,18.354999542236328,18.364999771118164,17.075000762939453,17.184999465942383,3609800.0 2002-10-11,19.46500015258789,19.719999313354492,18.5,18.530000686645508,4074600.0 2002-10-14,19.454999923706055,19.594999313354492,19.049999237060547,19.170000076293945,1789400.0 2002-10-15,19.114999771118164,19.899999618530273,18.549999237060547,19.56999969482422,6690000.0 2002-10-16,18.405000686645508,18.75,17.8700008392334,18.549999237060547,4205800.0 2002-10-17,18.5,19.59000015258789,18.1299991607666,18.8799991607666,4171600.0 2002-10-18,18.079999923706055,18.44499969482422,17.600000381469727,18.264999389648438,3012200.0 2002-10-21,18.780000686645508,19.0049991607666,17.579999923706055,17.905000686645508,2275600.0 2002-10-22,17.799999237060547,18.46500015258789,17.559999465942383,18.46500015258789,2689600.0 2002-10-23,18.280000686645508,18.485000610351562,17.299999237060547,17.825000762939453,3896000.0 2002-10-24,17.9950008392334,18.5,17.729999542236328,18.28499984741211,3598000.0 2002-10-25,18.635000228881836,18.864999771118164,17.729999542236328,17.875,2696200.0 2002-10-28,18.704999923706055,19.1299991607666,18.309999465942383,18.690000534057617,3099600.0 2002-10-29,18.375,18.774999618530273,17.860000610351562,18.71500015258789,3248000.0 2002-10-30,18.739999771118164,19.375,18.364999771118164,18.405000686645508,2927400.0 2002-10-31,18.924999237060547,19.239999771118164,18.5049991607666,18.780000686645508,2081600.0 2002-11-01,19.81999969482422,19.885000228881836,18.524999618530273,18.889999389648438,2341000.0 2002-11-04,20.80500030517578,21.399999618530273,19.985000610351562,19.989999771118164,4121800.0 2002-11-05,24.1200008392334,24.270000457763672,22.75,22.920000076293945,18133400.0 2002-11-06,23.674999237060547,24.094999313354492,22.829999923706055,23.950000762939453,5942400.0 2002-11-07,23.0049991607666,23.600000381469727,22.674999237060547,23.46500015258789,3041600.0 2002-11-08,23.25,23.549999237060547,22.53499984741211,22.94499969482422,2467400.0 2002-11-11,22.375,23.34000015258789,22.104999542236328,23.25,2241800.0 2002-11-12,22.725000381469727,23.170000076293945,22.399999618530273,22.40999984741211,2342000.0 2002-11-13,22.575000762939453,23.049999237060547,22.260000228881836,22.684999465942383,3135000.0 2002-11-14,24.469999313354492,24.530000686645508,23.225000381469727,23.5049991607666,6338000.0 2002-11-15,24.959999084472656,25.0,23.959999084472656,24.110000610351562,4006200.0 2002-11-18,24.424999237060547,24.9950008392334,24.235000610351562,24.875,1896200.0 2002-11-19,23.989999771118164,24.31999969482422,23.860000610351562,24.165000915527344,3622000.0 2002-11-20,24.68000030517578,24.68000030517578,23.8799991607666,23.950000762939453,2265800.0 2002-11-21,26.125,26.354999542236328,24.625,24.645000457763672,4810800.0 2002-11-22,25.860000610351562,26.28499984741211,25.614999771118164,25.770000457763672,2279400.0 2002-11-25,26.43000030517578,26.5,25.760000228881836,25.950000762939453,2997600.0 2002-11-26,25.059999465942383,26.375,24.924999237060547,26.2549991607666,4217400.0 2002-11-27,25.424999237060547,25.8799991607666,25.094999313354492,25.094999313354492,2611200.0 2002-11-29,25.989999771118164,26.0,25.395000457763672,25.395000457763672,972400.0 2002-12-02,25.450000762939453,26.489999771118164,25.375,25.924999237060547,3298200.0 2002-12-03,25.350000381469727,25.565000534057617,25.065000534057617,25.364999771118164,2682000.0 2002-12-04,24.049999237060547,25.200000762939453,23.6299991607666,25.200000762939453,6887000.0 2002-12-05,21.979999542236328,22.924999237060547,21.405000686645508,22.885000228881836,13084000.0 2002-12-06,22.684999465942383,22.760000228881836,21.485000610351562,21.635000228881836,3668800.0 2002-12-09,21.725000381469727,22.959999084472656,21.565000534057617,22.604999542236328,8055800.0 2002-12-10,22.395000457763672,22.549999237060547,22.0,22.0,2085000.0 2002-12-11,22.610000610351562,22.670000076293945,21.954999923706055,22.315000534057617,1746200.0 2002-12-12,22.670000076293945,22.924999237060547,22.479999542236328,22.764999389648438,2509400.0 2002-12-13,22.190000534057617,22.604999542236328,22.174999237060547,22.545000076293945,1895400.0 2002-12-16,22.8799991607666,23.0,22.1200008392334,22.200000762939453,1814400.0 2002-12-17,22.735000610351562,23.25,22.625,22.924999237060547,1973000.0 2002-12-18,22.280000686645508,22.700000762939453,22.079999923706055,22.559999465942383,1758400.0 2002-12-19,22.104999542236328,22.649999618530273,21.549999237060547,22.274999618530273,1977200.0 2002-12-20,22.485000610351562,22.625,22.040000915527344,22.190000534057617,2563800.0 2002-12-23,22.844999313354492,23.0,22.325000762939453,22.475000381469727,1355200.0 2002-12-24,22.885000228881836,23.075000762939453,22.75,22.75,578400.0 2002-12-26,23.084999084472656,23.190000534057617,22.889999389648438,22.889999389648438,1036400.0 2002-12-27,23.1200008392334,23.260000228881836,22.9950008392334,23.139999389648438,1138200.0 2002-12-30,23.075000762939453,23.389999389648438,22.889999389648438,23.135000228881836,1492400.0 2002-12-31,23.075000762939453,23.299999237060547,22.875,23.0,1022800.0 2003-01-02,23.459999084472656,23.565000534057617,22.704999923706055,23.049999237060547,3163400.0 2003-01-03,21.125,22.065000534057617,20.375,21.899999618530273,20350200.0 2003-01-06,21.815000534057617,22.024999618530273,20.924999237060547,20.96500015258789,3744400.0 2003-01-07,20.844999313354492,22.0,20.834999084472656,21.735000610351562,4833600.0 2003-01-08,21.049999237060547,21.264999389648438,20.399999618530273,20.829999923706055,3431600.0 2003-01-09,21.81999969482422,21.875,21.065000534057617,21.274999618530273,2559200.0 2003-01-10,21.635000228881836,21.989999771118164,21.329999923706055,21.71500015258789,3568400.0 2003-01-13,20.885000228881836,21.674999237060547,20.7549991607666,21.600000381469727,6153600.0 2003-01-14,21.485000610351562,21.5049991607666,20.885000228881836,20.924999237060547,2873800.0 2003-01-15,21.25,21.645000457763672,21.149999618530273,21.514999389648438,2273000.0 2003-01-16,20.315000534057617,21.44499969482422,20.315000534057617,21.2549991607666,4329800.0 2003-01-17,20.0,20.315000534057617,19.649999618530273,20.155000686645508,2778000.0 2003-01-21,19.600000381469727,20.239999771118164,19.59000015258789,19.790000915527344,1730400.0 2003-01-22,19.584999084472656,20.34000015258789,19.475000381469727,19.540000915527344,2501400.0 2003-01-23,20.1200008392334,20.280000686645508,19.405000686645508,19.700000762939453,2352400.0 2003-01-24,19.579999923706055,20.270000457763672,19.260000228881836,20.239999771118164,2030400.0 2003-01-27,19.239999771118164,19.530000686645508,18.989999771118164,19.479999542236328,2896800.0 2003-01-28,19.290000915527344,19.6200008392334,19.1299991607666,19.274999618530273,1580600.0 2003-01-29,19.704999923706055,20.014999389648438,19.075000762939453,19.184999465942383,1879200.0 2003-01-30,19.2450008392334,19.924999237060547,19.145000457763672,19.700000762939453,1451000.0 2003-01-31,19.334999084472656,19.610000610351562,18.53499984741211,19.06999969482422,2300200.0 2003-02-03,19.44499969482422,19.725000381469727,19.059999465942383,19.485000610351562,1104600.0 2003-02-04,19.084999084472656,19.405000686645508,18.84000015258789,19.405000686645508,1029000.0 2003-02-05,18.850000381469727,19.674999237060547,18.80500030517578,19.235000610351562,1491000.0 2003-02-06,18.78499984741211,19.184999465942383,18.674999237060547,18.78499984741211,1677200.0 2003-02-07,18.489999771118164,19.010000228881836,18.19499969482422,18.860000610351562,2061200.0 2003-02-10,18.31999969482422,18.700000762939453,18.155000686645508,18.55500030517578,1816800.0 2003-02-11,18.645000457763672,19.075000762939453,18.260000228881836,18.375,1715000.0 2003-02-12,18.655000686645508,19.0,18.450000762939453,18.450000762939453,1395000.0 2003-02-13,18.25,18.80500030517578,17.770000457763672,18.709999084472656,2002600.0 2003-02-14,19.18000030517578,19.184999465942383,18.125,19.18000030517578,2370600.0 2003-02-18,19.780000686645508,19.94499969482422,19.19499969482422,19.200000762939453,1613200.0 2003-02-19,19.875,20.15999984741211,19.709999084472656,19.8799991607666,2796200.0 2003-02-20,20.229999542236328,20.75,19.325000762939453,19.424999237060547,4900800.0 2003-02-21,20.575000762939453,20.665000915527344,20.045000076293945,20.25,2578800.0 2003-02-24,20.3700008392334,20.690000534057617,20.19499969482422,20.514999389648438,1872000.0 2003-02-25,20.459999084472656,20.489999771118164,19.975000381469727,20.290000915527344,1923000.0 2003-02-26,20.229999542236328,20.469999313354492,20.149999618530273,20.344999313354492,1397600.0 2003-02-27,20.344999313354492,20.56999969482422,19.959999084472656,20.420000076293945,1342800.0 2003-02-28,20.389999389648438,20.719999313354492,20.239999771118164,20.28499984741211,1821000.0 2003-03-03,20.440000534057617,20.684999465942383,20.25,20.434999465942383,1902600.0 2003-03-04,20.25,20.40999984741211,20.1299991607666,20.295000076293945,1808000.0 2003-03-05,20.1200008392334,20.329999923706055,19.825000762939453,20.15999984741211,2825400.0 2003-03-06,20.280000686645508,20.31999969482422,19.924999237060547,20.1200008392334,1963600.0 2003-03-07,20.459999084472656,20.7450008392334,19.924999237060547,20.0,2844400.0 2003-03-10,20.010000228881836,20.440000534057617,19.93000030517578,20.21500015258789,1550400.0 2003-03-11,20.0049991607666,20.225000381469727,19.875,20.049999237060547,1264800.0 2003-03-12,20.094999313354492,20.2450008392334,19.770000457763672,19.924999237060547,2528400.0 2003-03-13,21.100000381469727,21.1200008392334,20.270000457763672,20.700000762939453,2303600.0 2003-03-14,21.174999237060547,21.350000381469727,20.915000915527344,20.915000915527344,1641400.0 2003-03-17,22.19499969482422,22.25,20.815000534057617,20.850000381469727,3027600.0 2003-03-18,22.59000015258789,22.655000686645508,22.024999618530273,22.030000686645508,2965400.0 2003-03-19,22.825000762939453,22.850000381469727,22.350000381469727,22.434999465942383,3097400.0 2003-03-20,22.4950008392334,22.674999237060547,22.260000228881836,22.600000381469727,2171600.0 2003-03-21,22.635000228881836,22.774999618530273,22.354999542236328,22.75,2453200.0 2003-03-24,21.700000762939453,22.25,21.665000915527344,22.19499969482422,1567600.0 2003-03-25,22.135000228881836,22.364999771118164,21.69499969482422,21.844999313354492,1088800.0 2003-03-26,22.415000915527344,22.969999313354492,21.920000076293945,22.165000915527344,1583200.0 2003-03-27,22.415000915527344,22.700000762939453,22.200000762939453,22.329999923706055,993200.0 2003-03-28,21.84000015258789,22.344999313354492,21.719999313354492,22.200000762939453,1924800.0 2003-03-31,21.28499984741211,21.604999542236328,21.045000076293945,21.604999542236328,2852600.0 2003-04-01,21.565000534057617,21.7450008392334,21.18000030517578,21.389999389648438,1499600.0 2003-04-02,22.280000686645508,22.440000534057617,21.565000534057617,21.799999237060547,1828800.0 2003-04-03,22.1200008392334,22.475000381469727,21.69499969482422,22.420000076293945,3166800.0 2003-04-04,22.645000457763672,22.645000457763672,21.75,21.75,2634000.0 2003-04-07,23.360000610351562,23.625,22.954999923706055,23.0,3360400.0 2003-04-08,23.06999969482422,23.329999923706055,22.875,23.25,3317800.0 2003-04-09,22.329999923706055,23.424999237060547,22.19499969482422,23.065000534057617,3554400.0 2003-04-10,22.274999618530273,22.344999313354492,21.985000610351562,22.235000610351562,2071800.0 2003-04-11,22.174999237060547,22.614999771118164,22.079999923706055,22.399999618530273,1781000.0 2003-04-14,23.049999237060547,23.225000381469727,22.125,22.184999465942383,2781400.0 2003-04-15,22.954999923706055,23.46500015258789,22.809999465942383,23.049999237060547,2661400.0 2003-04-16,23.075000762939453,23.674999237060547,22.969999313354492,23.200000762939453,2630200.0 2003-04-17,23.725000381469727,23.774999618530273,22.959999084472656,23.059999465942383,2200600.0 2003-04-21,23.579999923706055,24.0,23.424999237060547,23.700000762939453,2324200.0 2003-04-22,24.184999465942383,24.299999237060547,23.364999771118164,23.46500015258789,2494600.0 2003-04-23,24.299999237060547,24.434999465942383,23.905000686645508,24.135000228881836,1981000.0 2003-04-24,24.260000228881836,24.735000610351562,24.125,24.264999389648438,2837800.0 2003-04-25,23.600000381469727,24.385000228881836,23.575000762939453,24.184999465942383,1498800.0 2003-04-28,24.065000534057617,24.21500015258789,23.579999923706055,23.579999923706055,1547200.0 2003-04-29,24.295000076293945,24.584999084472656,23.875,23.979999542236328,1329000.0 2003-04-30,24.30500030517578,24.5,24.059999465942383,24.239999771118164,1242400.0 2003-05-01,24.850000381469727,25.0,24.4950008392334,24.875,2622800.0 2003-05-02,25.0,25.0,24.514999389648438,24.68000030517578,2834600.0 2003-05-05,25.334999084472656,25.46500015258789,24.850000381469727,24.905000686645508,2118200.0 2003-05-06,25.434999465942383,25.80500030517578,25.049999237060547,25.110000610351562,1964400.0 2003-05-07,25.549999237060547,25.610000610351562,25.05500030517578,25.299999237060547,3751000.0 2003-05-08,25.350000381469727,25.4950008392334,25.040000915527344,25.25,2818000.0 2003-05-09,25.719999313354492,25.924999237060547,25.524999618530273,25.655000686645508,1597000.0 2003-05-12,26.094999313354492,26.299999237060547,25.579999923706055,25.7549991607666,2400000.0 2003-05-13,25.71500015258789,26.104999542236328,25.68000030517578,25.885000228881836,1945400.0 2003-05-14,25.6200008392334,25.770000457763672,25.280000686645508,25.770000457763672,1458600.0 2003-05-15,25.979999542236328,26.274999618530273,25.639999389648438,25.700000762939453,1385200.0 2003-05-16,25.799999237060547,25.975000381469727,25.55500030517578,25.729999542236328,1397800.0 2003-05-19,25.0,25.760000228881836,24.834999084472656,25.584999084472656,2451600.0 2003-05-20,25.235000610351562,25.655000686645508,24.979999542236328,25.084999084472656,2057000.0 2003-05-21,25.450000762939453,25.684999465942383,24.520000457763672,24.75,6403800.0 2003-05-22,29.459999084472656,29.94499969482422,27.399999618530273,27.420000076293945,31160800.0 2003-05-23,29.325000762939453,29.75,29.059999465942383,29.104999542236328,4249600.0 2003-05-27,29.280000686645508,29.475000381469727,28.6200008392334,28.674999237060547,5538200.0 2003-05-28,29.950000762939453,30.084999084472656,29.174999237060547,29.229999542236328,6110800.0 2003-05-29,30.4950008392334,31.0,29.729999542236328,29.735000610351562,5748400.0 2003-05-30,30.645000457763672,30.645000457763672,30.174999237060547,30.18000030517578,4932200.0 2003-06-02,30.6200008392334,31.25,30.5049991607666,30.739999771118164,4559800.0 2003-06-03,30.950000762939453,31.020000457763672,30.44499969482422,30.575000762939453,2028000.0 2003-06-04,31.454999923706055,31.549999237060547,30.950000762939453,30.979999542236328,2955800.0 2003-06-05,31.950000762939453,32.0,30.834999084472656,30.8700008392334,2750200.0 2003-06-06,32.0099983215332,32.064998626708984,31.635000228881836,32.0,5988400.0 2003-06-09,31.799999237060547,31.860000610351562,31.219999313354492,31.53499984741211,3506400.0 2003-06-10,30.540000915527344,32.0,30.260000228881836,31.729999542236328,4927800.0 2003-06-11,30.469999313354492,30.649999618530273,29.969999313354492,30.5,3170400.0 2003-06-12,30.524999618530273,30.719999313354492,30.06999969482422,30.40999984741211,1486000.0 2003-06-13,29.795000076293945,30.625,29.5,30.375,2239400.0 2003-06-16,30.864999771118164,30.895000457763672,29.78499984741211,29.850000381469727,3061400.0 2003-06-17,30.899999618530273,31.239999771118164,30.600000381469727,30.920000076293945,1570000.0 2003-06-18,31.1299991607666,31.4950008392334,30.670000076293945,30.684999465942383,2005200.0 2003-06-19,30.670000076293945,31.43000030517578,30.385000228881836,31.100000381469727,2087000.0 2003-06-20,30.940000534057617,31.0,30.485000610351562,30.7450008392334,1987400.0 2003-06-23,30.850000381469727,31.200000762939453,30.71500015258789,30.834999084472656,2535000.0 2003-06-24,30.959999084472656,31.364999771118164,30.674999237060547,30.795000076293945,2259000.0 2003-06-25,31.795000076293945,31.985000610351562,30.8700008392334,31.0049991607666,4159400.0 2003-06-26,31.674999237060547,31.905000686645508,31.040000915527344,31.635000228881836,1663600.0 2003-06-27,31.200000762939453,31.7549991607666,30.850000381469727,31.549999237060547,1926600.0 2003-06-30,30.96500015258789,31.489999771118164,30.725000381469727,31.079999923706055,2625800.0 2003-07-01,31.219999313354492,31.344999313354492,30.315000534057617,30.825000762939453,1997800.0 2003-07-02,31.65999984741211,31.875,31.0,31.030000686645508,1842200.0 2003-07-03,31.34000015258789,31.7450008392334,31.2549991607666,31.604999542236328,700000.0 2003-07-07,32.40999984741211,32.4900016784668,31.364999771118164,31.454999923706055,2717400.0 2003-07-08,32.54499816894531,32.720001220703125,32.08000183105469,32.314998626708984,2889600.0 2003-07-09,32.19499969482422,32.834999084472656,32.185001373291016,32.3849983215332,2833000.0 2003-07-10,31.899999618530273,32.09000015258789,31.674999237060547,32.005001068115234,1819000.0 2003-07-11,32.22999954223633,32.48500061035156,31.844999313354492,31.954999923706055,1645000.0 2003-07-14,32.76499938964844,33.125,32.314998626708984,32.349998474121094,2316600.0 2003-07-15,32.95500183105469,33.25,32.63999938964844,32.93000030517578,2030000.0 2003-07-16,31.80500030517578,32.880001068115234,31.670000076293945,32.79499816894531,2565800.0 2003-07-17,30.344999313354492,31.649999618530273,30.290000915527344,31.5049991607666,2595400.0 2003-07-18,30.229999542236328,30.670000076293945,30.084999084472656,30.3799991607666,1936400.0 2003-07-21,30.084999084472656,30.229999542236328,29.540000915527344,30.165000915527344,1641200.0 2003-07-22,30.520000457763672,30.799999237060547,30.200000762939453,30.200000762939453,2164400.0 2003-07-23,30.459999084472656,30.690000534057617,30.25,30.594999313354492,979600.0 2003-07-24,30.010000228881836,31.125,29.934999465942383,30.75,1318000.0 2003-07-25,30.075000762939453,30.315000534057617,29.049999237060547,30.049999237060547,2487200.0 2003-07-28,30.475000381469727,30.915000915527344,30.0049991607666,30.09000015258789,1420400.0 2003-07-29,30.360000610351562,31.040000915527344,30.104999542236328,30.5,2403600.0 2003-07-30,30.0,30.475000381469727,29.565000534057617,30.360000610351562,1214800.0 2003-07-31,31.295000076293945,31.8700008392334,30.190000534057617,30.274999618530273,2307800.0 2003-08-01,31.40999984741211,31.645000457763672,30.895000457763672,31.25,2169000.0 2003-08-04,31.524999618530273,31.854999542236328,30.905000686645508,31.190000534057617,1578200.0 2003-08-05,31.594999313354492,31.850000381469727,31.440000534057617,31.5,1880600.0 2003-08-06,30.295000076293945,31.670000076293945,29.80500030517578,31.545000076293945,3615000.0 2003-08-07,30.854999542236328,30.985000610351562,30.0,30.375,3214800.0 2003-08-08,30.219999313354492,31.040000915527344,30.09000015258789,30.860000610351562,1760800.0 2003-08-11,32.18000030517578,32.25,30.735000610351562,30.760000228881836,4882000.0 2003-08-12,32.45500183105469,32.599998474121094,31.850000381469727,32.25,4065600.0 2003-08-13,32.52000045776367,32.68000030517578,32.20000076293945,32.525001525878906,1736800.0 2003-08-14,33.125,33.39500045776367,32.39500045776367,32.47999954223633,1803200.0 2003-08-15,33.314998626708984,33.720001220703125,32.625,32.904998779296875,1448400.0 2003-08-18,33.85499954223633,33.970001220703125,33.05500030517578,33.05500030517578,2437600.0 2003-08-19,34.5,34.54499816894531,33.7599983215332,33.98500061035156,4508000.0 2003-08-20,34.095001220703125,34.4900016784668,33.125,34.19499969482422,6190600.0 2003-08-21,34.435001373291016,34.875,33.54999923706055,33.60499954223633,8137400.0 2003-08-22,33.755001068115234,34.849998474121094,33.1349983215332,34.625,4910400.0 2003-08-25,33.21500015258789,33.744998931884766,32.6150016784668,33.5099983215332,2621200.0 2003-08-26,33.29499816894531,33.334999084472656,32.34000015258789,33.16999816894531,2737400.0 2003-08-27,33.724998474121094,33.724998474121094,32.92499923706055,33.21500015258789,2313200.0 2003-08-28,34.19499969482422,34.435001373291016,33.470001220703125,33.654998779296875,1673000.0 2003-08-29,34.10499954223633,34.3849983215332,33.834999084472656,34.064998626708984,1008800.0 2003-09-02,34.2400016784668,34.279998779296875,33.900001525878906,34.064998626708984,2084600.0 2003-09-03,34.189998626708984,34.630001068115234,34.07500076293945,34.45000076293945,2763200.0 2003-09-04,34.474998474121094,34.505001068115234,33.8849983215332,34.10499954223633,1543400.0 2003-09-05,33.875,34.564998626708984,33.48500061035156,34.165000915527344,1871400.0 2003-09-08,33.91999816894531,34.18000030517578,33.68000030517578,33.7400016784668,2227000.0 2003-09-09,33.39500045776367,34.0099983215332,33.15999984741211,33.915000915527344,1707800.0 2003-09-10,32.064998626708984,33.39500045776367,31.864999771118164,33.334999084472656,3004000.0 2003-09-11,32.04499816894531,32.400001525878906,31.975000381469727,32.125,2024200.0 2003-09-12,32.26499938964844,32.349998474121094,31.190000534057617,31.760000228881836,2851400.0 2003-09-15,32.17499923706055,32.85499954223633,32.060001373291016,32.189998626708984,1721400.0 2003-09-16,33.45000076293945,33.474998474121094,32.150001525878906,32.20000076293945,2093800.0 2003-09-17,33.650001525878906,34.119998931884766,33.35499954223633,33.375,1886600.0 2003-09-18,33.9900016784668,34.01499938964844,33.400001525878906,34.0,1602600.0 2003-09-19,34.28499984741211,34.38999938964844,33.84000015258789,34.220001220703125,2229600.0 2003-09-22,33.75,34.2400016784668,33.59000015258789,33.78499984741211,2286200.0 2003-09-23,33.45000076293945,33.93000030517578,33.439998626708984,33.70500183105469,1699200.0 2003-09-24,32.310001373291016,33.849998474121094,32.220001220703125,33.7599983215332,1544700.0 2003-09-25,31.700000762939453,32.5,31.459999084472656,32.43000030517578,1438900.0 2003-09-26,31.0,31.729999542236328,30.700000762939453,31.030000686645508,1374600.0 2003-09-29,31.350000381469727,31.75,30.84000015258789,31.209999084472656,1267800.0 2003-09-30,30.90999984741211,31.209999084472656,30.40999984741211,31.200000762939453,1710400.0 2003-10-01,30.709999084472656,31.149999618530273,30.65999984741211,30.760000228881836,2355700.0 2003-10-02,29.290000915527344,30.6200008392334,27.899999618530273,30.6200008392334,9498200.0 2003-10-03,28.860000610351562,29.75,28.639999389648438,29.709999084472656,3309200.0 2003-10-06,27.600000381469727,28.920000076293945,27.3799991607666,28.889999389648438,3136500.0 2003-10-07,28.06999969482422,28.239999771118164,27.170000076293945,27.350000381469727,3502400.0 2003-10-08,28.6299991607666,28.920000076293945,27.920000076293945,28.3700008392334,3173600.0 2003-10-09,27.100000381469727,29.1200008392334,26.899999618530273,28.799999237060547,5175900.0 2003-10-10,27.06999969482422,27.59000015258789,25.760000228881836,27.3799991607666,4872900.0 2003-10-13,28.190000534057617,28.25,26.969999313354492,27.200000762939453,3493100.0 2003-10-14,28.559999465942383,28.610000610351562,28.0,28.559999465942383,2015900.0 2003-10-15,28.59000015258789,29.149999618530273,28.3700008392334,29.0,1739700.0 2003-10-16,29.649999618530273,29.899999618530273,28.1200008392334,28.239999771118164,3256100.0 2003-10-17,29.420000076293945,29.899999618530273,29.0,29.639999389648438,2148500.0 2003-10-20,31.110000610351562,31.40999984741211,30.309999465942383,31.100000381469727,3014300.0 2003-10-21,31.399999618530273,31.510000228881836,30.81999969482422,31.149999618530273,2063700.0 2003-10-22,30.8799991607666,31.270000457763672,30.75,30.860000610351562,1362700.0 2003-10-23,30.770000457763672,31.540000915527344,30.139999389648438,30.25,3213600.0 2003-10-24,30.889999389648438,30.969999313354492,30.399999618530273,30.799999237060547,1565500.0 2003-10-27,31.40999984741211,31.81999969482422,30.770000457763672,31.139999389648438,1135800.0 2003-10-28,32.47999954223633,32.5,31.440000534057617,31.739999771118164,1598400.0 2003-10-29,32.290000915527344,32.619998931884766,31.860000610351562,32.25,1714600.0 2003-10-30,31.979999542236328,32.970001220703125,31.760000228881836,32.880001068115234,1507500.0 2003-10-31,31.719999313354492,32.45000076293945,31.6200008392334,31.899999618530273,1713300.0 2003-11-03,31.989999771118164,32.52000045776367,31.579999923706055,31.610000610351562,1522900.0 2003-11-04,31.520000457763672,32.209999084472656,30.90999984741211,31.719999313354492,1563300.0 2003-11-05,31.780000686645508,32.099998474121094,31.100000381469727,31.440000534057617,1580600.0 2003-11-06,31.65999984741211,31.959999084472656,31.200000762939453,31.899999618530273,2111500.0 2003-11-07,30.850000381469727,31.959999084472656,30.850000381469727,31.719999313354492,2302000.0 2003-11-10,30.299999237060547,31.389999389648438,30.059999465942383,30.760000228881836,2766300.0 2003-11-11,30.059999465942383,30.399999618530273,29.510000228881836,30.299999237060547,1865500.0 2003-11-12,30.8700008392334,30.950000762939453,29.920000076293945,30.100000381469727,1229300.0 2003-11-13,30.770000457763672,30.950000762939453,30.350000381469727,30.459999084472656,1194500.0 2003-11-14,30.280000686645508,31.530000686645508,30.280000686645508,30.56999969482422,1625200.0 2003-11-17,29.959999084472656,30.440000534057617,29.600000381469727,29.790000915527344,1868800.0 2003-11-18,28.899999618530273,30.3799991607666,28.75,30.200000762939453,1812400.0 2003-11-19,29.149999618530273,29.59000015258789,28.3799991607666,29.200000762939453,1353300.0 2003-11-20,29.149999618530273,29.979999542236328,28.5,28.600000381469727,1162100.0 2003-11-21,29.079999923706055,29.690000534057617,28.799999237060547,28.899999618530273,1065400.0 2003-11-24,29.690000534057617,29.899999618530273,29.1200008392334,29.6200008392334,1382500.0 2003-11-25,29.290000915527344,29.90999984741211,29.170000076293945,29.799999237060547,1517100.0 2003-11-26,29.56999969482422,29.81999969482422,28.989999771118164,29.709999084472656,1430800.0 2003-11-28,29.959999084472656,30.0,29.5,29.5,362200.0 2003-12-01,30.850000381469727,31.579999923706055,30.09000015258789,30.09000015258789,2699200.0 2003-12-02,31.0,31.549999237060547,30.559999465942383,30.75,1510300.0 2003-12-03,31.25,31.25,30.1200008392334,31.200000762939453,3336300.0 2003-12-04,31.200000762939453,31.479999542236328,30.190000534057617,31.0,5176800.0 2003-12-05,30.549999237060547,31.299999237060547,30.459999084472656,30.790000915527344,1272300.0 2003-12-08,31.790000915527344,32.029998779296875,30.549999237060547,30.549999237060547,2793000.0 2003-12-09,31.790000915527344,32.29999923706055,31.65999984741211,32.09000015258789,2754900.0 2003-12-10,32.66999816894531,32.7599983215332,31.3700008392334,32.150001525878906,2614200.0 2003-12-11,33.45000076293945,33.810001373291016,32.33000183105469,32.91999816894531,2185900.0 2003-12-12,34.27000045776367,34.33000183105469,33.0,33.16999816894531,1927800.0 2003-12-15,33.790000915527344,34.83000183105469,33.060001373291016,34.61000061035156,3293800.0 2003-12-16,33.439998626708984,34.439998626708984,32.88999938964844,34.40999984741211,2465200.0 2003-12-17,32.90999984741211,33.5,32.540000915527344,33.5,2037800.0 2003-12-18,33.75,33.90999984741211,32.83000183105469,33.279998779296875,2348600.0 2003-12-19,33.36000061035156,33.95000076293945,33.099998474121094,33.810001373291016,2122100.0 2003-12-22,33.869998931884766,34.060001373291016,33.31999969482422,33.470001220703125,1705300.0 2003-12-23,34.220001220703125,34.52000045776367,33.599998474121094,34.060001373291016,1396000.0 2003-12-24,33.599998474121094,34.09000015258789,33.599998474121094,34.02000045776367,497300.0 2003-12-26,34.130001068115234,34.279998779296875,33.619998931884766,33.869998931884766,450300.0 2003-12-29,34.75,34.7599983215332,33.65999984741211,33.79999923706055,1430200.0 2003-12-30,34.27000045776367,34.61000061035156,33.81999969482422,34.189998626708984,1031100.0 2003-12-31,33.86000061035156,34.4900016784668,33.709999084472656,34.38999938964844,940100.0 2004-01-02,33.66999816894531,34.290000915527344,33.470001220703125,33.72999954223633,1003300.0 2004-01-05,34.689998626708984,34.959999084472656,34.349998474121094,34.779998779296875,2454000.0 2004-01-06,35.7400016784668,35.959999084472656,34.22999954223633,34.4900016784668,2850100.0 2004-01-07,36.18000030517578,36.650001525878906,35.25,35.2599983215332,3301500.0 2004-01-08,35.790000915527344,36.75,35.47999954223633,36.75,1881500.0 2004-01-09,35.65999984741211,36.02000045776367,35.06999969482422,35.06999969482422,1162500.0 2004-01-12,36.66999816894531,36.66999816894531,35.56999969482422,35.58000183105469,1895800.0 2004-01-13,35.869998931884766,36.54999923706055,35.52000045776367,36.13999938964844,1471900.0 2004-01-14,35.70000076293945,36.150001525878906,35.369998931884766,35.95000076293945,692800.0 2004-01-15,36.16999816894531,36.66999816894531,35.22999954223633,35.34000015258789,1660400.0 2004-01-16,37.04999923706055,37.099998474121094,36.29999923706055,36.43000030517578,1861600.0 2004-01-20,37.11000061035156,37.45000076293945,36.70000076293945,36.7400016784668,2471200.0 2004-01-21,36.18000030517578,36.900001525878906,35.86000061035156,36.36000061035156,1114600.0 2004-01-22,36.599998474121094,36.849998474121094,35.959999084472656,36.119998931884766,1650000.0 2004-01-23,37.0,37.22999954223633,36.4900016784668,36.5099983215332,1252900.0 2004-01-26,37.36000061035156,37.45000076293945,36.130001068115234,36.79999923706055,1558300.0 2004-01-27,37.31999969482422,37.5,36.9900016784668,37.40999984741211,1994400.0 2004-01-28,35.2599983215332,37.5,35.0,37.5,3850600.0 2004-01-29,35.4900016784668,35.650001525878906,34.5,35.619998931884766,1975700.0 2004-01-30,35.290000915527344,35.81999969482422,34.88999938964844,35.439998626708984,1821700.0 2004-02-02,35.52000045776367,35.900001525878906,35.02000045776367,35.25,1311100.0 2004-02-03,35.349998474121094,35.650001525878906,35.09000015258789,35.5,690700.0 2004-02-04,34.52000045776367,35.599998474121094,34.439998626708984,34.810001373291016,1301700.0 2004-02-05,35.189998626708984,35.560001373291016,34.45000076293945,34.650001525878906,1488600.0 2004-02-06,36.09000015258789,36.33000183105469,35.04999923706055,35.470001220703125,1016900.0 2004-02-09,36.349998474121094,36.720001220703125,35.79999923706055,35.849998474121094,1159600.0 2004-02-10,35.68000030517578,36.77000045776367,35.529998779296875,36.349998474121094,1173600.0 2004-02-11,35.86000061035156,36.20000076293945,35.38999938964844,35.5099983215332,3281700.0 2004-02-12,35.72999954223633,36.13999938964844,35.470001220703125,35.5,1179600.0 2004-02-13,35.2599983215332,36.0,35.20000076293945,35.56999969482422,950100.0 2004-02-17,35.900001525878906,36.2400016784668,35.72999954223633,35.93000030517578,1001200.0 2004-02-18,35.459999084472656,36.0,35.16999816894531,35.7599983215332,1784200.0 2004-02-19,35.29999923706055,35.900001525878906,35.13999938964844,35.720001220703125,2228400.0 2004-02-20,35.56999969482422,36.0,35.150001525878906,35.209999084472656,1694900.0 2004-02-23,34.43000030517578,35.779998779296875,33.63999938964844,35.77000045776367,2771500.0 2004-02-24,29.8799991607666,30.280000686645508,27.950000762939453,29.850000381469727,13757600.0 2004-02-25,29.829999923706055,30.420000076293945,29.649999618530273,29.760000228881836,4211500.0 2004-02-26,30.1200008392334,30.239999771118164,29.799999237060547,29.959999084472656,3960700.0 2004-02-27,29.6200008392334,30.299999237060547,29.479999542236328,30.280000686645508,2343600.0 2004-03-01,29.649999618530273,30.030000686645508,29.219999313354492,29.610000610351562,1865200.0 2004-03-02,30.030000686645508,31.0,29.610000610351562,29.610000610351562,2832000.0 2004-03-03,29.84000015258789,30.139999389648438,29.68000030517578,29.709999084472656,1371100.0 2004-03-04,30.290000915527344,30.729999542236328,29.700000762939453,29.739999771118164,1577200.0 2004-03-05,30.350000381469727,31.329999923706055,29.600000381469727,29.700000762939453,2238400.0 2004-03-08,29.81999969482422,30.610000610351562,29.790000915527344,30.299999237060547,1184500.0 2004-03-09,29.520000457763672,30.049999237060547,29.200000762939453,30.049999237060547,1716500.0 2004-03-10,28.969999313354492,29.65999984741211,28.899999618530273,29.459999084472656,1539700.0 2004-03-11,27.93000030517578,29.200000762939453,27.8799991607666,28.799999237060547,2383800.0 2004-03-12,28.280000686645508,28.3799991607666,27.809999465942383,28.09000015258789,1960700.0 2004-03-15,27.489999771118164,28.110000610351562,27.459999084472656,27.989999771118164,1493700.0 2004-03-16,27.559999465942383,28.010000228881836,27.219999313354492,27.829999923706055,1670000.0 2004-03-17,28.469999313354492,28.6200008392334,27.5,27.84000015258789,1461900.0 2004-03-18,28.6200008392334,28.979999542236328,27.959999084472656,28.049999237060547,1100600.0 2004-03-19,28.010000228881836,28.889999389648438,27.979999542236328,28.600000381469727,885000.0 2004-03-22,27.59000015258789,27.809999465942383,27.40999984741211,27.65999984741211,1359700.0 2004-03-23,27.979999542236328,28.450000762939453,27.719999313354492,27.729999542236328,1018700.0 2004-03-24,28.1299991607666,28.43000030517578,27.940000534057617,28.010000228881836,732500.0 2004-03-25,28.700000762939453,28.780000686645508,28.149999618530273,28.309999465942383,1065800.0 2004-03-26,28.469999313354492,28.940000534057617,28.309999465942383,28.3799991607666,913000.0 2004-03-29,29.100000381469727,29.219999313354492,28.719999313354492,28.84000015258789,1443600.0 2004-03-30,29.010000228881836,29.170000076293945,28.700000762939453,28.829999923706055,793200.0 2004-03-31,28.729999542236328,29.239999771118164,28.510000228881836,29.229999542236328,886800.0 2004-04-01,29.260000228881836,29.420000076293945,28.729999542236328,28.75,1348300.0 2004-04-02,30.559999465942383,30.600000381469727,29.25,29.8799991607666,1371900.0 2004-04-05,30.780000686645508,30.979999542236328,29.90999984741211,30.049999237060547,868300.0 2004-04-06,29.860000610351562,30.770000457763672,29.59000015258789,30.579999923706055,1389800.0 2004-04-07,29.719999313354492,30.0,29.229999542236328,29.90999984741211,740500.0 2004-04-08,29.420000076293945,30.100000381469727,29.40999984741211,29.989999771118164,1141900.0 2004-04-12,29.6299991607666,29.760000228881836,29.260000228881836,29.440000534057617,696500.0 2004-04-13,29.299999237060547,29.75,29.209999084472656,29.739999771118164,711200.0 2004-04-14,29.049999237060547,29.6299991607666,28.84000015258789,29.200000762939453,912700.0 2004-04-15,29.149999618530273,29.520000457763672,28.81999969482422,29.239999771118164,1002600.0 2004-04-16,28.68000030517578,29.399999618530273,28.600000381469727,28.950000762939453,1485100.0 2004-04-19,29.399999618530273,30.5,27.549999237060547,30.5,3142900.0 2004-04-20,28.600000381469727,29.729999542236328,28.600000381469727,29.40999984741211,1365900.0 2004-04-21,28.360000610351562,28.899999618530273,28.020000457763672,28.65999984741211,1391700.0 2004-04-22,28.399999618530273,28.520000457763672,27.920000076293945,28.100000381469727,2317300.0 2004-04-23,28.770000457763672,29.010000228881836,28.15999984741211,28.40999984741211,2502200.0 2004-04-26,28.280000686645508,28.969999313354492,28.25,28.899999618530273,954000.0 2004-04-27,28.280000686645508,28.549999237060547,27.959999084472656,28.510000228881836,889300.0 2004-04-28,27.65999984741211,28.25,27.450000762939453,28.100000381469727,738700.0 2004-04-29,26.93000030517578,27.690000534057617,26.899999618530273,27.670000076293945,1305900.0 2004-04-30,26.729999542236328,27.270000457763672,26.56999969482422,27.100000381469727,2788100.0 2004-05-03,26.790000915527344,27.110000610351562,26.549999237060547,26.950000762939453,2396000.0 2004-05-04,27.100000381469727,27.200000762939453,26.549999237060547,26.559999465942383,1503500.0 2004-05-05,27.170000076293945,27.290000915527344,26.520000457763672,27.219999313354492,1154100.0 2004-05-06,26.81999969482422,27.010000228881836,26.610000610351562,26.709999084472656,1103600.0 2004-05-07,26.700000762939453,27.350000381469727,26.579999923706055,26.850000381469727,1095600.0 2004-05-10,26.6200008392334,26.8799991607666,26.440000534057617,26.440000534057617,1147800.0 2004-05-11,26.56999969482422,26.899999618530273,26.350000381469727,26.899999618530273,1510800.0 2004-05-12,26.43000030517578,26.559999465942383,26.020000457763672,26.100000381469727,1895300.0 2004-05-13,25.8700008392334,26.59000015258789,25.610000610351562,26.049999237060547,1815200.0 2004-05-14,25.770000457763672,25.979999542236328,25.420000076293945,25.780000686645508,1125600.0 2004-05-17,25.190000534057617,25.700000762939453,25.0,25.399999618530273,1613800.0 2004-05-18,25.299999237060547,25.56999969482422,25.200000762939453,25.5,1225200.0 2004-05-19,25.31999969482422,25.760000228881836,25.170000076293945,25.709999084472656,1737400.0 2004-05-20,28.270000457763672,28.65999984741211,26.899999618530273,26.959999084472656,4778300.0 2004-05-21,29.719999313354492,29.799999237060547,28.170000076293945,28.68000030517578,2907900.0 2004-05-24,29.3700008392334,30.450000762939453,29.139999389648438,29.809999465942383,2240500.0 2004-05-25,29.510000228881836,29.600000381469727,28.920000076293945,29.469999313354492,1346400.0 2004-05-26,29.8700008392334,29.889999389648438,29.190000534057617,29.399999618530273,1056900.0 2004-05-27,29.6299991607666,29.940000534057617,29.110000610351562,29.920000076293945,899200.0 2004-05-28,29.600000381469727,29.6299991607666,29.299999237060547,29.459999084472656,746900.0 2004-06-01,29.729999542236328,29.84000015258789,29.25,29.25,1094800.0 2004-06-02,29.649999618530273,29.799999237060547,29.25,29.610000610351562,1070400.0 2004-06-03,29.549999237060547,29.950000762939453,29.399999618530273,29.420000076293945,1093600.0 2004-06-04,29.770000457763672,30.25,29.670000076293945,30.0,1165400.0 2004-06-07,30.5,30.510000228881836,29.850000381469727,30.079999923706055,1029500.0 2004-06-08,30.450000762939453,30.700000762939453,30.25,30.399999618530273,1957200.0 2004-06-09,29.670000076293945,30.350000381469727,29.479999542236328,30.309999465942383,1417000.0 2004-06-10,30.1200008392334,30.450000762939453,29.729999542236328,29.829999923706055,1592700.0 2004-06-14,29.559999465942383,30.0,29.459999084472656,30.0,768600.0 2004-06-15,30.149999618530273,30.31999969482422,29.610000610351562,29.649999618530273,1295800.0 2004-06-16,30.329999923706055,30.329999923706055,29.969999313354492,30.0,1082000.0 2004-06-17,29.940000534057617,30.25,29.5,30.200000762939453,1088500.0 2004-06-18,29.889999389648438,30.34000015258789,29.530000686645508,29.540000915527344,2004600.0 2004-06-21,29.360000610351562,29.950000762939453,29.360000610351562,29.850000381469727,1047500.0 2004-06-22,29.479999542236328,29.59000015258789,29.09000015258789,29.399999618530273,796300.0 2004-06-23,29.559999465942383,29.559999465942383,29.170000076293945,29.479999542236328,988600.0 2004-06-24,29.3700008392334,29.700000762939453,29.0,29.600000381469727,984400.0 2004-06-25,29.309999465942383,29.389999389648438,28.6200008392334,29.299999237060547,1275400.0 2004-06-28,28.270000457763672,29.110000610351562,28.010000228881836,29.030000686645508,1983200.0 2004-06-29,28.459999084472656,28.899999618530273,28.149999618530273,28.149999618530273,1352900.0 2004-06-30,28.43000030517578,28.729999542236328,28.209999084472656,28.260000228881836,1690900.0 2004-07-01,28.110000610351562,28.510000228881836,27.6200008392334,28.229999542236328,1208300.0 2004-07-02,27.639999389648438,28.18000030517578,27.139999389648438,27.829999923706055,811200.0 2004-07-06,26.610000610351562,28.079999923706055,26.530000686645508,27.8700008392334,1030500.0 2004-07-07,26.540000915527344,27.200000762939453,26.489999771118164,26.829999923706055,866300.0 2004-07-08,26.299999237060547,26.760000228881836,26.170000076293945,26.549999237060547,802700.0 2004-07-09,26.610000610351562,27.010000228881836,26.260000228881836,26.309999465942383,1107600.0 2004-07-12,26.31999969482422,26.75,26.06999969482422,26.309999465942383,985200.0 2004-07-13,26.700000762939453,27.049999237060547,26.350000381469727,26.5,1142900.0 2004-07-14,26.15999984741211,27.110000610351562,26.110000610351562,26.360000610351562,805700.0 2004-07-15,25.65999984741211,26.440000534057617,25.649999618530273,26.100000381469727,1739000.0 2004-07-16,24.920000076293945,25.75,24.889999389648438,25.700000762939453,992600.0 2004-07-19,25.209999084472656,25.639999389648438,24.989999771118164,25.139999389648438,964900.0 2004-07-20,25.690000534057617,25.690000534057617,25.020000457763672,25.209999084472656,858300.0 2004-07-21,24.649999618530273,26.139999389648438,24.530000686645508,25.729999542236328,1341900.0 2004-07-22,24.700000762939453,25.020000457763672,24.229999542236328,24.950000762939453,1788800.0 2004-07-23,24.1200008392334,24.610000610351562,23.90999984741211,24.479999542236328,1202200.0 2004-07-26,23.90999984741211,24.549999237060547,23.649999618530273,24.149999618530273,2258700.0 2004-07-27,24.010000228881836,24.170000076293945,23.690000534057617,24.059999465942383,1751400.0 2004-07-28,24.850000381469727,24.93000030517578,23.850000381469727,24.190000534057617,1363800.0 2004-07-29,24.989999771118164,25.350000381469727,24.690000534057617,25.170000076293945,855400.0 2004-07-30,25.25,25.579999923706055,24.729999542236328,25.020000457763672,1534700.0 2004-08-02,21.049999237060547,23.0,18.670000076293945,21.940000534057617,12594100.0 2004-08-03,20.829999923706055,21.170000076293945,20.5,20.530000686645508,5184300.0 2004-08-04,21.25,21.450000762939453,20.739999771118164,20.940000534057617,1984100.0 2004-08-05,20.6200008392334,21.309999465942383,20.610000610351562,21.290000915527344,1169700.0 2004-08-06,20.200000762939453,20.8700008392334,20.190000534057617,20.530000686645508,1051600.0 2004-08-09,20.549999237060547,20.56999969482422,19.950000762939453,20.209999084472656,1396300.0 2004-08-10,20.770000457763672,20.780000686645508,20.399999618530273,20.600000381469727,1108000.0 2004-08-11,20.260000228881836,20.489999771118164,19.899999618530273,20.190000534057617,1147900.0 2004-08-12,19.959999084472656,20.280000686645508,19.899999618530273,20.049999237060547,1096300.0 2004-08-13,20.020000457763672,20.209999084472656,19.93000030517578,20.0,743000.0 2004-08-16,20.43000030517578,20.639999389648438,20.020000457763672,20.030000686645508,1037700.0 2004-08-17,20.299999237060547,20.770000457763672,20.030000686645508,20.420000076293945,1030900.0 2004-08-18,21.280000686645508,21.299999237060547,20.15999984741211,20.18000030517578,4660500.0 2004-08-19,14.649999618530273,15.75,14.449999809265137,14.899999618530273,30414300.0 2004-08-20,14.800000190734863,15.029999732971191,14.34000015258789,14.520000457763672,11186300.0 2004-08-23,15.180000305175781,15.289999961853027,14.890000343322754,14.890000343322754,4773400.0 2004-08-24,15.0600004196167,15.369999885559082,14.970000267028809,15.300000190734863,3190300.0 2004-08-25,15.40999984741211,15.670000076293945,14.84000015258789,14.890000343322754,4189100.0 2004-08-26,15.609999656677246,15.720000267028809,15.399999618530273,15.420000076293945,2462300.0 2004-08-27,15.829999923706055,15.890000343322754,15.510000228881836,15.6899995803833,2464400.0 2004-08-30,15.869999885559082,15.899999618530273,15.600000381469727,15.789999961853027,1898700.0 2004-08-31,15.960000038146973,15.979999542236328,15.619999885559082,15.899999618530273,1883400.0 2004-09-01,15.800000190734863,16.0,15.5,15.5600004196167,2542200.0 2004-09-02,16.100000381469727,16.15999984741211,15.789999961853027,16.030000686645508,2812800.0 2004-09-03,16.0,16.360000610351562,15.90999984741211,16.020000457763672,2428800.0 2004-09-07,16.100000381469727,16.15999984741211,15.930000305175781,15.970000267028809,1897900.0 2004-09-08,16.190000534057617,16.299999237060547,15.899999618530273,15.960000038146973,1448200.0 2004-09-09,16.459999084472656,16.540000915527344,16.25,16.469999313354492,1496400.0 2004-09-10,16.850000381469727,16.8799991607666,16.450000762939453,16.510000228881836,2060900.0 2004-09-13,16.829999923706055,17.200000762939453,16.729999542236328,17.149999618530273,1774800.0 2004-09-14,16.920000076293945,17.06999969482422,16.760000228881836,16.940000534057617,1489000.0 2004-09-15,16.600000381469727,16.989999771118164,16.540000915527344,16.860000610351562,1593800.0 2004-09-16,16.8799991607666,17.0,16.729999542236328,16.790000915527344,1378200.0 2004-09-17,17.010000228881836,17.200000762939453,16.81999969482422,17.040000915527344,1803400.0 2004-09-20,16.719999313354492,17.010000228881836,16.670000076293945,16.969999313354492,1629600.0 2004-09-21,16.65999984741211,16.979999542236328,16.510000228881836,16.889999389648438,1634200.0 2004-09-22,16.209999084472656,16.65999984741211,16.06999969482422,16.6200008392334,1473300.0 2004-09-23,15.979999542236328,16.329999923706055,15.960000038146973,16.329999923706055,1993900.0 2004-09-24,15.609999656677246,16.149999618530273,15.529999732971191,15.949999809265137,2073300.0 2004-09-27,15.569999694824219,15.84000015258789,15.479999542236328,15.789999961853027,1804400.0 2004-09-28,15.5600004196167,15.649999618530273,15.420000076293945,15.649999618530273,1066200.0 2004-09-29,15.630000114440918,15.770000457763672,15.460000038146973,15.619999885559082,1396000.0 2004-09-30,15.760000228881836,15.829999923706055,15.539999961853027,15.729999542236328,1158700.0 2004-10-01,16.559999465942383,16.559999465942383,16.049999237060547,16.09000015258789,1618500.0 2004-10-04,16.59000015258789,16.8799991607666,16.479999542236328,16.770000457763672,1729200.0 2004-10-05,16.31999969482422,16.799999237060547,16.229999542236328,16.540000915527344,1432500.0 2004-10-06,16.829999923706055,16.84000015258789,16.06999969482422,16.079999923706055,2883200.0 2004-10-07,16.670000076293945,16.799999237060547,16.299999237060547,16.489999771118164,2155400.0 2004-10-08,16.06999969482422,16.739999771118164,15.960000038146973,16.670000076293945,772600.0 2004-10-11,16.260000228881836,16.3700008392334,16.010000228881836,16.239999771118164,1432800.0 2004-10-12,16.190000534057617,16.270000457763672,15.800000190734863,16.049999237060547,1361100.0 2004-10-13,16.229999542236328,16.329999923706055,15.989999771118164,16.309999465942383,1433100.0 2004-10-14,16.059999465942383,16.43000030517578,15.9399995803833,16.43000030517578,1216800.0 2004-10-15,16.0,16.3799991607666,15.819999694824219,15.899999618530273,1370200.0 2004-10-18,16.18000030517578,16.309999465942383,15.829999923706055,16.010000228881836,1086400.0 2004-10-19,15.90999984741211,16.5,15.899999618530273,16.43000030517578,1298300.0 2004-10-20,16.059999465942383,16.229999542236328,15.649999618530273,15.800000190734863,1027700.0 2004-10-21,16.530000686645508,16.690000534057617,15.989999771118164,16.229999542236328,1528800.0 2004-10-22,15.720000267028809,16.530000686645508,15.649999618530273,16.489999771118164,1336600.0 2004-10-25,15.699999809265137,16.0,15.510000228881836,15.550000190734863,1258300.0 2004-10-26,15.859999656677246,15.979999542236328,15.600000381469727,15.84000015258789,1036700.0 2004-10-27,16.200000762939453,16.309999465942383,15.8100004196167,15.979999542236328,1757600.0 2004-10-28,16.149999618530273,16.219999313354492,15.960000038146973,16.200000762939453,673400.0 2004-10-29,16.239999771118164,16.239999771118164,15.989999771118164,16.079999923706055,1444600.0 2004-11-01,16.489999771118164,16.5,16.049999237060547,16.100000381469727,2135100.0 2004-11-02,16.540000915527344,16.979999542236328,16.450000762939453,16.479999542236328,1540300.0 2004-11-03,16.760000228881836,17.040000915527344,16.600000381469727,17.0,1001100.0 2004-11-04,16.90999984741211,16.940000534057617,16.700000762939453,16.799999237060547,1224700.0 2004-11-05,17.06999969482422,17.350000381469727,16.809999465942383,17.329999923706055,1265600.0 2004-11-08,16.979999542236328,17.200000762939453,16.899999618530273,17.200000762939453,1027400.0 2004-11-09,16.600000381469727,17.049999237060547,16.489999771118164,17.0,1611300.0 2004-11-10,16.709999084472656,16.799999237060547,16.459999084472656,16.59000015258789,838700.0 2004-11-11,16.770000457763672,16.809999465942383,16.6299991607666,16.75,969300.0 2004-11-12,17.040000915527344,17.100000381469727,16.600000381469727,16.600000381469727,1173700.0 2004-11-15,17.09000015258789,17.25,16.719999313354492,17.1200008392334,825200.0 2004-11-16,17.15999984741211,17.299999237060547,16.850000381469727,17.100000381469727,817100.0 2004-11-17,17.6299991607666,17.829999923706055,17.200000762939453,17.200000762939453,1900400.0 2004-11-18,17.860000610351562,18.0,17.31999969482422,17.530000686645508,1046100.0 2004-11-19,17.440000534057617,17.950000762939453,17.329999923706055,17.729999542236328,700600.0 2004-11-22,17.729999542236328,17.81999969482422,17.350000381469727,17.350000381469727,1070300.0 2004-11-23,17.75,17.979999542236328,17.489999771118164,17.709999084472656,876200.0 2004-11-24,18.3700008392334,18.559999465942383,17.889999389648438,18.0,1540700.0 2004-11-26,18.1200008392334,18.479999542236328,18.079999923706055,18.15999984741211,509600.0 2004-11-29,18.170000076293945,18.510000228881836,18.059999465942383,18.40999984741211,1861600.0 2004-11-30,17.6299991607666,18.06999969482422,17.59000015258789,17.899999618530273,1811200.0 2004-12-01,18.639999389648438,18.75,17.809999465942383,17.850000381469727,3922800.0 2004-12-02,18.56999969482422,19.670000076293945,18.450000762939453,18.780000686645508,5173100.0 2004-12-03,18.489999771118164,19.1200008392334,18.469999313354492,19.030000686645508,2506900.0 2004-12-06,18.25,18.790000915527344,18.200000762939453,18.729999542236328,1201200.0 2004-12-07,17.81999969482422,18.459999084472656,17.809999465942383,18.360000610351562,1582000.0 2004-12-08,17.850000381469727,18.0,17.75,17.799999237060547,1025300.0 2004-12-09,17.670000076293945,18.0,17.5,17.81999969482422,1180300.0 2004-12-10,17.579999923706055,17.709999084472656,17.350000381469727,17.3799991607666,1220500.0 2004-12-13,18.229999542236328,18.280000686645508,17.489999771118164,17.489999771118164,1979600.0 2004-12-14,18.65999984741211,18.760000228881836,18.1299991607666,18.1299991607666,2597600.0 2004-12-15,18.709999084472656,18.809999465942383,18.450000762939453,18.809999465942383,1697500.0 2004-12-16,18.280000686645508,18.780000686645508,18.139999389648438,18.559999465942383,1479700.0 2004-12-17,18.549999237060547,18.6200008392334,18.290000915527344,18.540000915527344,2877900.0 2004-12-20,18.3799991607666,18.639999389648438,17.989999771118164,18.639999389648438,1415700.0 2004-12-21,18.739999771118164,18.889999389648438,18.399999618530273,18.540000915527344,1051300.0 2004-12-22,18.540000915527344,18.780000686645508,18.260000228881836,18.739999771118164,978600.0 2004-12-23,18.549999237060547,18.6299991607666,18.280000686645508,18.450000762939453,1362300.0 2004-12-27,18.969999313354492,19.25,18.450000762939453,18.549999237060547,2795400.0 2004-12-28,19.290000915527344,19.350000381469727,18.8700008392334,19.049999237060547,1403600.0 2004-12-29,19.3700008392334,19.649999618530273,19.149999618530273,19.299999237060547,1583900.0 2004-12-30,19.329999923706055,19.520000457763672,19.030000686645508,19.280000686645508,1253400.0 2004-12-31,19.549999237060547,19.899999618530273,19.100000381469727,19.280000686645508,1155900.0 2005-01-03,19.40999984741211,19.850000381469727,18.899999618530273,19.729999542236328,1935700.0 2005-01-04,18.579999923706055,19.670000076293945,18.09000015258789,19.420000076293945,3051200.0 2005-01-05,18.06999969482422,18.93000030517578,17.8700008392334,18.200000762939453,2055100.0 2005-01-06,17.899999618530273,18.399999618530273,17.809999465942383,18.1200008392334,1755900.0 2005-01-07,17.979999542236328,18.200000762939453,17.559999465942383,18.020000457763672,1844100.0 2005-01-10,18.049999237060547,18.6200008392334,17.8799991607666,17.899999618530273,1778600.0 2005-01-11,17.8700008392334,18.1299991607666,17.780000686645508,17.959999084472656,1597500.0 2005-01-12,17.709999084472656,17.950000762939453,17.25,17.850000381469727,1215200.0 2005-01-13,17.5,17.760000228881836,17.360000610351562,17.68000030517578,1121500.0 2005-01-14,17.530000686645508,17.56999969482422,17.3799991607666,17.479999542236328,1406400.0 2005-01-18,17.700000762939453,17.799999237060547,17.25,17.489999771118164,1072900.0 2005-01-19,17.139999389648438,17.8799991607666,17.040000915527344,17.8799991607666,952200.0 2005-01-20,17.139999389648438,17.479999542236328,17.049999237060547,17.1200008392334,771500.0 2005-01-21,16.989999771118164,17.34000015258789,16.809999465942383,17.239999771118164,895400.0 2005-01-24,16.790000915527344,17.31999969482422,16.719999313354492,16.950000762939453,1169300.0 2005-01-25,16.93000030517578,17.299999237060547,16.760000228881836,16.959999084472656,1208900.0 2005-01-26,17.209999084472656,17.25,16.860000610351562,17.030000686645508,1087400.0 2005-01-27,17.190000534057617,17.299999237060547,16.729999542236328,17.25,606700.0 2005-01-28,17.1200008392334,17.40999984741211,16.790000915527344,17.260000228881836,1799800.0 2005-01-31,17.0,17.5,16.950000762939453,17.309999465942383,1898600.0 2005-02-01,17.1200008392334,17.440000534057617,17.0,17.200000762939453,636200.0 2005-02-02,17.06999969482422,17.229999542236328,16.850000381469727,17.229999542236328,801200.0 2005-02-03,16.889999389648438,17.139999389648438,16.639999389648438,16.979999542236328,898200.0 2005-02-04,17.6299991607666,17.649999618530273,16.850000381469727,16.889999389648438,866600.0 2005-02-07,17.709999084472656,17.809999465942383,17.3700008392334,17.639999389648438,1334100.0 2005-02-08,17.5,17.889999389648438,17.299999237060547,17.65999984741211,579200.0 2005-02-09,17.0,17.549999237060547,16.940000534057617,17.479999542236328,754000.0 2005-02-10,17.260000228881836,17.40999984741211,17.0,17.040000915527344,643100.0 2005-02-11,18.15999984741211,18.239999771118164,17.25,17.34000015258789,1098900.0 2005-02-14,18.43000030517578,18.440000534057617,18.100000381469727,18.260000228881836,1464100.0 2005-02-15,18.670000076293945,19.190000534057617,18.3700008392334,18.420000076293945,2776100.0 2005-02-16,18.799999237060547,19.09000015258789,18.549999237060547,18.59000015258789,2259300.0 2005-02-17,18.510000228881836,19.399999618530273,18.350000381469727,18.969999313354492,3426000.0 2005-02-18,18.450000762939453,18.65999984741211,18.350000381469727,18.59000015258789,1956700.0 2005-02-22,18.09000015258789,18.579999923706055,18.010000228881836,18.350000381469727,2515300.0 2005-02-23,18.3700008392334,18.399999618530273,18.170000076293945,18.260000228881836,2282100.0 2005-02-24,18.190000534057617,18.3799991607666,18.040000915527344,18.3799991607666,1907800.0 2005-02-25,18.200000762939453,18.219999313354492,18.049999237060547,18.149999618530273,963500.0 2005-02-28,18.100000381469727,18.239999771118164,17.969999313354492,18.149999618530273,1278800.0 2005-03-01,18.31999969482422,18.31999969482422,17.940000534057617,18.059999465942383,2476000.0 2005-03-02,18.25,18.489999771118164,17.940000534057617,18.09000015258789,825600.0 2005-03-03,17.719999313354492,18.299999237060547,17.469999313354492,18.200000762939453,1491900.0 2005-03-04,18.079999923706055,18.299999237060547,17.760000228881836,17.760000228881836,993800.0 2005-03-07,18.389999389648438,18.670000076293945,18.020000457763672,18.079999923706055,960600.0 2005-03-08,18.209999084472656,18.530000686645508,18.06999969482422,18.299999237060547,1004500.0 2005-03-09,18.209999084472656,18.559999465942383,18.1200008392334,18.139999389648438,801200.0 2005-03-10,18.020000457763672,18.3700008392334,17.979999542236328,18.200000762939453,818100.0 2005-03-11,17.950000762939453,18.3799991607666,17.850000381469727,18.0,868200.0 2005-03-14,18.200000762939453,18.420000076293945,17.899999618530273,17.899999618530273,973200.0 2005-03-15,18.170000076293945,18.3700008392334,17.850000381469727,18.170000076293945,1030600.0 2005-03-16,18.18000030517578,18.299999237060547,18.010000228881836,18.059999465942383,747600.0 2005-03-17,18.18000030517578,18.389999389648438,18.100000381469727,18.25,742000.0 2005-03-18,18.09000015258789,18.25,18.059999465942383,18.170000076293945,848000.0 2005-03-21,18.1200008392334,18.270000457763672,18.0,18.040000915527344,968500.0 2005-03-22,18.049999237060547,18.280000686645508,18.010000228881836,18.139999389648438,796400.0 2005-03-23,18.030000686645508,18.209999084472656,17.989999771118164,18.020000457763672,1032200.0 2005-03-24,17.979999542236328,18.25,17.969999313354492,18.030000686645508,652200.0 2005-03-28,18.1200008392334,18.329999923706055,17.940000534057617,17.940000534057617,814500.0 2005-03-29,18.149999618530273,18.31999969482422,18.0,18.040000915527344,819100.0 2005-03-30,18.309999465942383,18.440000534057617,18.0,18.100000381469727,685600.0 2005-03-31,18.100000381469727,18.399999618530273,17.989999771118164,18.389999389648438,715100.0 2005-04-01,18.100000381469727,18.299999237060547,18.0,18.239999771118164,958300.0 2005-04-04,18.020000457763672,18.25,17.81999969482422,18.06999969482422,944500.0 2005-04-05,17.190000534057617,17.790000915527344,17.100000381469727,17.59000015258789,1457900.0 2005-04-06,17.190000534057617,17.559999465942383,17.149999618530273,17.200000762939453,825800.0 2005-04-07,17.520000457763672,17.780000686645508,17.18000030517578,17.239999771118164,864800.0 2005-04-08,17.170000076293945,17.540000915527344,17.1200008392334,17.3700008392334,837000.0 2005-04-11,17.280000686645508,17.459999084472656,17.18000030517578,17.200000762939453,644800.0 2005-04-12,17.18000030517578,17.3700008392334,16.969999313354492,17.190000534057617,1335900.0 2005-04-13,17.229999542236328,17.239999771118164,16.65999984741211,17.040000915527344,3444500.0 2005-04-14,16.850000381469727,17.43000030517578,16.600000381469727,17.270000457763672,1596000.0 2005-04-15,16.920000076293945,17.030000686645508,16.56999969482422,16.93000030517578,1137400.0 2005-04-18,16.68000030517578,17.1200008392334,16.610000610351562,16.770000457763672,1286900.0 2005-04-19,16.90999984741211,17.020000457763672,16.65999984741211,16.729999542236328,805500.0 2005-04-20,16.670000076293945,17.059999465942383,16.6299991607666,16.829999923706055,816300.0 2005-04-21,17.040000915527344,17.06999969482422,16.81999969482422,16.920000076293945,754900.0 2005-04-22,16.969999313354492,17.100000381469727,16.68000030517578,17.100000381469727,703100.0 2005-04-25,17.100000381469727,17.18000030517578,16.799999237060547,17.06999969482422,751200.0 2005-04-26,16.6200008392334,17.200000762939453,16.6200008392334,17.09000015258789,666300.0 2005-04-27,16.899999618530273,17.020000457763672,16.579999923706055,16.709999084472656,690200.0 2005-04-28,16.530000686645508,16.90999984741211,16.229999542236328,16.90999984741211,1053600.0 2005-04-29,16.440000534057617,16.6299991607666,16.18000030517578,16.549999237060547,1089600.0 2005-05-02,16.690000534057617,16.780000686645508,16.43000030517578,16.489999771118164,525000.0 2005-05-03,16.889999389648438,16.969999313354492,16.65999984741211,16.790000915527344,827900.0 2005-05-04,17.110000610351562,17.1299991607666,16.940000534057617,16.950000762939453,529700.0 2005-05-05,16.8700008392334,17.25,16.700000762939453,17.0,694700.0 2005-05-06,16.940000534057617,17.139999389648438,16.770000457763672,17.06999969482422,626400.0 2005-05-09,16.84000015258789,16.989999771118164,16.670000076293945,16.850000381469727,544500.0 2005-05-10,16.84000015258789,16.860000610351562,16.700000762939453,16.739999771118164,657400.0 2005-05-11,17.280000686645508,17.280000686645508,16.799999237060547,16.809999465942383,907800.0 2005-05-12,16.850000381469727,17.399999618530273,16.690000534057617,17.18000030517578,777100.0 2005-05-13,17.100000381469727,17.260000228881836,16.850000381469727,16.850000381469727,928300.0 2005-05-16,17.200000762939453,17.31999969482422,17.049999237060547,17.049999237060547,848300.0 2005-05-17,17.309999465942383,17.329999923706055,17.0,17.200000762939453,554900.0 2005-05-18,17.979999542236328,18.06999969482422,17.219999313354492,17.219999313354492,1696300.0 2005-05-19,18.030000686645508,18.5,17.34000015258789,17.81999969482422,1541200.0 2005-05-20,17.940000534057617,18.100000381469727,17.780000686645508,17.959999084472656,837700.0 2005-05-23,17.829999923706055,18.049999237060547,17.700000762939453,17.93000030517578,781500.0 2005-05-24,17.93000030517578,18.030000686645508,17.700000762939453,17.84000015258789,892700.0 2005-05-25,17.8799991607666,17.989999771118164,17.770000457763672,17.809999465942383,1180400.0 2005-05-26,18.3799991607666,18.450000762939453,17.989999771118164,17.989999771118164,596000.0 2005-05-27,18.1299991607666,18.450000762939453,17.959999084472656,18.309999465942383,1599500.0 2005-05-31,18.06999969482422,18.290000915527344,18.049999237060547,18.110000610351562,1276800.0 2005-06-01,18.280000686645508,18.5,18.059999465942383,18.059999465942383,1072600.0 2005-06-02,18.469999313354492,18.5,18.149999618530273,18.149999618530273,925100.0 2005-06-03,17.90999984741211,18.5,17.90999984741211,18.489999771118164,644700.0 2005-06-06,18.149999618530273,18.329999923706055,17.899999618530273,17.920000076293945,1165700.0 2005-06-07,18.079999923706055,18.389999389648438,17.90999984741211,18.100000381469727,728200.0 2005-06-08,18.260000228881836,18.479999542236328,18.049999237060547,18.06999969482422,901400.0 2005-06-09,18.329999923706055,18.3799991607666,17.920000076293945,18.329999923706055,972100.0 2005-06-10,18.329999923706055,18.43000030517578,18.049999237060547,18.399999618530273,584700.0 2005-06-13,18.56999969482422,18.68000030517578,18.219999313354492,18.260000228881836,937700.0 2005-06-14,18.6200008392334,18.770000457763672,18.43000030517578,18.510000228881836,853500.0 2005-06-15,18.5,18.68000030517578,18.239999771118164,18.600000381469727,865000.0 2005-06-16,18.799999237060547,18.799999237060547,18.309999465942383,18.549999237060547,999400.0 2005-06-17,17.440000534057617,18.469999313354492,17.139999389648438,18.309999465942383,3459600.0 2005-06-20,17.489999771118164,17.549999237060547,16.809999465942383,17.5,1283800.0 2005-06-21,17.420000076293945,17.649999618530273,17.25,17.469999313354492,827500.0 2005-06-22,17.309999465942383,17.559999465942383,17.049999237060547,17.520000457763672,870300.0 2005-06-23,17.15999984741211,17.649999618530273,17.1200008392334,17.260000228881836,873100.0 2005-06-24,16.799999237060547,17.1200008392334,16.489999771118164,17.079999923706055,2136800.0 2005-06-27,16.610000610351562,16.799999237060547,16.440000534057617,16.68000030517578,590400.0 2005-06-28,16.799999237060547,16.8700008392334,16.510000228881836,16.600000381469727,439300.0 2005-06-29,16.8799991607666,17.0,16.639999389648438,16.690000534057617,822800.0 2005-06-30,16.670000076293945,17.18000030517578,16.579999923706055,17.15999984741211,1158100.0 2005-07-01,16.649999618530273,16.899999618530273,16.489999771118164,16.530000686645508,805800.0 2005-07-05,16.799999237060547,16.860000610351562,16.420000076293945,16.649999618530273,780500.0 2005-07-06,16.739999771118164,16.90999984741211,16.639999389648438,16.90999984741211,544400.0 2005-07-07,16.850000381469727,16.93000030517578,16.469999313354492,16.5,464000.0 2005-07-08,17.5,17.549999237060547,16.829999923706055,16.8700008392334,842200.0 2005-07-11,17.600000381469727,17.6200008392334,17.209999084472656,17.389999389648438,839200.0 2005-07-12,17.93000030517578,17.969999313354492,17.450000762939453,17.5,563500.0 2005-07-13,17.899999618530273,17.979999542236328,17.799999237060547,17.979999542236328,546900.0 2005-07-14,18.09000015258789,18.100000381469727,17.8799991607666,17.93000030517578,504000.0 2005-07-15,17.920000076293945,18.139999389648438,17.559999465942383,18.049999237060547,890900.0 2005-07-18,18.1200008392334,18.149999618530273,17.700000762939453,17.700000762939453,605400.0 2005-07-19,18.010000228881836,18.299999237060547,17.850000381469727,18.059999465942383,541400.0 2005-07-20,18.329999923706055,18.3700008392334,17.799999237060547,17.989999771118164,925000.0 2005-07-21,18.15999984741211,18.389999389648438,17.93000030517578,18.239999771118164,611600.0 2005-07-22,17.93000030517578,18.280000686645508,17.5,18.1200008392334,712900.0 2005-07-25,17.950000762939453,18.139999389648438,17.790000915527344,17.8799991607666,498900.0 2005-07-26,17.81999969482422,18.170000076293945,17.559999465942383,18.020000457763672,573900.0 2005-07-27,18.059999465942383,18.15999984741211,17.6200008392334,17.920000076293945,913300.0 2005-07-28,18.229999542236328,18.25,17.950000762939453,18.0,353800.0 2005-07-29,18.510000228881836,18.530000686645508,18.15999984741211,18.15999984741211,1107100.0 2005-08-01,18.709999084472656,18.940000534057617,18.40999984741211,18.540000915527344,938800.0 2005-08-02,18.739999771118164,18.920000076293945,18.579999923706055,18.700000762939453,1125400.0 2005-08-03,18.170000076293945,18.690000534057617,17.920000076293945,18.56999969482422,1167400.0 2005-08-04,17.899999618530273,18.190000534057617,17.739999771118164,18.020000457763672,662400.0 2005-08-05,17.540000915527344,17.899999618530273,17.469999313354492,17.899999618530273,920900.0 2005-08-08,17.389999389648438,17.670000076293945,17.25,17.5,588600.0 2005-08-09,17.25,17.479999542236328,17.170000076293945,17.389999389648438,589200.0 2005-08-10,17.1200008392334,17.5,17.0,17.239999771118164,1259200.0 2005-08-11,17.260000228881836,17.489999771118164,17.06999969482422,17.170000076293945,781300.0 2005-08-12,17.290000915527344,17.299999237060547,16.979999542236328,17.190000534057617,762600.0 2005-08-15,17.190000534057617,17.3799991607666,17.06999969482422,17.25,717800.0 2005-08-16,16.989999771118164,17.329999923706055,16.829999923706055,17.18000030517578,1401500.0 2005-08-17,16.979999542236328,17.190000534057617,16.829999923706055,17.010000228881836,1392700.0 2005-08-18,18.479999542236328,19.280000686645508,18.149999618530273,18.239999771118164,7449000.0 2005-08-19,18.510000228881836,18.670000076293945,18.420000076293945,18.65999984741211,1845400.0 2005-08-22,18.6299991607666,18.93000030517578,18.479999542236328,18.6299991607666,1115200.0 2005-08-23,18.479999542236328,18.68000030517578,18.479999542236328,18.649999618530273,994600.0 2005-08-24,18.6200008392334,18.760000228881836,18.420000076293945,18.530000686645508,1642600.0 2005-08-25,18.700000762939453,18.760000228881836,18.549999237060547,18.600000381469727,1405900.0 2005-08-26,18.709999084472656,18.790000915527344,18.6299991607666,18.649999618530273,892800.0 2005-08-29,18.84000015258789,18.969999313354492,18.600000381469727,18.6299991607666,2331800.0 2005-08-30,18.700000762939453,18.989999771118164,18.670000076293945,18.700000762939453,1088900.0 2005-08-31,19.0,19.0,18.700000762939453,18.729999542236328,1253000.0 2005-09-01,18.760000228881836,18.90999984741211,18.639999389648438,18.670000076293945,910600.0 2005-09-02,18.770000457763672,19.0,18.65999984741211,18.68000030517578,897000.0 2005-09-06,19.020000457763672,19.049999237060547,18.700000762939453,18.709999084472656,845000.0 2005-09-07,18.889999389648438,19.079999923706055,18.780000686645508,19.049999237060547,1143800.0 2005-09-08,18.90999984741211,19.020000457763672,18.739999771118164,18.770000457763672,1495400.0 2005-09-09,19.020000457763672,19.059999465942383,18.850000381469727,18.850000381469727,1974500.0 2005-09-12,18.700000762939453,19.09000015258789,18.530000686645508,19.010000228881836,1338700.0 2005-09-13,18.56999969482422,18.920000076293945,18.350000381469727,18.739999771118164,1492600.0 2005-09-14,18.68000030517578,18.829999923706055,18.350000381469727,18.579999923706055,668300.0 2005-09-15,18.600000381469727,18.829999923706055,18.329999923706055,18.670000076293945,967600.0 2005-09-16,18.6200008392334,18.760000228881836,18.43000030517578,18.549999237060547,1510100.0 2005-09-19,18.25,18.690000534057617,18.0,18.610000610351562,980600.0 2005-09-20,18.389999389648438,18.75,18.170000076293945,18.31999969482422,1094200.0 2005-09-21,18.459999084472656,18.579999923706055,18.190000534057617,18.239999771118164,1576800.0 2005-09-22,18.579999923706055,18.700000762939453,18.290000915527344,18.350000381469727,2136800.0 2005-09-23,18.360000610351562,18.799999237060547,18.299999237060547,18.670000076293945,1741600.0 2005-09-26,18.709999084472656,18.850000381469727,18.200000762939453,18.43000030517578,1113500.0 2005-09-27,18.649999618530273,18.799999237060547,18.5,18.799999237060547,1219100.0 2005-09-28,18.610000610351562,18.760000228881836,18.459999084472656,18.760000228881836,818200.0 2005-09-29,18.81999969482422,18.84000015258789,18.299999237060547,18.610000610351562,1261800.0 2005-09-30,18.899999618530273,19.0,18.559999465942383,18.790000915527344,943500.0 2005-10-03,19.0,19.010000228881836,18.540000915527344,18.8700008392334,1037000.0 2005-10-04,19.18000030517578,19.540000915527344,18.850000381469727,19.0,1240700.0 2005-10-05,18.700000762939453,19.18000030517578,18.639999389648438,19.139999389648438,883400.0 2005-10-06,18.510000228881836,18.75,18.25,18.6200008392334,771900.0 2005-10-07,18.440000534057617,18.780000686645508,18.420000076293945,18.600000381469727,780000.0 2005-10-10,18.450000762939453,18.75,18.290000915527344,18.530000686645508,684000.0 2005-10-11,18.639999389648438,18.770000457763672,18.260000228881836,18.3799991607666,1108500.0 2005-10-12,18.56999969482422,18.719999313354492,18.360000610351562,18.559999465942383,760500.0 2005-10-13,18.700000762939453,18.770000457763672,18.399999618530273,18.6299991607666,807000.0 2005-10-14,18.829999923706055,18.950000762939453,18.420000076293945,18.809999465942383,566100.0 2005-10-17,18.809999465942383,18.950000762939453,18.579999923706055,18.770000457763672,607900.0 2005-10-18,18.469999313354492,18.899999618530273,18.440000534057617,18.850000381469727,698700.0 2005-10-19,18.729999542236328,18.729999542236328,18.260000228881836,18.3799991607666,850900.0 2005-10-20,18.389999389648438,18.75,18.309999465942383,18.56999969482422,662300.0 2005-10-21,18.520000457763672,18.829999923706055,18.420000076293945,18.559999465942383,822700.0 2005-10-24,18.84000015258789,19.0,18.459999084472656,18.540000915527344,835700.0 2005-10-25,18.719999313354492,19.0,18.549999237060547,18.860000610351562,595300.0 2005-10-26,18.829999923706055,18.899999618530273,18.610000610351562,18.719999313354492,775200.0 2005-10-27,18.3799991607666,18.860000610351562,18.3700008392334,18.809999465942383,407200.0 2005-10-28,18.6299991607666,18.799999237060547,18.459999084472656,18.6200008392334,600600.0 2005-10-31,18.950000762939453,19.0,18.65999984741211,18.770000457763672,874000.0 2005-11-01,18.719999313354492,18.979999542236328,18.670000076293945,18.969999313354492,444100.0 2005-11-02,18.65999984741211,18.850000381469727,18.579999923706055,18.670000076293945,878400.0 2005-11-03,18.610000610351562,18.809999465942383,18.469999313354492,18.719999313354492,1021400.0 2005-11-04,18.530000686645508,18.700000762939453,18.450000762939453,18.600000381469727,738400.0 2005-11-07,18.440000534057617,18.6200008392334,18.190000534057617,18.469999313354492,560300.0 2005-11-08,18.479999542236328,18.579999923706055,18.299999237060547,18.440000534057617,563600.0 2005-11-09,18.540000915527344,18.670000076293945,18.31999969482422,18.530000686645508,637700.0 2005-11-10,18.579999923706055,18.709999084472656,18.34000015258789,18.579999923706055,733800.0 2005-11-11,18.770000457763672,18.920000076293945,18.510000228881836,18.540000915527344,934800.0 2005-11-14,18.989999771118164,19.010000228881836,18.639999389648438,18.770000457763672,980600.0 2005-11-15,19.290000915527344,19.329999923706055,18.780000686645508,19.040000915527344,1938100.0 2005-11-16,19.969999313354492,20.049999237060547,19.299999237060547,19.299999237060547,3284900.0 2005-11-17,20.010000228881836,20.040000915527344,19.729999542236328,19.969999313354492,1648400.0 2005-11-18,19.799999237060547,20.31999969482422,19.780000686645508,20.18000030517578,2113200.0 2005-11-21,19.959999084472656,20.020000457763672,19.530000686645508,19.8799991607666,2355400.0 2005-11-22,20.059999465942383,20.100000381469727,19.850000381469727,19.959999084472656,1311900.0 2005-11-23,19.969999313354492,20.09000015258789,19.5,20.0,975200.0 2005-11-25,19.739999771118164,20.040000915527344,19.520000457763672,20.020000457763672,354800.0 2005-11-28,19.3700008392334,19.75,19.299999237060547,19.700000762939453,900200.0 2005-11-29,19.219999313354492,19.579999923706055,19.079999923706055,19.579999923706055,1209800.0 2005-11-30,19.56999969482422,19.690000534057617,19.100000381469727,19.25,2251500.0 2005-12-01,20.40999984741211,20.799999237060547,20.110000610351562,20.25,2993800.0 2005-12-02,21.100000381469727,21.1299991607666,20.329999923706055,20.399999618530273,2100600.0 2005-12-05,20.770000457763672,21.059999465942383,20.40999984741211,21.059999465942383,1521700.0 2005-12-06,20.729999542236328,21.190000534057617,20.690000534057617,20.780000686645508,1507800.0 2005-12-07,20.690000534057617,20.920000076293945,20.5,20.75,1069600.0 2005-12-08,20.389999389648438,20.940000534057617,20.239999771118164,20.770000457763672,1034400.0 2005-12-09,20.6299991607666,20.649999618530273,20.299999237060547,20.40999984741211,724000.0 2005-12-12,20.56999969482422,20.989999771118164,20.389999389648438,20.719999313354492,707300.0 2005-12-13,20.770000457763672,20.889999389648438,20.3799991607666,20.469999313354492,1111700.0 2005-12-14,20.780000686645508,20.989999771118164,20.649999618530273,20.760000228881836,2497300.0 2005-12-15,20.799999237060547,20.899999618530273,20.690000534057617,20.84000015258789,2107400.0 2005-12-16,20.799999237060547,21.170000076293945,20.700000762939453,20.75,7543900.0 2005-12-19,20.40999984741211,20.989999771118164,20.329999923706055,20.790000915527344,1426200.0 2005-12-20,20.34000015258789,20.579999923706055,20.190000534057617,20.309999465942383,579400.0 2005-12-21,20.530000686645508,20.75,20.239999771118164,20.399999618530273,900300.0 2005-12-22,20.6200008392334,20.700000762939453,20.15999984741211,20.450000762939453,753000.0 2005-12-23,20.649999618530273,20.75,20.360000610351562,20.530000686645508,657100.0 2005-12-27,20.450000762939453,20.739999771118164,20.280000686645508,20.729999542236328,647300.0 2005-12-28,20.3799991607666,20.670000076293945,20.190000534057617,20.520000457763672,582900.0 2005-12-29,20.229999542236328,20.469999313354492,20.149999618530273,20.309999465942383,430800.0 2005-12-30,20.059999465942383,20.190000534057617,19.760000228881836,20.149999618530273,1034700.0 2006-01-03,20.459999084472656,20.559999465942383,19.829999923706055,20.219999313354492,1281900.0 2006-01-04,20.850000381469727,20.90999984741211,20.440000534057617,20.440000534057617,1061200.0 2006-01-05,20.549999237060547,20.93000030517578,20.280000686645508,20.799999237060547,1315400.0 2006-01-06,20.610000610351562,20.899999618530273,20.3700008392334,20.6299991607666,1583800.0 2006-01-09,20.979999542236328,21.139999389648438,20.6200008392334,20.6200008392334,1149200.0 2006-01-10,20.979999542236328,21.040000915527344,20.719999313354492,20.75,911600.0 2006-01-11,21.34000015258789,21.469999313354492,20.84000015258789,20.84000015258789,2092200.0 2006-01-12,21.670000076293945,21.920000076293945,21.200000762939453,21.299999237060547,1912800.0 2006-01-13,21.399999618530273,21.889999389648438,21.260000228881836,21.579999923706055,646300.0 2006-01-17,21.149999618530273,21.309999465942383,21.110000610351562,21.219999313354492,635100.0 2006-01-18,21.0,21.1299991607666,20.65999984741211,20.899999618530273,1308800.0 2006-01-19,21.059999465942383,21.18000030517578,20.899999618530273,21.0,1025000.0 2006-01-20,20.540000915527344,21.09000015258789,20.40999984741211,20.920000076293945,800700.0 2006-01-23,20.81999969482422,21.020000457763672,20.6299991607666,20.649999618530273,949000.0 2006-01-24,21.020000457763672,21.020000457763672,20.549999237060547,20.829999923706055,865800.0 2006-01-25,20.690000534057617,21.09000015258789,20.59000015258789,21.010000228881836,1011400.0 2006-01-26,21.649999618530273,21.81999969482422,20.829999923706055,20.90999984741211,1635900.0 2006-01-27,21.829999923706055,22.100000381469727,21.649999618530273,21.729999542236328,1451900.0 2006-01-30,22.270000457763672,22.360000610351562,21.809999465942383,21.850000381469727,1641600.0 2006-01-31,22.110000610351562,22.25,22.020000457763672,22.229999542236328,1146400.0 2006-02-01,22.959999084472656,23.139999389648438,21.969999313354492,21.969999313354492,1746300.0 2006-02-02,22.809999465942383,22.90999984741211,22.43000030517578,22.829999923706055,2412400.0 2006-02-03,22.3799991607666,22.729999542236328,22.34000015258789,22.649999618530273,1045300.0 2006-02-06,22.219999313354492,22.399999618530273,22.190000534057617,22.399999618530273,903500.0 2006-02-07,21.979999542236328,22.290000915527344,21.729999542236328,22.1299991607666,1165900.0 2006-02-08,22.110000610351562,22.260000228881836,21.920000076293945,21.989999771118164,867400.0 2006-02-09,22.190000534057617,22.350000381469727,22.0,22.040000915527344,1591200.0 2006-02-10,22.229999542236328,22.309999465942383,22.020000457763672,22.239999771118164,1548300.0 2006-02-13,21.969999313354492,22.170000076293945,21.809999465942383,22.170000076293945,2018800.0 2006-02-14,22.149999618530273,22.170000076293945,21.8799991607666,22.020000457763672,994800.0 2006-02-15,22.219999313354492,22.399999618530273,21.959999084472656,22.0,1521400.0 2006-02-16,22.829999923706055,24.25,22.520000457763672,22.719999313354492,5696200.0 2006-02-17,22.729999542236328,22.93000030517578,22.31999969482422,22.799999237060547,1777300.0 2006-02-21,22.540000915527344,22.81999969482422,22.510000228881836,22.670000076293945,847400.0 2006-02-22,22.540000915527344,22.700000762939453,22.3799991607666,22.670000076293945,953000.0 2006-02-23,22.25,22.530000686645508,22.200000762939453,22.469999313354492,1058100.0 2006-02-24,22.200000762939453,22.3799991607666,21.90999984741211,22.260000228881836,1846300.0 2006-02-27,22.1200008392334,22.350000381469727,22.010000228881836,22.350000381469727,2132200.0 2006-02-28,21.8700008392334,22.31999969482422,21.65999984741211,22.139999389648438,1188000.0 2006-03-01,21.989999771118164,22.09000015258789,21.489999771118164,21.5,1294500.0 2006-03-02,22.489999771118164,22.559999465942383,21.809999465942383,21.809999465942383,1656200.0 2006-03-03,22.100000381469727,22.489999771118164,22.079999923706055,22.280000686645508,976600.0 2006-03-06,22.18000030517578,22.299999237060547,21.8799991607666,22.1299991607666,1167200.0 2006-03-07,22.030000686645508,22.1299991607666,21.84000015258789,22.049999237060547,1160900.0 2006-03-08,22.0,22.100000381469727,21.700000762939453,21.899999618530273,1157300.0 2006-03-09,21.8799991607666,22.079999923706055,21.700000762939453,22.0,616800.0 2006-03-10,21.899999618530273,22.010000228881836,21.729999542236328,21.860000610351562,550600.0 2006-03-13,21.979999542236328,22.100000381469727,21.920000076293945,22.0,691300.0 2006-03-14,22.290000915527344,22.329999923706055,21.950000762939453,21.950000762939453,672000.0 2006-03-15,22.739999771118164,22.899999618530273,22.31999969482422,22.34000015258789,1848300.0 2006-03-16,22.239999771118164,22.860000610351562,22.200000762939453,22.770000457763672,1004200.0 2006-03-17,22.110000610351562,22.450000762939453,22.010000228881836,22.299999237060547,1145800.0 2006-03-20,22.239999771118164,22.5,22.040000915527344,22.110000610351562,850600.0 2006-03-21,22.030000686645508,22.6200008392334,21.959999084472656,22.030000686645508,1085100.0 2006-03-22,21.90999984741211,22.030000686645508,21.700000762939453,22.0,556600.0 2006-03-23,21.450000762939453,21.899999618530273,21.329999923706055,21.809999465942383,1457700.0 2006-03-24,21.420000076293945,21.579999923706055,21.309999465942383,21.469999313354492,953300.0 2006-03-27,21.389999389648438,21.719999313354492,21.1299991607666,21.43000030517578,1092000.0 2006-03-28,21.420000076293945,21.489999771118164,21.139999389648438,21.399999618530273,2650200.0 2006-03-29,21.90999984741211,22.1299991607666,21.450000762939453,21.5,1097700.0 2006-03-30,21.93000030517578,22.100000381469727,21.729999542236328,22.0,911500.0 2006-03-31,22.350000381469727,22.420000076293945,21.8700008392334,21.889999389648438,1362600.0 2006-04-03,22.09000015258789,22.479999542236328,21.989999771118164,22.3700008392334,917000.0 2006-04-04,21.790000915527344,22.18000030517578,21.75,22.079999923706055,597800.0 2006-04-05,22.010000228881836,22.06999969482422,21.719999313354492,21.75,1022800.0 2006-04-06,21.860000610351562,22.0,21.690000534057617,21.950000762939453,541300.0 2006-04-07,21.639999389648438,22.020000457763672,21.600000381469727,21.850000381469727,462300.0 2006-04-10,21.350000381469727,21.780000686645508,21.31999969482422,21.600000381469727,997500.0 2006-04-11,21.399999618530273,21.709999084472656,21.290000915527344,21.3700008392334,1211900.0 2006-04-12,21.3700008392334,21.549999237060547,21.350000381469727,21.3700008392334,490400.0 2006-04-13,21.459999084472656,21.549999237060547,21.290000915527344,21.31999969482422,581000.0 2006-04-17,21.040000915527344,21.450000762939453,21.0,21.40999984741211,691400.0 2006-04-18,21.399999618530273,21.510000228881836,21.040000915527344,21.09000015258789,817700.0 2006-04-19,21.739999771118164,21.75,21.209999084472656,21.299999237060547,732000.0 2006-04-20,21.8700008392334,21.920000076293945,21.579999923706055,21.600000381469727,606600.0 2006-04-21,21.979999542236328,22.110000610351562,21.860000610351562,21.93000030517578,843100.0 2006-04-24,21.90999984741211,22.100000381469727,21.709999084472656,22.049999237060547,639200.0 2006-04-25,21.729999542236328,21.950000762939453,21.579999923706055,21.920000076293945,544800.0 2006-04-26,21.639999389648438,21.8799991607666,21.420000076293945,21.799999237060547,474700.0 2006-04-27,21.739999771118164,21.850000381469727,21.399999618530273,21.5,778200.0 2006-04-28,21.829999923706055,21.989999771118164,21.649999618530273,21.739999771118164,813600.0 2006-05-01,21.780000686645508,22.059999465942383,21.739999771118164,21.899999618530273,693100.0 2006-05-02,21.84000015258789,22.0,21.709999084472656,21.770000457763672,450400.0 2006-05-03,21.65999984741211,21.850000381469727,21.530000686645508,21.829999923706055,1175600.0 2006-05-04,21.8799991607666,22.0,21.690000534057617,21.75,752200.0 2006-05-05,21.899999618530273,22.0,21.65999984741211,22.0,572000.0 2006-05-08,21.65999984741211,21.90999984741211,21.5,21.899999618530273,726700.0 2006-05-09,21.510000228881836,21.649999618530273,21.399999618530273,21.639999389648438,561500.0 2006-05-10,21.139999389648438,21.5,21.030000686645508,21.469999313354492,776700.0 2006-05-11,20.84000015258789,21.219999313354492,20.81999969482422,21.219999313354492,1000700.0 2006-05-12,20.65999984741211,20.950000762939453,20.639999389648438,20.739999771118164,897400.0 2006-05-15,20.479999542236328,20.780000686645508,20.469999313354492,20.59000015258789,757700.0 2006-05-16,20.40999984741211,20.510000228881836,20.350000381469727,20.420000076293945,1388600.0 2006-05-17,20.440000534057617,20.670000076293945,20.260000228881836,20.350000381469727,1478600.0 2006-05-18,20.75,21.469999313354492,20.56999969482422,21.3799991607666,2391800.0 2006-05-19,20.6200008392334,20.75,20.479999542236328,20.690000534057617,1193500.0 2006-05-22,20.399999618530273,20.600000381469727,20.239999771118164,20.399999618530273,1089500.0 2006-05-23,20.200000762939453,20.6200008392334,20.200000762939453,20.440000534057617,797100.0 2006-05-24,20.459999084472656,20.510000228881836,20.18000030517578,20.200000762939453,1257700.0 2006-05-25,20.530000686645508,20.559999465942383,20.350000381469727,20.530000686645508,641300.0 2006-05-26,20.690000534057617,20.690000534057617,20.450000762939453,20.610000610351562,742100.0 2006-05-30,20.329999923706055,20.670000076293945,20.299999237060547,20.579999923706055,998900.0 2006-05-31,20.43000030517578,20.469999313354492,20.149999618530273,20.299999237060547,1070300.0 2006-06-01,19.93000030517578,20.690000534057617,19.889999389648438,20.489999771118164,1571900.0 2006-06-02,19.850000381469727,20.219999313354492,19.68000030517578,19.979999542236328,1249300.0 2006-06-05,19.610000610351562,20.0,19.559999465942383,19.739999771118164,992500.0 2006-06-06,19.799999237060547,19.940000534057617,19.579999923706055,19.700000762939453,995800.0 2006-06-07,19.760000228881836,20.149999618530273,19.639999389648438,19.760000228881836,771800.0 2006-06-08,19.299999237060547,19.829999923706055,18.969999313354492,19.729999542236328,1285500.0 2006-06-09,19.260000228881836,19.530000686645508,19.1299991607666,19.290000915527344,642400.0 2006-06-12,19.309999465942383,19.5,19.190000534057617,19.34000015258789,963900.0 2006-06-13,18.770000457763672,19.420000076293945,18.729999542236328,19.260000228881836,1021000.0 2006-06-14,18.979999542236328,19.139999389648438,18.59000015258789,18.799999237060547,902400.0 2006-06-15,19.100000381469727,19.1200008392334,18.610000610351562,18.969999313354492,1729000.0 2006-06-16,19.079999923706055,19.350000381469727,19.049999237060547,19.1299991607666,910400.0 2006-06-19,18.940000534057617,19.209999084472656,18.760000228881836,19.040000915527344,1249400.0 2006-06-20,18.709999084472656,19.0,18.68000030517578,18.850000381469727,960000.0 2006-06-21,18.790000915527344,18.979999542236328,18.65999984741211,18.65999984741211,965200.0 2006-06-22,18.469999313354492,18.81999969482422,18.420000076293945,18.690000534057617,1249900.0 2006-06-23,18.81999969482422,18.8799991607666,18.239999771118164,18.40999984741211,814900.0 2006-06-26,18.799999237060547,18.950000762939453,18.739999771118164,18.860000610351562,871000.0 2006-06-27,18.56999969482422,18.8799991607666,18.43000030517578,18.75,934900.0 2006-06-28,18.520000457763672,18.639999389648438,18.299999237060547,18.639999389648438,1006300.0 2006-06-29,19.010000228881836,19.010000228881836,18.6299991607666,18.68000030517578,898500.0 2006-06-30,18.770000457763672,19.079999923706055,18.760000228881836,19.020000457763672,937300.0 2006-07-03,19.219999313354492,19.34000015258789,18.739999771118164,18.760000228881836,564900.0 2006-07-05,18.829999923706055,19.350000381469727,18.610000610351562,19.200000762939453,2056100.0 2006-07-06,18.899999618530273,18.989999771118164,18.799999237060547,18.799999237060547,867600.0 2006-07-07,18.59000015258789,18.979999542236328,18.5,18.899999618530273,1072100.0 2006-07-10,18.190000534057617,18.690000534057617,18.15999984741211,18.65999984741211,1144600.0 2006-07-11,18.360000610351562,18.40999984741211,17.950000762939453,18.139999389648438,1043000.0 2006-07-12,18.219999313354492,18.479999542236328,18.110000610351562,18.290000915527344,888900.0 2006-07-13,17.8799991607666,18.15999984741211,17.780000686645508,18.149999618530273,1208800.0 2006-07-14,17.81999969482422,17.920000076293945,17.700000762939453,17.84000015258789,1014400.0 2006-07-17,17.649999618530273,17.959999084472656,17.540000915527344,17.81999969482422,957600.0 2006-07-18,17.440000534057617,17.770000457763672,17.229999542236328,17.649999618530273,1267200.0 2006-07-19,17.610000610351562,17.719999313354492,17.3700008392334,17.399999618530273,887600.0 2006-07-20,17.3700008392334,17.649999618530273,17.290000915527344,17.639999389648438,1153800.0 2006-07-21,17.18000030517578,17.309999465942383,17.06999969482422,17.309999465942383,739700.0 2006-07-24,17.260000228881836,17.329999923706055,17.190000534057617,17.280000686645508,797700.0 2006-07-25,17.3799991607666,17.40999984741211,17.209999084472656,17.209999084472656,1094500.0 2006-07-26,17.56999969482422,17.719999313354492,17.25,17.299999237060547,1417500.0 2006-07-27,17.549999237060547,17.90999984741211,17.520000457763672,17.670000076293945,806700.0 2006-07-28,17.780000686645508,17.889999389648438,17.520000457763672,17.559999465942383,802700.0 2006-07-31,17.899999618530273,17.940000534057617,17.639999389648438,17.75,1005900.0 2006-08-01,17.530000686645508,17.709999084472656,17.450000762939453,17.709999084472656,507900.0 2006-08-02,17.889999389648438,17.959999084472656,17.479999542236328,17.5,572000.0 2006-08-03,17.989999771118164,18.079999923706055,17.649999618530273,17.850000381469727,414500.0 2006-08-04,17.860000610351562,18.15999984741211,17.670000076293945,18.100000381469727,588500.0 2006-08-07,17.719999313354492,17.940000534057617,17.649999618530273,17.809999465942383,408300.0 2006-08-08,17.540000915527344,17.90999984741211,17.489999771118164,17.780000686645508,391000.0 2006-08-09,17.59000015258789,17.889999389648438,17.59000015258789,17.709999084472656,382100.0 2006-08-10,17.809999465942383,18.0,17.489999771118164,17.489999771118164,638900.0 2006-08-11,17.649999618530273,17.84000015258789,17.639999389648438,17.729999542236328,366800.0 2006-08-14,17.899999618530273,18.1200008392334,17.520000457763672,17.709999084472656,853900.0 2006-08-15,18.239999771118164,18.3700008392334,17.959999084472656,18.170000076293945,764300.0 2006-08-16,18.600000381469727,18.639999389648438,17.950000762939453,18.399999618530273,1201900.0 2006-08-17,18.110000610351562,18.360000610351562,17.540000915527344,17.889999389648438,3340700.0 2006-08-18,18.020000457763672,18.15999984741211,17.690000534057617,18.139999389648438,1024200.0 2006-08-21,18.049999237060547,18.100000381469727,17.889999389648438,17.889999389648438,781800.0 2006-08-22,18.0,18.059999465942383,17.8700008392334,17.969999313354492,855100.0 2006-08-23,18.479999542236328,18.520000457763672,17.899999618530273,18.059999465942383,1938200.0 2006-08-24,18.540000915527344,18.75,18.350000381469727,18.5,1307400.0 2006-08-25,18.450000762939453,18.6299991607666,18.350000381469727,18.549999237060547,1035200.0 2006-08-28,18.729999542236328,18.739999771118164,18.299999237060547,18.389999389648438,527700.0 2006-08-29,19.030000686645508,19.030000686645508,18.65999984741211,18.700000762939453,1080700.0 2006-08-30,18.989999771118164,19.09000015258789,18.93000030517578,19.049999237060547,548200.0 2006-08-31,18.959999084472656,19.149999618530273,18.899999618530273,19.059999465942383,519100.0 2006-09-01,18.700000762939453,18.889999389648438,18.6299991607666,18.75,754900.0 2006-09-05,18.899999618530273,18.989999771118164,18.610000610351562,18.610000610351562,606500.0 2006-09-06,18.510000228881836,18.889999389648438,18.489999771118164,18.739999771118164,465000.0 2006-09-07,18.3799991607666,18.65999984741211,18.350000381469727,18.440000534057617,792300.0 2006-09-08,18.809999465942383,18.84000015258789,18.31999969482422,18.31999969482422,478700.0 2006-09-11,18.8700008392334,18.969999313354492,18.6200008392334,18.670000076293945,440900.0 2006-09-12,19.290000915527344,19.299999237060547,18.690000534057617,18.809999465942383,591800.0 2006-09-13,19.34000015258789,19.360000610351562,19.149999618530273,19.25,660900.0 2006-09-14,19.610000610351562,19.760000228881836,19.290000915527344,19.34000015258789,858300.0 2006-09-15,19.469999313354492,19.799999237060547,19.459999084472656,19.65999984741211,831500.0 2006-09-18,19.420000076293945,19.65999984741211,19.34000015258789,19.43000030517578,554000.0 2006-09-19,19.3799991607666,19.479999542236328,19.110000610351562,19.299999237060547,467200.0 2006-09-20,19.799999237060547,19.850000381469727,19.459999084472656,19.459999084472656,546100.0 2006-09-21,19.610000610351562,19.829999923706055,19.56999969482422,19.790000915527344,464200.0 2006-09-22,19.649999618530273,19.729999542236328,19.34000015258789,19.5,553300.0 2006-09-25,19.799999237060547,19.829999923706055,19.469999313354492,19.719999313354492,392400.0 2006-09-26,19.940000534057617,19.950000762939453,19.610000610351562,19.739999771118164,477700.0 2006-09-27,20.0,20.0,19.8799991607666,19.950000762939453,478900.0 2006-09-28,19.8700008392334,19.989999771118164,19.84000015258789,19.979999542236328,512200.0 2006-09-29,19.719999313354492,19.959999084472656,19.690000534057617,19.920000076293945,527400.0 2006-10-02,19.5,19.790000915527344,19.43000030517578,19.649999618530273,394300.0 2006-10-03,19.399999618530273,19.510000228881836,19.31999969482422,19.420000076293945,309400.0 2006-10-04,19.84000015258789,19.90999984741211,19.25,19.440000534057617,474700.0 2006-10-05,20.0,20.010000228881836,19.690000534057617,19.75,503400.0 2006-10-06,19.969999313354492,20.110000610351562,19.799999237060547,19.8799991607666,353900.0 2006-10-09,20.149999618530273,20.25,19.75,19.8799991607666,501200.0 2006-10-10,20.170000076293945,20.270000457763672,20.010000228881836,20.100000381469727,609900.0 2006-10-11,20.15999984741211,20.450000762939453,20.059999465942383,20.100000381469727,559100.0 2006-10-12,20.6200008392334,20.780000686645508,20.149999618530273,20.149999618530273,1718300.0 2006-10-13,21.299999237060547,21.31999969482422,20.540000915527344,20.559999465942383,1279300.0 2006-10-16,21.360000610351562,21.489999771118164,21.149999618530273,21.239999771118164,812600.0 2006-10-17,21.989999771118164,22.489999771118164,21.6200008392334,21.6200008392334,2926900.0 2006-10-18,22.190000534057617,22.309999465942383,21.920000076293945,22.0,981700.0 2006-10-19,22.299999237060547,22.31999969482422,22.06999969482422,22.06999969482422,805700.0 2006-10-20,22.31999969482422,22.329999923706055,22.110000610351562,22.25,806400.0 2006-10-23,22.5,22.530000686645508,22.170000076293945,22.170000076293945,762100.0 2006-10-24,22.229999542236328,22.43000030517578,21.989999771118164,22.3799991607666,778600.0 2006-10-25,22.299999237060547,22.3700008392334,22.010000228881836,22.149999618530273,393100.0 2006-10-26,22.459999084472656,22.510000228881836,22.25,22.399999618530273,626300.0 2006-10-27,22.31999969482422,22.719999313354492,22.280000686645508,22.399999618530273,684700.0 2006-10-30,22.579999923706055,22.6299991607666,22.100000381469727,22.260000228881836,1032300.0 2006-10-31,22.510000228881836,22.770000457763672,22.3799991607666,22.739999771118164,879600.0 2006-11-01,22.139999389648438,22.65999984741211,22.1299991607666,22.649999618530273,578900.0 2006-11-02,22.479999542236328,22.5,22.010000228881836,22.079999923706055,582600.0 2006-11-03,22.309999465942383,22.610000610351562,22.100000381469727,22.610000610351562,917800.0 2006-11-06,22.440000534057617,22.489999771118164,22.149999618530273,22.43000030517578,660400.0 2006-11-07,22.440000534057617,22.59000015258789,22.270000457763672,22.280000686645508,1301200.0 2006-11-08,22.260000228881836,22.360000610351562,22.100000381469727,22.31999969482422,1164100.0 2006-11-09,22.420000076293945,22.450000762939453,22.299999237060547,22.3700008392334,926700.0 2006-11-10,22.75,22.75,22.360000610351562,22.360000610351562,716000.0 2006-11-13,22.799999237060547,22.8700008392334,22.610000610351562,22.649999618530273,743900.0 2006-11-14,23.0,23.0,22.610000610351562,22.719999313354492,896900.0 2006-11-15,23.010000228881836,23.110000610351562,22.770000457763672,22.93000030517578,1131800.0 2006-11-16,22.979999542236328,23.170000076293945,22.790000915527344,23.1200008392334,697900.0 2006-11-17,22.780000686645508,22.969999313354492,22.700000762939453,22.959999084472656,733700.0 2006-11-20,22.989999771118164,23.18000030517578,22.68000030517578,22.8700008392334,624000.0 2006-11-21,22.959999084472656,22.989999771118164,22.809999465942383,22.920000076293945,493000.0 2006-11-22,22.760000228881836,22.950000762939453,22.6299991607666,22.90999984741211,1192400.0 2006-11-24,22.579999923706055,22.700000762939453,22.530000686645508,22.600000381469727,323900.0 2006-11-27,22.200000762939453,22.670000076293945,22.190000534057617,22.530000686645508,1031300.0 2006-11-28,22.1200008392334,22.200000762939453,21.84000015258789,22.15999984741211,1476100.0 2006-11-29,23.239999771118164,23.239999771118164,22.350000381469727,22.350000381469727,2764600.0 2006-11-30,25.549999237060547,26.0,24.739999771118164,25.459999084472656,9160500.0 2006-12-01,25.469999313354492,25.770000457763672,25.010000228881836,25.440000534057617,3722500.0 2006-12-04,25.989999771118164,26.0,25.360000610351562,25.360000610351562,2155500.0 2006-12-05,26.09000015258789,26.139999389648438,25.649999618530273,25.649999618530273,1325300.0 2006-12-06,26.170000076293945,26.440000534057617,25.920000076293945,25.969999313354492,2225800.0 2006-12-07,26.209999084472656,26.579999923706055,26.020000457763672,26.489999771118164,1146000.0 2006-12-08,26.280000686645508,26.5,25.899999618530273,26.09000015258789,1430700.0 2006-12-11,26.649999618530273,26.75,26.15999984741211,26.15999984741211,1320900.0 2006-12-12,26.510000228881836,26.729999542236328,26.200000762939453,26.510000228881836,1126500.0 2006-12-13,26.84000015258789,26.940000534057617,26.510000228881836,26.510000228881836,1723700.0 2006-12-14,26.729999542236328,27.139999389648438,26.649999618530273,26.75,1657400.0 2006-12-15,26.700000762939453,26.920000076293945,26.639999389648438,26.75,1122500.0 2006-12-18,26.239999771118164,26.809999465942383,26.170000076293945,26.65999984741211,1113300.0 2006-12-19,26.530000686645508,26.559999465942383,25.93000030517578,26.0,1287900.0 2006-12-20,26.860000610351562,27.15999984741211,26.40999984741211,26.5,1287300.0 2006-12-21,26.739999771118164,27.030000686645508,26.59000015258789,26.799999237060547,974400.0 2006-12-22,26.479999542236328,26.860000610351562,26.389999389648438,26.799999237060547,720200.0 2006-12-26,26.690000534057617,26.760000228881836,26.3799991607666,26.389999389648438,759400.0 2006-12-27,26.760000228881836,26.969999313354492,26.59000015258789,26.6200008392334,893900.0 2006-12-28,26.579999923706055,26.809999465942383,26.549999237060547,26.760000228881836,736400.0 2006-12-29,26.729999542236328,27.020000457763672,26.579999923706055,26.65999984741211,887200.0 2007-01-03,26.489999771118164,27.1299991607666,26.25,26.700000762939453,1480500.0 2007-01-04,26.899999618530273,26.959999084472656,26.079999923706055,26.459999084472656,1298800.0 2007-01-05,26.540000915527344,26.780000686645508,26.15999984741211,26.780000686645508,1301400.0 2007-01-08,26.790000915527344,26.950000762939453,26.389999389648438,26.389999389648438,1086700.0 2007-01-09,26.6299991607666,26.899999618530273,26.170000076293945,26.75,1354500.0 2007-01-10,26.90999984741211,26.93000030517578,26.18000030517578,26.43000030517578,841400.0 2007-01-11,26.950000762939453,27.030000686645508,26.860000610351562,26.90999984741211,1118200.0 2007-01-12,26.969999313354492,27.030000686645508,26.729999542236328,27.0,854800.0 2007-01-16,27.139999389648438,27.3700008392334,26.809999465942383,26.950000762939453,1418100.0 2007-01-17,27.450000762939453,27.489999771118164,27.049999237060547,27.139999389648438,848000.0 2007-01-18,26.549999237060547,27.3700008392334,26.440000534057617,27.360000610351562,887400.0 2007-01-19,26.389999389648438,26.579999923706055,26.049999237060547,26.489999771118164,866800.0 2007-01-22,26.260000228881836,26.600000381469727,26.09000015258789,26.459999084472656,1092000.0 2007-01-23,26.139999389648438,26.299999237060547,26.010000228881836,26.190000534057617,1281100.0 2007-01-24,26.75,26.850000381469727,26.040000915527344,26.040000915527344,787600.0 2007-01-25,26.510000228881836,26.860000610351562,26.389999389648438,26.860000610351562,923700.0 2007-01-26,26.34000015258789,26.639999389648438,26.110000610351562,26.469999313354492,608300.0 2007-01-29,26.190000534057617,26.479999542236328,26.079999923706055,26.3799991607666,712600.0 2007-01-30,27.0,27.100000381469727,26.290000915527344,26.3700008392334,1438000.0 2007-01-31,26.600000381469727,26.809999465942383,26.049999237060547,26.799999237060547,1634000.0 2007-02-01,26.56999969482422,26.899999618530273,26.190000534057617,26.729999542236328,1444000.0 2007-02-02,26.389999389648438,26.700000762939453,26.15999984741211,26.56999969482422,1301100.0 2007-02-05,26.40999984741211,26.489999771118164,26.15999984741211,26.229999542236328,716200.0 2007-02-06,26.260000228881836,26.6200008392334,26.049999237060547,26.6200008392334,770700.0 2007-02-07,26.739999771118164,26.84000015258789,26.219999313354492,26.260000228881836,1202600.0 2007-02-08,26.719999313354492,26.760000228881836,26.56999969482422,26.610000610351562,1302000.0 2007-02-09,26.09000015258789,26.799999237060547,25.940000534057617,26.739999771118164,1192100.0 2007-02-12,25.84000015258789,26.100000381469727,25.790000915527344,26.06999969482422,749700.0 2007-02-13,25.860000610351562,25.979999542236328,25.649999618530273,25.940000534057617,948400.0 2007-02-14,26.06999969482422,26.190000534057617,25.75,25.8799991607666,756100.0 2007-02-15,26.31999969482422,26.450000762939453,25.940000534057617,26.110000610351562,1058100.0 2007-02-16,26.15999984741211,26.34000015258789,26.020000457763672,26.34000015258789,564800.0 2007-02-20,26.65999984741211,26.709999084472656,25.860000610351562,26.1200008392334,1289200.0 2007-02-21,26.81999969482422,26.899999618530273,26.389999389648438,26.690000534057617,1386900.0 2007-02-22,26.1299991607666,26.889999389648438,25.389999389648438,25.760000228881836,2709300.0 2007-02-23,26.3700008392334,26.489999771118164,25.979999542236328,26.110000610351562,1146100.0 2007-02-26,26.290000915527344,26.440000534057617,26.010000228881836,26.3700008392334,1346800.0 2007-02-27,25.579999923706055,26.139999389648438,25.239999771118164,25.8799991607666,1835800.0 2007-02-28,25.579999923706055,26.010000228881836,25.25,25.56999969482422,1480300.0 2007-03-01,24.8799991607666,25.059999465942383,24.020000457763672,24.600000381469727,1616100.0 2007-03-02,24.600000381469727,25.079999923706055,24.559999465942383,24.780000686645508,977600.0 2007-03-05,24.329999923706055,24.739999771118164,24.190000534057617,24.280000686645508,1300800.0 2007-03-06,25.450000762939453,25.649999618530273,24.360000610351562,24.43000030517578,1585800.0 2007-03-07,25.350000381469727,25.610000610351562,25.149999618530273,25.389999389648438,1575600.0 2007-03-08,25.149999618530273,25.59000015258789,25.06999969482422,25.59000015258789,642400.0 2007-03-09,25.68000030517578,25.8799991607666,25.420000076293945,25.420000076293945,1203600.0 2007-03-12,26.15999984741211,26.309999465942383,25.899999618530273,25.940000534057617,1362900.0 2007-03-13,26.030000686645508,26.40999984741211,25.90999984741211,25.950000762939453,1816100.0 2007-03-14,26.170000076293945,26.25,25.940000534057617,26.020000457763672,1769900.0 2007-03-15,26.489999771118164,26.56999969482422,26.170000076293945,26.200000762939453,1474000.0 2007-03-16,26.510000228881836,26.649999618530273,26.31999969482422,26.389999389648438,1113600.0 2007-03-19,26.360000610351562,26.649999618530273,26.31999969482422,26.520000457763672,1269700.0 2007-03-20,26.75,26.75,26.139999389648438,26.31999969482422,1146300.0 2007-03-21,26.940000534057617,27.0,26.530000686645508,26.649999618530273,725300.0 2007-03-22,27.010000228881836,27.010000228881836,26.799999237060547,26.889999389648438,1003300.0 2007-03-23,26.649999618530273,26.969999313354492,26.540000915527344,26.8700008392334,876300.0 2007-03-26,26.489999771118164,26.809999465942383,26.489999771118164,26.540000915527344,977600.0 2007-03-27,26.489999771118164,26.770000457763672,26.15999984741211,26.579999923706055,976800.0 2007-03-28,26.290000915527344,26.43000030517578,26.0,26.43000030517578,1044300.0 2007-03-29,26.110000610351562,26.350000381469727,25.829999923706055,26.260000228881836,658900.0 2007-03-30,26.229999542236328,26.489999771118164,26.059999465942383,26.15999984741211,667300.0 2007-04-02,26.25,26.25,25.600000381469727,26.110000610351562,627100.0 2007-04-03,26.649999618530273,26.729999542236328,26.25,26.360000610351562,695200.0 2007-04-04,26.68000030517578,26.719999313354492,26.489999771118164,26.59000015258789,756000.0 2007-04-05,26.899999618530273,26.950000762939453,26.600000381469727,26.600000381469727,376000.0 2007-04-09,26.940000534057617,27.040000915527344,26.84000015258789,26.93000030517578,670300.0 2007-04-10,26.459999084472656,26.90999984741211,26.299999237060547,26.899999618530273,863200.0 2007-04-11,26.649999618530273,26.670000076293945,26.100000381469727,26.469999313354492,698000.0 2007-04-12,26.950000762939453,26.950000762939453,26.34000015258789,26.530000686645508,700200.0 2007-04-13,26.75,26.940000534057617,26.600000381469727,26.90999984741211,478600.0 2007-04-16,27.1200008392334,27.18000030517578,26.75,26.770000457763672,760300.0 2007-04-17,27.489999771118164,27.860000610351562,26.969999313354492,27.200000762939453,1432100.0 2007-04-18,27.43000030517578,27.5,26.850000381469727,27.3799991607666,980800.0 2007-04-19,27.34000015258789,27.489999771118164,26.850000381469727,27.350000381469727,647000.0 2007-04-20,27.700000762939453,27.729999542236328,27.290000915527344,27.5,797800.0 2007-04-23,27.700000762939453,27.770000457763672,27.520000457763672,27.56999969482422,931500.0 2007-04-24,28.079999923706055,28.1299991607666,27.6299991607666,27.790000915527344,1174000.0 2007-04-25,28.079999923706055,28.260000228881836,27.84000015258789,28.100000381469727,1011800.0 2007-04-26,27.950000762939453,28.190000534057617,27.90999984741211,28.049999237060547,921500.0 2007-04-27,28.020000457763672,28.100000381469727,27.799999237060547,27.90999984741211,501300.0 2007-04-30,27.65999984741211,28.079999923706055,27.649999618530273,28.0,733900.0 2007-05-01,27.68000030517578,27.84000015258789,27.239999771118164,27.84000015258789,478700.0 2007-05-02,27.8700008392334,28.0,27.549999237060547,27.639999389648438,491600.0 2007-05-03,27.989999771118164,28.09000015258789,27.65999984741211,27.809999465942383,954300.0 2007-05-04,28.25,28.270000457763672,27.90999984741211,28.100000381469727,595900.0 2007-05-07,28.149999618530273,28.420000076293945,28.1200008392334,28.25,738000.0 2007-05-08,28.139999389648438,28.239999771118164,27.829999923706055,28.100000381469727,538400.0 2007-05-09,28.420000076293945,28.5,27.809999465942383,27.989999771118164,730200.0 2007-05-10,28.030000686645508,28.469999313354492,28.0,28.239999771118164,736000.0 2007-05-11,28.3799991607666,28.479999542236328,28.0,28.110000610351562,525800.0 2007-05-14,28.209999084472656,28.670000076293945,28.100000381469727,28.299999237060547,642700.0 2007-05-15,28.06999969482422,28.639999389648438,27.969999313354492,28.18000030517578,786000.0 2007-05-16,27.780000686645508,28.100000381469727,27.450000762939453,28.010000228881836,965300.0 2007-05-17,27.479999542236328,27.790000915527344,27.440000534057617,27.780000686645508,1000000.0 2007-05-18,27.829999923706055,27.959999084472656,27.34000015258789,27.420000076293945,781200.0 2007-05-21,28.309999465942383,28.40999984741211,27.68000030517578,27.760000228881836,720200.0 2007-05-22,28.290000915527344,28.34000015258789,27.920000076293945,28.06999969482422,921400.0 2007-05-23,28.299999237060547,28.579999923706055,28.049999237060547,28.219999313354492,1513800.0 2007-05-24,25.389999389648438,26.5,24.959999084472656,26.06999969482422,5612100.0 2007-05-25,26.65999984741211,26.690000534057617,25.309999465942383,25.3799991607666,2859900.0 2007-05-29,26.350000381469727,26.690000534057617,26.06999969482422,26.65999984741211,1781300.0 2007-05-30,26.729999542236328,26.729999542236328,26.040000915527344,26.18000030517578,1759200.0 2007-05-31,26.520000457763672,26.90999984741211,26.479999542236328,26.75,2194900.0 2007-06-01,27.260000228881836,27.489999771118164,26.479999542236328,26.520000457763672,1557800.0 2007-06-04,27.780000686645508,28.079999923706055,27.389999389648438,27.59000015258789,2412000.0 2007-06-05,27.540000915527344,27.799999237060547,27.450000762939453,27.579999923706055,1141700.0 2007-06-06,27.5,27.65999984741211,27.200000762939453,27.5,1200800.0 2007-06-07,27.3700008392334,27.850000381469727,27.260000228881836,27.3700008392334,1546100.0 2007-06-08,27.479999542236328,27.479999542236328,27.0,27.219999313354492,930000.0 2007-06-11,27.010000228881836,27.540000915527344,26.989999771118164,27.469999313354492,2003800.0 2007-06-12,26.690000534057617,27.1200008392334,26.649999618530273,26.809999465942383,1733900.0 2007-06-13,26.850000381469727,26.979999542236328,26.649999618530273,26.829999923706055,1851500.0 2007-06-14,26.989999771118164,27.290000915527344,26.809999465942383,26.90999984741211,1314000.0 2007-06-15,27.030000686645508,27.299999237060547,26.959999084472656,27.25,1009000.0 2007-06-18,26.8799991607666,27.139999389648438,26.559999465942383,27.09000015258789,1493500.0 2007-06-19,27.1200008392334,27.239999771118164,26.639999389648438,26.860000610351562,974000.0 2007-06-20,26.65999984741211,27.1200008392334,26.65999984741211,27.1200008392334,1009200.0 2007-06-21,26.8700008392334,26.920000076293945,26.309999465942383,26.600000381469727,961400.0 2007-06-22,26.59000015258789,26.899999618530273,26.40999984741211,26.690000534057617,2546600.0 2007-06-25,26.31999969482422,26.850000381469727,26.270000457763672,26.56999969482422,883800.0 2007-06-26,26.360000610351562,26.549999237060547,26.170000076293945,26.520000457763672,1326900.0 2007-06-27,26.860000610351562,26.860000610351562,26.309999465942383,26.309999465942383,926600.0 2007-06-28,26.799999237060547,27.299999237060547,26.700000762939453,26.700000762939453,1102600.0 2007-06-29,26.43000030517578,26.950000762939453,26.149999618530273,26.90999984741211,1385000.0 2007-07-02,26.8799991607666,26.889999389648438,26.43000030517578,26.610000610351562,1012200.0 2007-07-03,26.8700008392334,26.889999389648438,26.670000076293945,26.8799991607666,324800.0 2007-07-05,26.56999969482422,26.8799991607666,26.34000015258789,26.8700008392334,823700.0 2007-07-06,26.799999237060547,26.799999237060547,26.510000228881836,26.649999618530273,1390400.0 2007-07-09,26.56999969482422,26.709999084472656,26.260000228881836,26.709999084472656,1177200.0 2007-07-10,26.290000915527344,26.459999084472656,26.100000381469727,26.350000381469727,1331800.0 2007-07-11,26.450000762939453,26.450000762939453,26.09000015258789,26.34000015258789,819100.0 2007-07-12,27.139999389648438,27.139999389648438,26.530000686645508,26.549999237060547,1460400.0 2007-07-13,26.860000610351562,27.010000228881836,26.670000076293945,26.950000762939453,1276500.0 2007-07-16,26.8700008392334,27.079999923706055,26.459999084472656,26.729999542236328,1084400.0 2007-07-17,27.200000762939453,27.219999313354492,26.729999542236328,26.93000030517578,659100.0 2007-07-18,26.829999923706055,27.0,26.40999984741211,27.0,777800.0 2007-07-19,27.450000762939453,27.5,26.8700008392334,27.040000915527344,1287400.0 2007-07-20,26.899999618530273,27.450000762939453,26.770000457763672,27.450000762939453,575700.0 2007-07-23,27.09000015258789,27.34000015258789,26.809999465942383,27.0,795700.0 2007-07-24,26.40999984741211,27.020000457763672,26.329999923706055,26.829999923706055,711400.0 2007-07-25,26.549999237060547,26.93000030517578,26.309999465942383,26.700000762939453,796600.0 2007-07-26,25.600000381469727,26.510000228881836,25.450000762939453,26.510000228881836,1071100.0 2007-07-27,25.420000076293945,25.8700008392334,25.25,25.649999618530273,1313700.0 2007-07-30,25.030000686645508,25.479999542236328,24.860000610351562,25.440000534057617,1298600.0 2007-07-31,24.459999084472656,25.34000015258789,24.440000534057617,25.280000686645508,1577100.0 2007-08-01,24.219999313354492,24.450000762939453,23.600000381469727,24.329999923706055,2552800.0 2007-08-02,25.1299991607666,25.25,24.329999923706055,24.389999389648438,2097400.0 2007-08-03,24.0,25.270000457763672,23.93000030517578,25.079999923706055,1542600.0 2007-08-06,23.950000762939453,24.09000015258789,23.700000762939453,24.09000015258789,1981100.0 2007-08-07,23.399999618530273,24.280000686645508,22.799999237060547,24.0,2976200.0 2007-08-08,23.639999389648438,23.68000030517578,22.010000228881836,23.520000457763672,3387200.0 2007-08-09,23.65999984741211,23.780000686645508,22.34000015258789,23.600000381469727,4973400.0 2007-08-10,24.920000076293945,25.270000457763672,22.950000762939453,23.309999465942383,3195300.0 2007-08-13,24.950000762939453,25.510000228881836,24.920000076293945,25.100000381469727,1723600.0 2007-08-14,24.81999969482422,25.40999984741211,24.790000915527344,25.06999969482422,1035900.0 2007-08-15,24.760000228881836,25.399999618530273,24.639999389648438,24.639999389648438,1428900.0 2007-08-16,23.6200008392334,25.010000228881836,23.25,24.68000030517578,1822400.0 2007-08-17,24.030000686645508,24.579999923706055,23.600000381469727,24.110000610351562,1092900.0 2007-08-20,24.309999465942383,24.450000762939453,23.700000762939453,24.040000915527344,933400.0 2007-08-21,25.020000457763672,25.149999618530273,24.530000686645508,24.530000686645508,1367600.0 2007-08-22,25.760000228881836,25.760000228881836,24.81999969482422,25.31999969482422,1332200.0 2007-08-23,26.979999542236328,27.329999923706055,25.100000381469727,25.81999969482422,3279700.0 2007-08-24,27.040000915527344,27.100000381469727,26.670000076293945,26.760000228881836,1951100.0 2007-08-27,27.049999237060547,27.15999984741211,26.770000457763672,26.950000762939453,1396700.0 2007-08-28,26.799999237060547,27.290000915527344,26.719999313354492,26.860000610351562,1871200.0 2007-08-29,27.149999618530273,27.200000762939453,26.649999618530273,27.040000915527344,1120600.0 2007-08-30,27.0,27.270000457763672,26.850000381469727,26.920000076293945,951300.0 2007-08-31,27.31999969482422,27.350000381469727,27.0,27.079999923706055,735100.0 2007-09-04,26.90999984741211,27.100000381469727,26.520000457763672,26.670000076293945,1429400.0 2007-09-05,26.760000228881836,27.100000381469727,26.34000015258789,26.649999618530273,1825400.0 2007-09-06,27.06999969482422,27.149999618530273,26.729999542236328,26.799999237060547,972000.0 2007-09-07,26.709999084472656,26.950000762939453,26.600000381469727,26.93000030517578,926800.0 2007-09-10,26.399999618530273,26.889999389648438,26.260000228881836,26.770000457763672,739300.0 2007-09-11,26.489999771118164,26.559999465942383,26.219999313354492,26.459999084472656,824200.0 2007-09-12,26.649999618530273,26.84000015258789,26.34000015258789,26.579999923706055,646400.0 2007-09-13,26.440000534057617,26.84000015258789,26.239999771118164,26.84000015258789,772300.0 2007-09-14,25.889999389648438,26.309999465942383,25.709999084472656,26.170000076293945,1097600.0 2007-09-17,25.90999984741211,26.049999237060547,25.6299991607666,25.8700008392334,1167200.0 2007-09-18,26.43000030517578,26.459999084472656,25.610000610351562,26.040000915527344,1000300.0 2007-09-19,26.510000228881836,26.899999618530273,26.309999465942383,26.489999771118164,911200.0 2007-09-20,26.3799991607666,26.520000457763672,26.209999084472656,26.420000076293945,452300.0 2007-09-21,26.43000030517578,26.579999923706055,26.1200008392334,26.579999923706055,774900.0 2007-09-24,26.200000762939453,26.399999618530273,26.1299991607666,26.389999389648438,1109300.0 2007-09-25,26.360000610351562,26.479999542236328,25.989999771118164,26.030000686645508,782200.0 2007-09-26,26.440000534057617,26.690000534057617,26.260000228881836,26.440000534057617,751300.0 2007-09-27,26.989999771118164,26.989999771118164,26.25,26.489999771118164,576800.0 2007-09-28,27.079999923706055,27.100000381469727,26.829999923706055,26.969999313354492,1050200.0 2007-10-01,27.469999313354492,27.510000228881836,26.969999313354492,27.010000228881836,1200700.0 2007-10-02,27.219999313354492,27.719999313354492,27.149999618530273,27.350000381469727,929700.0 2007-10-03,27.309999465942383,27.3700008392334,26.649999618530273,27.139999389648438,1251500.0 2007-10-04,26.940000534057617,27.299999237060547,26.8799991607666,27.229999542236328,713900.0 2007-10-05,26.889999389648438,27.170000076293945,26.799999237060547,27.079999923706055,851700.0 2007-10-08,26.829999923706055,27.15999984741211,26.690000534057617,26.899999618530273,706100.0 2007-10-09,27.780000686645508,27.780000686645508,26.84000015258789,26.959999084472656,1227200.0 2007-10-10,28.0,28.0,27.649999618530273,27.65999984741211,1582600.0 2007-10-11,28.34000015258789,28.530000686645508,27.899999618530273,27.969999313354492,1993900.0 2007-10-12,28.600000381469727,29.110000610351562,28.170000076293945,28.399999618530273,1867200.0 2007-10-15,28.479999542236328,28.68000030517578,28.219999313354492,28.549999237060547,906700.0 2007-10-16,28.34000015258789,28.520000457763672,28.1200008392334,28.469999313354492,1009300.0 2007-10-17,28.639999389648438,28.690000534057617,28.149999618530273,28.3799991607666,766900.0 2007-10-18,28.59000015258789,28.790000915527344,28.399999618530273,28.5,604100.0 2007-10-19,27.479999542236328,28.649999618530273,27.469999313354492,28.59000015258789,881000.0 2007-10-22,28.030000686645508,28.09000015258789,27.309999465942383,27.399999618530273,769600.0 2007-10-23,27.860000610351562,28.100000381469727,27.59000015258789,28.100000381469727,599400.0 2007-10-24,27.860000610351562,27.860000610351562,27.1200008392334,27.709999084472656,655000.0 2007-10-25,27.389999389648438,28.059999465942383,27.360000610351562,27.81999969482422,1005000.0 2007-10-26,27.59000015258789,27.969999313354492,27.3700008392334,27.760000228881836,503400.0 2007-10-29,27.399999618530273,27.790000915527344,27.200000762939453,27.649999618530273,541900.0 2007-10-30,27.440000534057617,27.729999542236328,27.1299991607666,27.270000457763672,682400.0 2007-10-31,28.260000228881836,28.399999618530273,27.43000030517578,27.459999084472656,853000.0 2007-11-01,27.850000381469727,28.1299991607666,27.690000534057617,28.100000381469727,987100.0 2007-11-02,28.020000457763672,28.079999923706055,27.1299991607666,27.940000534057617,1173200.0 2007-11-05,27.700000762939453,27.979999542236328,27.299999237060547,27.670000076293945,773100.0 2007-11-06,26.600000381469727,27.700000762939453,26.15999984741211,27.700000762939453,1498500.0 2007-11-07,25.770000457763672,26.5,25.440000534057617,26.290000915527344,1804400.0 2007-11-08,25.329999923706055,25.93000030517578,24.719999313354492,25.75,1337400.0 2007-11-09,24.350000381469727,25.1200008392334,24.18000030517578,25.06999969482422,1602200.0 2007-11-12,24.09000015258789,24.639999389648438,24.06999969482422,24.3799991607666,750100.0 2007-11-13,24.34000015258789,24.440000534057617,23.889999389648438,24.139999389648438,1938400.0 2007-11-14,24.520000457763672,24.850000381469727,24.420000076293945,24.510000228881836,855800.0 2007-11-15,24.219999313354492,24.579999923706055,24.09000015258789,24.559999465942383,592400.0 2007-11-16,24.329999923706055,24.530000686645508,23.899999618530273,24.31999969482422,728400.0 2007-11-19,23.969999313354492,24.389999389648438,23.860000610351562,24.200000762939453,932800.0 2007-11-20,23.489999771118164,24.09000015258789,23.25,24.020000457763672,1001900.0 2007-11-21,23.299999237060547,23.420000076293945,22.8799991607666,23.280000686645508,1178100.0 2007-11-23,23.389999389648438,23.43000030517578,23.049999237060547,23.399999618530273,272600.0 2007-11-26,23.670000076293945,24.399999618530273,23.25,23.420000076293945,1423500.0 2007-11-27,24.040000915527344,24.520000457763672,23.610000610351562,23.75,2052400.0 2007-11-28,24.540000915527344,24.59000015258789,24.110000610351562,24.1299991607666,1384800.0 2007-11-29,24.579999923706055,24.860000610351562,24.31999969482422,24.479999542236328,861100.0 2007-11-30,24.610000610351562,24.780000686645508,24.139999389648438,24.780000686645508,1208000.0 2007-12-03,23.600000381469727,24.5,23.600000381469727,24.40999984741211,1667100.0 2007-12-04,23.989999771118164,24.110000610351562,23.610000610351562,23.610000610351562,2102200.0 2007-12-05,24.299999237060547,24.34000015258789,23.989999771118164,24.34000015258789,1552600.0 2007-12-06,25.059999465942383,25.110000610351562,24.469999313354492,24.540000915527344,1941300.0 2007-12-07,27.3799991607666,27.889999389648438,26.700000762939453,27.25,3992900.0 2007-12-10,27.139999389648438,27.479999542236328,27.059999465942383,27.3700008392334,1747400.0 2007-12-11,26.190000534057617,27.450000762939453,26.010000228881836,27.030000686645508,2466900.0 2007-12-12,26.6200008392334,26.979999542236328,26.399999618530273,26.6200008392334,1793800.0 2007-12-13,26.780000686645508,26.860000610351562,26.420000076293945,26.420000076293945,1333100.0 2007-12-14,26.030000686645508,26.84000015258789,25.90999984741211,26.84000015258789,1361200.0 2007-12-17,25.6299991607666,26.239999771118164,25.600000381469727,25.90999984741211,1334700.0 2007-12-18,25.709999084472656,26.0,25.520000457763672,25.809999465942383,899600.0 2007-12-19,25.709999084472656,25.850000381469727,25.510000228881836,25.610000610351562,672200.0 2007-12-20,25.8799991607666,25.950000762939453,25.440000534057617,25.790000915527344,1067000.0 2007-12-21,26.110000610351562,26.600000381469727,25.68000030517578,26.600000381469727,1809400.0 2007-12-24,26.260000228881836,26.420000076293945,25.940000534057617,26.15999984741211,399300.0 2007-12-26,26.459999084472656,26.459999084472656,26.100000381469727,26.100000381469727,705800.0 2007-12-27,26.010000228881836,26.43000030517578,25.93000030517578,26.31999969482422,931600.0 2007-12-28,25.8799991607666,26.25,25.729999542236328,26.020000457763672,423600.0 2007-12-31,25.93000030517578,26.049999237060547,25.479999542236328,25.790000915527344,802600.0 2008-01-02,25.200000762939453,25.90999984741211,24.799999237060547,25.8799991607666,859900.0 2008-01-03,24.899999618530273,25.34000015258789,24.850000381469727,25.190000534057617,1108700.0 2008-01-04,24.729999542236328,24.940000534057617,24.34000015258789,24.670000076293945,1440200.0 2008-01-07,24.399999618530273,24.889999389648438,24.229999542236328,24.809999465942383,1196600.0 2008-01-08,23.59000015258789,24.459999084472656,23.59000015258789,24.440000534057617,1465700.0 2008-01-09,23.209999084472656,23.600000381469727,22.700000762939453,23.520000457763672,1876500.0 2008-01-10,23.399999618530273,23.610000610351562,23.0,23.0,1112600.0 2008-01-11,23.170000076293945,23.399999618530273,23.010000228881836,23.190000534057617,708600.0 2008-01-14,23.700000762939453,23.969999313354492,23.1200008392334,23.290000915527344,1168200.0 2008-01-15,23.700000762939453,23.850000381469727,23.540000915527344,23.540000915527344,1586400.0 2008-01-16,23.809999465942383,24.219999313354492,23.479999542236328,23.479999542236328,1240500.0 2008-01-17,23.440000534057617,24.139999389648438,23.40999984741211,23.860000610351562,727700.0 2008-01-18,23.850000381469727,24.229999542236328,23.459999084472656,23.469999313354492,1249600.0 2008-01-22,23.209999084472656,23.579999923706055,21.610000610351562,23.0,1645700.0 2008-01-23,22.6200008392334,23.0,21.75,22.469999313354492,2329400.0 2008-01-24,23.030000686645508,23.079999923706055,22.139999389648438,22.799999237060547,1456300.0 2008-01-25,23.049999237060547,23.360000610351562,22.899999618530273,23.200000762939453,861500.0 2008-01-28,23.469999313354492,23.469999313354492,23.010000228881836,23.010000228881836,804300.0 2008-01-29,24.1299991607666,24.260000228881836,23.5,23.540000915527344,1059100.0 2008-01-30,24.040000915527344,24.450000762939453,23.989999771118164,24.040000915527344,768300.0 2008-01-31,22.020000457763672,22.68000030517578,21.690000534057617,22.239999771118164,4342100.0 2008-02-01,22.780000686645508,22.799999237060547,21.610000610351562,22.06999969482422,1527000.0 2008-02-04,23.209999084472656,23.219999313354492,22.729999542236328,22.799999237060547,1544300.0 2008-02-05,22.780000686645508,23.170000076293945,22.700000762939453,23.0,1264400.0 2008-02-06,22.329999923706055,22.979999542236328,22.239999771118164,22.860000610351562,1450400.0 2008-02-07,22.049999237060547,22.489999771118164,21.969999313354492,22.209999084472656,1586800.0 2008-02-08,22.290000915527344,22.559999465942383,21.770000457763672,21.770000457763672,1254000.0 2008-02-11,22.389999389648438,22.739999771118164,22.149999618530273,22.270000457763672,1365900.0 2008-02-12,22.40999984741211,22.719999313354492,22.260000228881836,22.479999542236328,1365600.0 2008-02-13,23.139999389648438,23.270000457763672,22.329999923706055,22.6299991607666,1973600.0 2008-02-14,23.489999771118164,23.600000381469727,23.209999084472656,23.309999465942383,1242900.0 2008-02-15,23.030000686645508,23.600000381469727,22.940000534057617,23.350000381469727,1019600.0 2008-02-19,23.469999313354492,23.559999465942383,23.190000534057617,23.260000228881836,1888600.0 2008-02-20,23.030000686645508,23.329999923706055,22.600000381469727,23.100000381469727,2303100.0 2008-02-21,23.520000457763672,24.81999969482422,23.139999389648438,24.5,4065100.0 2008-02-22,23.59000015258789,23.649999618530273,22.649999618530273,23.559999465942383,1567800.0 2008-02-25,23.860000610351562,23.940000534057617,23.43000030517578,23.520000457763672,1349100.0 2008-02-26,24.329999923706055,24.489999771118164,23.729999542236328,23.729999542236328,1146200.0 2008-02-27,24.219999313354492,24.600000381469727,24.030000686645508,24.18000030517578,812600.0 2008-02-28,23.709999084472656,24.270000457763672,23.549999237060547,24.049999237060547,1354800.0 2008-02-29,23.209999084472656,23.709999084472656,23.079999923706055,23.40999984741211,1392200.0 2008-03-03,22.969999313354492,23.149999618530273,22.780000686645508,23.030000686645508,1135600.0 2008-03-04,22.899999618530273,22.979999542236328,22.3700008392334,22.649999618530273,1964100.0 2008-03-05,23.1299991607666,23.6299991607666,22.860000610351562,22.93000030517578,1692600.0 2008-03-06,22.75,23.3799991607666,22.709999084472656,23.020000457763672,1072900.0 2008-03-07,22.549999237060547,22.8799991607666,22.270000457763672,22.59000015258789,1617900.0 2008-03-10,22.81999969482422,23.059999465942383,22.510000228881836,22.540000915527344,1500900.0 2008-03-11,23.040000915527344,23.440000534057617,22.670000076293945,23.100000381469727,1819800.0 2008-03-12,22.420000076293945,23.200000762939453,22.389999389648438,23.200000762939453,1278000.0 2008-03-13,22.700000762939453,22.780000686645508,21.950000762939453,22.239999771118164,1303400.0 2008-03-14,22.209999084472656,22.940000534057617,22.0,22.84000015258789,953300.0 2008-03-17,21.329999923706055,21.989999771118164,21.1299991607666,21.65999984741211,1497600.0 2008-03-18,22.010000228881836,22.030000686645508,21.540000915527344,21.639999389648438,1241200.0 2008-03-19,21.989999771118164,22.329999923706055,21.940000534057617,21.959999084472656,1570400.0 2008-03-20,21.780000686645508,22.170000076293945,21.59000015258789,21.90999984741211,1475100.0 2008-03-24,22.559999465942383,22.729999542236328,21.649999618530273,21.780000686645508,1008900.0 2008-03-25,22.559999465942383,22.75,22.299999237060547,22.559999465942383,975100.0 2008-03-26,23.079999923706055,23.079999923706055,22.450000762939453,22.510000228881836,1550000.0 2008-03-27,22.670000076293945,23.149999618530273,22.399999618530273,23.139999389648438,1364800.0 2008-03-28,22.780000686645508,23.34000015258789,22.68000030517578,22.940000534057617,1692000.0 2008-03-31,22.709999084472656,23.030000686645508,22.540000915527344,22.799999237060547,956000.0 2008-04-01,23.209999084472656,23.209999084472656,22.6200008392334,22.799999237060547,883800.0 2008-04-02,23.229999542236328,23.489999771118164,23.079999923706055,23.170000076293945,636600.0 2008-04-03,23.079999923706055,23.260000228881836,22.809999465942383,23.110000610351562,653400.0 2008-04-04,23.530000686645508,23.59000015258789,23.049999237060547,23.1299991607666,1057100.0 2008-04-07,23.6200008392334,24.0,23.510000228881836,23.649999618530273,943800.0 2008-04-08,23.450000762939453,23.530000686645508,23.209999084472656,23.450000762939453,576400.0 2008-04-09,22.579999923706055,23.530000686645508,22.420000076293945,23.520000457763672,1244700.0 2008-04-10,22.989999771118164,23.09000015258789,22.40999984741211,22.6299991607666,1383600.0 2008-04-11,22.239999771118164,22.989999771118164,22.149999618530273,22.799999237060547,1158900.0 2008-04-14,22.190000534057617,22.479999542236328,22.06999969482422,22.190000534057617,992800.0 2008-04-15,21.940000534057617,22.389999389648438,21.799999237060547,22.360000610351562,1385700.0 2008-04-16,22.90999984741211,22.969999313354492,21.979999542236328,22.1200008392334,966400.0 2008-04-17,22.729999542236328,22.989999771118164,22.40999984741211,22.899999618530273,694300.0 2008-04-18,23.1299991607666,23.440000534057617,22.969999313354492,22.969999313354492,731500.0 2008-04-21,22.709999084472656,23.0,22.559999465942383,22.979999542236328,739000.0 2008-04-22,22.030000686645508,22.610000610351562,21.860000610351562,22.559999465942383,1022900.0 2008-04-23,22.549999237060547,22.649999618530273,21.8700008392334,22.079999923706055,1087300.0 2008-04-24,23.280000686645508,23.469999313354492,22.559999465942383,22.68000030517578,929000.0 2008-04-25,23.020000457763672,23.299999237060547,22.540000915527344,23.290000915527344,634300.0 2008-04-28,22.65999984741211,23.049999237060547,22.6299991607666,23.030000686645508,459700.0 2008-04-29,23.280000686645508,23.280000686645508,22.579999923706055,22.579999923706055,838100.0 2008-04-30,23.110000610351562,23.610000610351562,23.06999969482422,23.280000686645508,960900.0 2008-05-01,23.700000762939453,23.709999084472656,23.049999237060547,23.049999237060547,941700.0 2008-05-02,23.56999969482422,24.0,23.3700008392334,23.780000686645508,1046000.0 2008-05-05,23.610000610351562,23.799999237060547,23.15999984741211,23.559999465942383,938900.0 2008-05-06,23.760000228881836,23.81999969482422,23.31999969482422,23.3799991607666,862200.0 2008-05-07,23.639999389648438,24.100000381469727,23.510000228881836,23.75,932900.0 2008-05-08,23.760000228881836,23.850000381469727,23.510000228881836,23.700000762939453,714500.0 2008-05-09,23.559999465942383,23.790000915527344,23.309999465942383,23.549999237060547,367900.0 2008-05-12,23.8700008392334,24.0,23.530000686645508,23.760000228881836,402400.0 2008-05-13,24.440000534057617,24.469999313354492,23.5,23.729999542236328,1236800.0 2008-05-14,24.959999084472656,25.030000686645508,24.170000076293945,24.5,1338400.0 2008-05-15,24.940000534057617,25.139999389648438,24.6200008392334,24.93000030517578,1312600.0 2008-05-16,24.979999542236328,25.100000381469727,24.559999465942383,25.100000381469727,712100.0 2008-05-19,25.079999923706055,25.290000915527344,24.850000381469727,25.0,736900.0 2008-05-20,24.709999084472656,25.040000915527344,24.34000015258789,25.0,1544100.0 2008-05-21,24.690000534057617,25.079999923706055,24.549999237060547,24.6200008392334,1655300.0 2008-05-22,25.860000610351562,26.15999984741211,24.6200008392334,24.860000610351562,2300300.0 2008-05-23,25.260000228881836,25.899999618530273,24.989999771118164,25.690000534057617,1417900.0 2008-05-27,25.549999237060547,25.75,25.15999984741211,25.260000228881836,1007800.0 2008-05-28,25.860000610351562,25.899999618530273,25.399999618530273,25.6299991607666,1402700.0 2008-05-29,26.100000381469727,26.200000762939453,25.6200008392334,25.719999313354492,1102200.0 2008-05-30,26.350000381469727,26.610000610351562,26.030000686645508,26.079999923706055,4266900.0 2008-06-02,26.010000228881836,26.280000686645508,25.770000457763672,26.229999542236328,1443400.0 2008-06-03,25.899999618530273,26.18000030517578,25.559999465942383,26.100000381469727,1854200.0 2008-06-04,26.0,26.190000534057617,25.760000228881836,25.760000228881836,1129200.0 2008-06-05,26.260000228881836,26.270000457763672,25.920000076293945,26.059999465942383,969100.0 2008-06-06,25.399999618530273,26.100000381469727,25.399999618530273,26.049999237060547,1006100.0 2008-06-09,25.1299991607666,25.420000076293945,24.90999984741211,25.389999389648438,896700.0 2008-06-10,24.979999542236328,25.239999771118164,24.809999465942383,25.010000228881836,984400.0 2008-06-11,24.81999969482422,25.209999084472656,24.719999313354492,24.90999984741211,1621400.0 2008-06-12,24.90999984741211,25.18000030517578,24.709999084472656,25.0,1221800.0 2008-06-13,24.989999771118164,25.360000610351562,24.799999237060547,25.049999237060547,1553800.0 2008-06-16,25.1200008392334,25.25,24.809999465942383,24.850000381469727,1158900.0 2008-06-17,25.059999465942383,25.280000686645508,24.81999969482422,25.15999984741211,2285900.0 2008-06-18,24.969999313354492,25.239999771118164,24.68000030517578,24.850000381469727,1977900.0 2008-06-19,24.760000228881836,25.040000915527344,24.479999542236328,24.940000534057617,2540000.0 2008-06-20,24.549999237060547,24.709999084472656,24.440000534057617,24.600000381469727,2485700.0 2008-06-23,24.450000762939453,24.649999618530273,24.329999923706055,24.6200008392334,1728400.0 2008-06-24,24.1299991607666,24.440000534057617,24.09000015258789,24.34000015258789,1444600.0 2008-06-25,24.850000381469727,25.059999465942383,24.09000015258789,24.15999984741211,1057500.0 2008-06-26,24.149999618530273,24.649999618530273,24.020000457763672,24.649999618530273,1137300.0 2008-06-27,23.860000610351562,24.350000381469727,23.829999923706055,24.110000610351562,3418800.0 2008-06-30,23.899999618530273,24.280000686645508,23.690000534057617,23.829999923706055,1523000.0 2008-07-01,23.829999923706055,23.940000534057617,23.510000228881836,23.709999084472656,1202500.0 2008-07-02,23.75,24.100000381469727,23.670000076293945,23.8799991607666,1570700.0 2008-07-03,23.479999542236328,23.8799991607666,23.43000030517578,23.84000015258789,1126600.0 2008-07-07,23.68000030517578,23.989999771118164,23.420000076293945,23.520000457763672,1846500.0 2008-07-08,24.139999389648438,24.190000534057617,23.43000030517578,23.709999084472656,1565500.0 2008-07-09,24.0,24.200000762939453,23.8700008392334,24.09000015258789,2629800.0 2008-07-10,24.18000030517578,24.479999542236328,24.040000915527344,24.059999465942383,3235400.0 2008-07-11,24.25,24.479999542236328,23.950000762939453,24.149999618530273,2625300.0 2008-07-14,23.889999389648438,24.389999389648438,23.770000457763672,24.389999389648438,4717100.0 2008-07-15,23.93000030517578,24.1299991607666,23.559999465942383,23.760000228881836,1433900.0 2008-07-16,24.219999313354492,24.290000915527344,23.239999771118164,23.959999084472656,1557400.0 2008-07-17,24.540000915527344,24.68000030517578,23.8700008392334,24.170000076293945,659300.0 2008-07-18,24.510000228881836,24.760000228881836,24.299999237060547,24.579999923706055,1138600.0 2008-07-21,24.239999771118164,24.59000015258789,24.079999923706055,24.540000915527344,572700.0 2008-07-22,24.079999923706055,24.270000457763672,23.81999969482422,24.049999237060547,1703000.0 2008-07-23,24.440000534057617,24.739999771118164,24.079999923706055,24.18000030517578,1011800.0 2008-07-24,23.790000915527344,24.219999313354492,23.459999084472656,24.219999313354492,1371300.0 2008-07-25,24.010000228881836,24.15999984741211,23.760000228881836,23.860000610351562,887300.0 2008-07-28,23.809999465942383,24.299999237060547,23.760000228881836,24.020000457763672,654000.0 2008-07-29,24.010000228881836,24.18000030517578,23.829999923706055,23.889999389648438,653500.0 2008-07-30,24.309999465942383,24.3700008392334,23.889999389648438,23.989999771118164,641800.0 2008-07-31,24.020000457763672,24.5,24.020000457763672,24.100000381469727,888100.0 2008-08-01,23.6299991607666,24.170000076293945,23.420000076293945,24.170000076293945,1216000.0 2008-08-04,23.829999923706055,23.940000534057617,23.260000228881836,23.579999923706055,823200.0 2008-08-05,24.450000762939453,24.459999084472656,23.829999923706055,24.0,806200.0 2008-08-06,24.889999389648438,24.950000762939453,24.290000915527344,24.489999771118164,896000.0 2008-08-07,24.399999618530273,24.940000534057617,24.329999923706055,24.760000228881836,1138300.0 2008-08-08,24.5,24.950000762939453,24.260000228881836,24.360000610351562,1291800.0 2008-08-11,24.440000534057617,24.709999084472656,24.25,24.68000030517578,1897700.0 2008-08-12,24.75,24.780000686645508,24.399999618530273,24.459999084472656,796500.0 2008-08-13,24.649999618530273,24.989999771118164,24.440000534057617,24.68000030517578,986500.0 2008-08-14,24.549999237060547,24.700000762939453,24.309999465942383,24.600000381469727,1360900.0 2008-08-15,24.09000015258789,24.899999618530273,23.979999542236328,24.690000534057617,1583800.0 2008-08-18,23.8799991607666,24.469999313354492,23.540000915527344,24.25,1282900.0 2008-08-19,23.299999237060547,23.729999542236328,23.280000686645508,23.700000762939453,1198000.0 2008-08-20,24.139999389648438,24.270000457763672,23.520000457763672,23.600000381469727,2284100.0 2008-08-21,21.31999969482422,22.100000381469727,19.59000015258789,20.5,7180600.0 2008-08-22,21.829999923706055,21.989999771118164,21.139999389648438,21.350000381469727,2838000.0 2008-08-25,21.18000030517578,21.780000686645508,21.149999618530273,21.700000762939453,1737900.0 2008-08-26,21.25,21.459999084472656,21.100000381469727,21.25,1438700.0 2008-08-27,21.559999465942383,21.639999389648438,21.190000534057617,21.239999771118164,1438000.0 2008-08-28,21.709999084472656,21.770000457763672,21.489999771118164,21.56999969482422,1772600.0 2008-08-29,21.530000686645508,21.780000686645508,21.299999237060547,21.719999313354492,1613700.0 2008-09-02,21.190000534057617,21.979999542236328,21.1299991607666,21.520000457763672,1289200.0 2008-09-03,21.200000762939453,21.420000076293945,21.06999969482422,21.110000610351562,1793900.0 2008-09-04,20.549999237060547,21.110000610351562,20.530000686645508,21.059999465942383,1369100.0 2008-09-05,20.670000076293945,20.84000015258789,20.260000228881836,20.43000030517578,1355300.0 2008-09-08,20.790000915527344,21.100000381469727,20.329999923706055,20.84000015258789,2225900.0 2008-09-09,20.239999771118164,20.90999984741211,20.229999542236328,20.739999771118164,1920000.0 2008-09-10,20.809999465942383,20.940000534057617,20.280000686645508,20.510000228881836,1637700.0 2008-09-11,20.729999542236328,20.959999084472656,20.3700008392334,20.799999237060547,1884700.0 2008-09-12,20.6200008392334,20.829999923706055,20.40999984741211,20.65999984741211,1854700.0 2008-09-15,20.059999465942383,20.709999084472656,20.030000686645508,20.200000762939453,1634300.0 2008-09-16,20.270000457763672,20.479999542236328,19.969999313354492,20.0,1783500.0 2008-09-17,19.649999618530273,20.25,19.639999389648438,20.049999237060547,2073900.0 2008-09-18,20.100000381469727,20.229999542236328,19.40999984741211,19.649999618530273,2358200.0 2008-09-19,21.200000762939453,21.3700008392334,20.43000030517578,20.43000030517578,2162600.0 2008-09-22,20.25,21.3700008392334,20.25,21.1200008392334,1335700.0 2008-09-23,20.25,20.790000915527344,20.110000610351562,20.290000915527344,1765600.0 2008-09-24,20.280000686645508,20.670000076293945,20.110000610351562,20.3700008392334,1318700.0 2008-09-25,20.760000228881836,21.06999969482422,20.100000381469727,20.100000381469727,1898900.0 2008-09-26,20.8700008392334,20.969999313354492,20.399999618530273,20.399999618530273,1219000.0 2008-09-29,19.610000610351562,20.969999313354492,19.43000030517578,20.65999984741211,1475700.0 2008-09-30,19.950000762939453,20.110000610351562,19.510000228881836,19.780000686645508,1596300.0 2008-10-01,19.8700008392334,20.170000076293945,19.549999237060547,19.8799991607666,1204200.0 2008-10-02,19.100000381469727,19.850000381469727,18.899999618530273,19.780000686645508,1299200.0 2008-10-03,18.420000076293945,19.520000457763672,18.3700008392334,19.170000076293945,1137400.0 2008-10-06,17.899999618530273,18.280000686645508,16.989999771118164,18.229999542236328,1777500.0 2008-10-07,17.260000228881836,18.200000762939453,17.239999771118164,18.0,1386600.0 2008-10-08,17.020000457763672,17.700000762939453,16.75,16.979999542236328,1452600.0 2008-10-09,16.700000762939453,17.639999389648438,16.639999389648438,17.110000610351562,2086400.0 2008-10-10,16.600000381469727,17.209999084472656,15.239999771118164,16.420000076293945,2070500.0 2008-10-13,18.5,18.610000610351562,17.40999984741211,17.489999771118164,1953400.0 2008-10-14,18.270000457763672,18.989999771118164,17.90999984741211,18.6200008392334,1992700.0 2008-10-15,17.34000015258789,18.18000030517578,17.280000686645508,18.100000381469727,1305200.0 2008-10-16,17.610000610351562,17.639999389648438,16.190000534057617,17.299999237060547,1489100.0 2008-10-17,18.260000228881836,18.68000030517578,17.25,17.40999984741211,1695100.0 2008-10-20,18.670000076293945,18.719999313354492,18.040000915527344,18.469999313354492,914600.0 2008-10-21,17.65999984741211,18.600000381469727,17.610000610351562,18.56999969482422,1200500.0 2008-10-22,17.040000915527344,17.670000076293945,16.729999542236328,17.579999923706055,891300.0 2008-10-23,16.209999084472656,17.270000457763672,15.5,17.049999237060547,2873400.0 2008-10-24,16.170000076293945,16.600000381469727,15.220000267028809,15.5,1204800.0 2008-10-27,16.799999237060547,17.100000381469727,15.800000190734863,16.110000610351562,1736200.0 2008-10-28,17.420000076293945,17.43000030517578,16.1200008392334,16.700000762939453,1294200.0 2008-10-29,17.5,17.969999313354492,16.739999771118164,17.450000762939453,1344800.0 2008-10-30,17.81999969482422,18.030000686645508,17.40999984741211,17.6299991607666,1065200.0 2008-10-31,18.280000686645508,18.799999237060547,17.34000015258789,17.639999389648438,1238700.0 2008-11-03,18.479999542236328,18.690000534057617,17.450000762939453,18.06999969482422,651000.0 2008-11-04,18.479999542236328,18.760000228881836,18.020000457763672,18.700000762939453,1390400.0 2008-11-05,17.6299991607666,18.59000015258789,17.479999542236328,18.260000228881836,983700.0 2008-11-06,17.5,18.06999969482422,17.399999618530273,17.579999923706055,1192400.0 2008-11-07,17.8799991607666,18.290000915527344,17.5,17.65999984741211,1089100.0 2008-11-10,17.81999969482422,18.420000076293945,17.770000457763672,18.079999923706055,1064700.0 2008-11-11,17.170000076293945,17.68000030517578,16.84000015258789,17.68000030517578,1562000.0 2008-11-12,16.399999618530273,17.020000457763672,16.3799991607666,16.950000762939453,1008400.0 2008-11-13,16.899999618530273,16.899999618530273,15.34000015258789,16.3700008392334,2658800.0 2008-11-14,16.190000534057617,16.899999618530273,16.110000610351562,16.75,1856600.0 2008-11-17,16.1299991607666,16.479999542236328,15.850000381469727,16.049999237060547,1223900.0 2008-11-18,16.309999465942383,16.56999969482422,15.760000228881836,16.190000534057617,1255500.0 2008-11-19,15.180000305175781,16.829999923706055,15.149999618530273,16.280000686645508,1619600.0 2008-11-20,14.59000015258789,15.59000015258789,14.529999732971191,15.0,2020400.0 2008-11-21,15.180000305175781,15.180000305175781,13.9399995803833,14.65999984741211,1710600.0 2008-11-24,16.040000915527344,16.270000457763672,15.039999961853027,15.319999694824219,1893900.0 2008-11-25,15.4399995803833,16.229999542236328,15.300000190734863,16.1299991607666,2215200.0 2008-11-26,15.9399995803833,16.079999923706055,14.850000381469727,15.390000343322754,1627200.0 2008-11-28,16.030000686645508,16.030000686645508,15.359999656677246,15.880000114440918,468700.0 2008-12-01,14.880000114440918,15.920000076293945,14.829999923706055,15.850000381469727,1151200.0 2008-12-02,15.520000457763672,15.539999961853027,14.720000267028809,14.819999694824219,1656200.0 2008-12-03,15.09000015258789,15.390000343322754,14.449999809265137,15.25,2587900.0 2008-12-04,16.829999923706055,18.18000030517578,16.459999084472656,16.540000915527344,5397200.0 2008-12-05,17.0,17.18000030517578,16.06999969482422,16.530000686645508,3398400.0 2008-12-08,17.15999984741211,17.549999237060547,16.950000762939453,17.18000030517578,2218300.0 2008-12-09,17.639999389648438,17.889999389648438,16.8799991607666,16.969999313354492,2597200.0 2008-12-10,17.639999389648438,17.889999389648438,17.309999465942383,17.65999984741211,890400.0 2008-12-11,17.18000030517578,17.709999084472656,17.030000686645508,17.489999771118164,1887000.0 2008-12-12,17.809999465942383,17.940000534057617,16.75,16.90999984741211,2042000.0 2008-12-15,17.229999542236328,17.829999923706055,16.8799991607666,17.829999923706055,1479700.0 2008-12-16,17.780000686645508,17.850000381469727,17.139999389648438,17.399999618530273,1302600.0 2008-12-17,18.1200008392334,18.360000610351562,17.520000457763672,17.610000610351562,1944600.0 2008-12-18,17.93000030517578,18.3799991607666,17.649999618530273,18.290000915527344,1493100.0 2008-12-19,18.530000686645508,18.68000030517578,17.770000457763672,18.040000915527344,2856700.0 2008-12-22,18.1299991607666,18.399999618530273,17.559999465942383,18.3700008392334,1785100.0 2008-12-23,18.0,18.510000228881836,17.84000015258789,17.959999084472656,947100.0 2008-12-24,17.850000381469727,17.989999771118164,17.790000915527344,17.959999084472656,387000.0 2008-12-26,18.010000228881836,18.010000228881836,17.75,17.940000534057617,318500.0 2008-12-29,17.780000686645508,18.059999465942383,17.459999084472656,18.0,1001300.0 2008-12-30,18.190000534057617,18.229999542236328,17.649999618530273,17.84000015258789,1007400.0 2008-12-31,18.520000457763672,18.700000762939453,18.149999618530273,18.239999771118164,1193400.0 2009-01-02,18.93000030517578,18.979999542236328,18.170000076293945,18.309999465942383,890400.0 2009-01-05,18.84000015258789,19.1200008392334,18.6200008392334,18.899999618530273,1338400.0 2009-01-06,19.18000030517578,19.350000381469727,18.739999771118164,18.899999618530273,1133600.0 2009-01-07,19.219999313354492,19.260000228881836,18.799999237060547,18.979999542236328,1606400.0 2009-01-08,19.540000915527344,19.68000030517578,19.06999969482422,19.190000534057617,1999100.0 2009-01-09,19.31999969482422,19.65999984741211,19.200000762939453,19.649999618530273,1402700.0 2009-01-12,19.3700008392334,19.399999618530273,19.149999618530273,19.3799991607666,1603900.0 2009-01-13,19.43000030517578,19.520000457763672,19.25,19.31999969482422,1646900.0 2009-01-14,18.709999084472656,19.290000915527344,18.530000686645508,19.25,1977700.0 2009-01-15,18.520000457763672,18.81999969482422,18.139999389648438,18.68000030517578,2273900.0 2009-01-16,18.889999389648438,19.100000381469727,18.43000030517578,18.81999969482422,1819800.0 2009-01-20,18.5,18.90999984741211,18.479999542236328,18.799999237060547,1827700.0 2009-01-21,18.739999771118164,18.84000015258789,18.329999923706055,18.59000015258789,2037500.0 2009-01-22,18.440000534057617,18.579999923706055,17.989999771118164,18.549999237060547,2081700.0 2009-01-23,18.690000534057617,18.809999465942383,18.030000686645508,18.280000686645508,1408700.0 2009-01-26,18.760000228881836,19.100000381469727,18.479999542236328,18.719999313354492,1178500.0 2009-01-27,18.920000076293945,19.06999969482422,18.719999313354492,18.790000915527344,887500.0 2009-01-28,19.389999389648438,19.420000076293945,19.079999923706055,19.110000610351562,845700.0 2009-01-29,18.920000076293945,19.3799991607666,18.700000762939453,19.239999771118164,883400.0 2009-01-30,18.5,19.170000076293945,18.420000076293945,19.0,1054900.0 2009-02-02,18.700000762939453,18.790000915527344,18.010000228881836,18.350000381469727,1055000.0 2009-02-03,19.079999923706055,19.18000030517578,18.399999618530273,18.860000610351562,1003800.0 2009-02-04,19.329999923706055,19.559999465942383,18.989999771118164,19.079999923706055,1755200.0 2009-02-05,19.719999313354492,19.84000015258789,18.950000762939453,19.139999389648438,1971700.0 2009-02-06,20.100000381469727,20.100000381469727,19.719999313354492,19.829999923706055,1188600.0 2009-02-09,19.950000762939453,20.030000686645508,19.700000762939453,20.0,1027300.0 2009-02-10,19.15999984741211,19.979999542236328,19.100000381469727,19.760000228881836,1269200.0 2009-02-11,19.34000015258789,19.520000457763672,19.190000534057617,19.309999465942383,886000.0 2009-02-12,19.559999465942383,19.610000610351562,18.979999542236328,19.260000228881836,1217600.0 2009-02-13,19.489999771118164,19.809999465942383,19.290000915527344,19.520000457763672,1087100.0 2009-02-17,18.540000915527344,19.1200008392334,18.459999084472656,19.1200008392334,1614700.0 2009-02-18,18.399999618530273,18.799999237060547,18.239999771118164,18.729999542236328,1897100.0 2009-02-19,19.770000457763672,20.139999389648438,19.049999237060547,19.489999771118164,3691000.0 2009-02-20,19.479999542236328,19.75,19.190000534057617,19.469999313354492,2045600.0 2009-02-23,18.959999084472656,19.59000015258789,18.920000076293945,19.510000228881836,1851600.0 2009-02-24,19.219999313354492,19.280000686645508,18.690000534057617,19.049999237060547,1882100.0 2009-02-25,19.030000686645508,19.280000686645508,18.639999389648438,19.06999969482422,1312300.0 2009-02-26,18.43000030517578,19.18000030517578,18.329999923706055,19.110000610351562,1591900.0 2009-02-27,18.6299991607666,18.8799991607666,18.25,18.31999969482422,1827300.0 2009-03-02,17.940000534057617,18.170000076293945,17.299999237060547,17.34000015258789,2129500.0 2009-03-03,18.030000686645508,18.270000457763672,17.75,17.75,1980700.0 2009-03-04,18.110000610351562,18.309999465942383,17.8799991607666,18.18000030517578,1319400.0 2009-03-05,17.790000915527344,18.239999771118164,17.75,17.850000381469727,1682300.0 2009-03-06,17.530000686645508,17.950000762939453,17.219999313354492,17.8700008392334,1273100.0 2009-03-09,17.3700008392334,17.829999923706055,17.290000915527344,17.350000381469727,1332000.0 2009-03-10,18.280000686645508,18.280000686645508,17.469999313354492,17.520000457763672,1263000.0 2009-03-11,18.469999313354492,18.5,18.040000915527344,18.290000915527344,1190900.0 2009-03-12,19.010000228881836,19.059999465942383,18.270000457763672,18.389999389648438,1268400.0 2009-03-13,19.09000015258789,19.110000610351562,18.809999465942383,19.030000686645508,945900.0 2009-03-16,18.530000686645508,19.0,18.450000762939453,18.459999084472656,803100.0 2009-03-17,19.1200008392334,19.1200008392334,18.399999618530273,18.399999618530273,879700.0 2009-03-18,19.350000381469727,19.459999084472656,18.969999313354492,19.010000228881836,1257700.0 2009-03-19,19.170000076293945,19.489999771118164,19.079999923706055,19.489999771118164,1300900.0 2009-03-20,19.440000534057617,19.600000381469727,19.280000686645508,19.290000915527344,1802800.0 2009-03-23,20.510000228881836,20.510000228881836,19.510000228881836,19.639999389648438,2226800.0 2009-03-24,20.15999984741211,20.459999084472656,20.149999618530273,20.299999237060547,1464500.0 2009-03-25,20.440000534057617,20.700000762939453,20.0,20.229999542236328,1170000.0 2009-03-26,21.209999084472656,21.209999084472656,20.559999465942383,20.579999923706055,1633000.0 2009-03-27,20.670000076293945,21.18000030517578,20.649999618530273,21.049999237060547,1022500.0 2009-03-30,20.649999618530273,20.809999465942383,20.149999618530273,20.809999465942383,1163700.0 2009-03-31,20.729999542236328,21.010000228881836,20.56999969482422,20.760000228881836,1266700.0 2009-04-01,21.049999237060547,21.15999984741211,20.469999313354492,20.84000015258789,1421800.0 2009-04-02,21.299999237060547,21.68000030517578,21.25,21.389999389648438,1330400.0 2009-04-03,21.329999923706055,21.440000534057617,21.110000610351562,21.360000610351562,860300.0 2009-04-06,21.309999465942383,21.34000015258789,20.969999313354492,21.170000076293945,742200.0 2009-04-07,20.90999984741211,21.25,20.799999237060547,21.25,814800.0 2009-04-08,21.34000015258789,21.450000762939453,20.920000076293945,21.079999923706055,885000.0 2009-04-09,21.829999923706055,22.040000915527344,21.440000534057617,21.5,1500100.0 2009-04-13,21.350000381469727,21.649999618530273,21.1200008392334,21.6299991607666,799600.0 2009-04-14,20.969999313354492,21.3700008392334,20.889999389648438,21.309999465942383,1713100.0 2009-04-15,20.739999771118164,20.90999984741211,20.510000228881836,20.8700008392334,1040500.0 2009-04-16,21.399999618530273,21.440000534057617,20.899999618530273,21.010000228881836,1424900.0 2009-04-17,21.09000015258789,21.43000030517578,20.739999771118164,21.399999618530273,1133800.0 2009-04-20,20.530000686645508,20.989999771118164,20.440000534057617,20.940000534057617,996000.0 2009-04-21,20.899999618530273,20.940000534057617,20.520000457763672,20.520000457763672,866000.0 2009-04-22,20.860000610351562,21.200000762939453,20.579999923706055,20.75,795300.0 2009-04-23,20.920000076293945,21.5,20.5,20.760000228881836,781200.0 2009-04-24,21.219999313354492,21.34000015258789,20.790000915527344,21.059999465942383,682100.0 2009-04-27,21.489999771118164,21.690000534057617,20.969999313354492,20.989999771118164,990200.0 2009-04-28,21.190000534057617,21.469999313354492,21.149999618530273,21.3700008392334,874000.0 2009-04-29,21.809999465942383,21.940000534057617,21.1200008392334,21.540000915527344,1390600.0 2009-04-30,21.780000686645508,22.010000228881836,21.6200008392334,21.889999389648438,1692200.0 2009-05-01,21.8799991607666,21.950000762939453,21.469999313354492,21.950000762939453,1044800.0 2009-05-04,21.93000030517578,22.290000915527344,21.84000015258789,22.09000015258789,1304800.0 2009-05-05,21.559999465942383,21.979999542236328,21.309999465942383,21.920000076293945,1353600.0 2009-05-06,21.600000381469727,21.93000030517578,21.25,21.81999969482422,778900.0 2009-05-07,20.8799991607666,21.700000762939453,20.739999771118164,21.700000762939453,1097900.0 2009-05-08,20.81999969482422,21.530000686645508,20.65999984741211,21.049999237060547,1544100.0 2009-05-11,20.809999465942383,20.899999618530273,20.510000228881836,20.559999465942383,1187000.0 2009-05-12,20.719999313354492,21.06999969482422,20.549999237060547,21.06999969482422,875600.0 2009-05-13,20.239999771118164,20.56999969482422,20.049999237060547,20.549999237060547,1117700.0 2009-05-14,20.559999465942383,20.690000534057617,20.149999618530273,20.309999465942383,995500.0 2009-05-15,20.6299991607666,20.8700008392334,20.510000228881836,20.6299991607666,903500.0 2009-05-18,21.260000228881836,21.260000228881836,20.760000228881836,20.760000228881836,953300.0 2009-05-19,21.3700008392334,21.5,20.809999465942383,21.010000228881836,1208900.0 2009-05-20,21.6200008392334,21.959999084472656,21.3799991607666,21.440000534057617,1507900.0 2009-05-21,19.40999984741211,20.399999618530273,18.850000381469727,20.399999618530273,6537500.0 2009-05-22,19.280000686645508,19.579999923706055,19.049999237060547,19.40999984741211,2034800.0 2009-05-26,19.790000915527344,19.959999084472656,18.950000762939453,19.149999618530273,1477900.0 2009-05-27,19.399999618530273,19.8799991607666,19.3799991607666,19.799999237060547,1323100.0 2009-05-28,19.389999389648438,19.59000015258789,19.09000015258789,19.399999618530273,1762600.0 2009-05-29,19.479999542236328,19.520000457763672,19.100000381469727,19.329999923706055,1799800.0 2009-06-01,19.860000610351562,20.010000228881836,19.459999084472656,19.459999084472656,1395900.0 2009-06-02,19.850000381469727,19.969999313354492,19.540000915527344,19.56999969482422,913000.0 2009-06-03,19.329999923706055,19.670000076293945,19.299999237060547,19.489999771118164,1242700.0 2009-06-04,19.3799991607666,19.6299991607666,19.270000457763672,19.520000457763672,1134100.0 2009-06-05,19.43000030517578,19.690000534057617,19.280000686645508,19.639999389648438,929000.0 2009-06-08,19.40999984741211,19.5,18.950000762939453,18.969999313354492,1613500.0 2009-06-09,19.969999313354492,20.110000610351562,19.329999923706055,19.329999923706055,1616000.0 2009-06-10,19.829999923706055,20.06999969482422,19.6200008392334,19.959999084472656,1539400.0 2009-06-11,19.829999923706055,20.170000076293945,19.6299991607666,19.780000686645508,1511100.0 2009-06-12,19.719999313354492,19.969999313354492,19.3700008392334,19.81999969482422,907000.0 2009-06-15,19.3700008392334,19.65999984741211,19.0,19.56999969482422,1377700.0 2009-06-16,18.950000762939453,19.5,18.920000076293945,19.43000030517578,1151400.0 2009-06-17,19.209999084472656,19.360000610351562,19.030000686645508,19.040000915527344,940500.0 2009-06-18,19.360000610351562,19.450000762939453,19.139999389648438,19.25,998700.0 2009-06-19,19.15999984741211,19.59000015258789,19.1200008392334,19.489999771118164,1084000.0 2009-06-22,18.75,19.110000610351562,18.719999313354492,18.950000762939453,1108000.0 2009-06-23,18.8799991607666,19.010000228881836,18.670000076293945,18.8700008392334,1025800.0 2009-06-24,18.920000076293945,19.1299991607666,18.829999923706055,18.969999313354492,679600.0 2009-06-25,18.8799991607666,18.969999313354492,18.68000030517578,18.920000076293945,1491900.0 2009-06-26,18.780000686645508,19.049999237060547,18.610000610351562,19.0,4159600.0 2009-06-29,19.399999618530273,19.450000762939453,18.739999771118164,18.93000030517578,1723600.0 2009-06-30,19.510000228881836,19.559999465942383,19.110000610351562,19.399999618530273,2074500.0 2009-07-01,19.65999984741211,19.690000534057617,19.290000915527344,19.530000686645508,1830500.0 2009-07-02,19.040000915527344,19.459999084472656,18.809999465942383,19.459999084472656,2276600.0 2009-07-06,18.770000457763672,19.0,18.6200008392334,18.8799991607666,1599100.0 2009-07-07,18.200000762939453,18.75,18.200000762939453,18.700000762939453,1928300.0 2009-07-08,18.239999771118164,18.309999465942383,17.829999923706055,18.270000457763672,2755700.0 2009-07-09,18.520000457763672,18.579999923706055,18.260000228881836,18.270000457763672,1264100.0 2009-07-10,18.530000686645508,18.700000762939453,18.34000015258789,18.469999313354492,842900.0 2009-07-13,18.65999984741211,18.700000762939453,18.209999084472656,18.510000228881836,1315400.0 2009-07-14,18.75,18.780000686645508,18.489999771118164,18.670000076293945,1401600.0 2009-07-15,19.459999084472656,19.489999771118164,19.020000457763672,19.1200008392334,1567300.0 2009-07-16,19.610000610351562,19.639999389648438,19.329999923706055,19.3799991607666,760800.0 2009-07-17,19.530000686645508,19.649999618530273,19.31999969482422,19.649999618530273,924100.0 2009-07-20,19.440000534057617,19.68000030517578,19.3700008392334,19.610000610351562,964700.0 2009-07-21,19.59000015258789,19.75,19.299999237060547,19.5,867300.0 2009-07-22,19.719999313354492,19.84000015258789,19.420000076293945,19.459999084472656,1223700.0 2009-07-23,19.84000015258789,20.06999969482422,19.559999465942383,19.760000228881836,1180600.0 2009-07-24,19.65999984741211,20.649999618530273,19.510000228881836,20.06999969482422,1105500.0 2009-07-27,19.6200008392334,19.729999542236328,19.3799991607666,19.729999542236328,1193300.0 2009-07-28,19.84000015258789,19.850000381469727,19.440000534057617,19.479999542236328,1242800.0 2009-07-29,19.850000381469727,19.8799991607666,19.65999984741211,19.729999542236328,1039900.0 2009-07-30,19.940000534057617,20.280000686645508,19.940000534057617,20.040000915527344,1355800.0 2009-07-31,19.979999542236328,20.149999618530273,19.899999618530273,20.0,1169000.0 2009-08-03,20.06999969482422,20.09000015258789,19.530000686645508,19.920000076293945,1399200.0 2009-08-04,20.219999313354492,20.299999237060547,19.93000030517578,19.93000030517578,626100.0 2009-08-05,19.700000762939453,20.209999084472656,19.59000015258789,20.15999984741211,1069500.0 2009-08-06,19.649999618530273,19.829999923706055,19.489999771118164,19.809999465942383,1127500.0 2009-08-07,20.06999969482422,20.09000015258789,19.709999084472656,19.829999923706055,761800.0 2009-08-10,19.93000030517578,20.079999923706055,19.770000457763672,19.8799991607666,665500.0 2009-08-11,19.799999237060547,20.0,19.709999084472656,19.899999618530273,771400.0 2009-08-12,20.260000228881836,20.479999542236328,19.709999084472656,19.860000610351562,998900.0 2009-08-13,20.3799991607666,20.479999542236328,20.149999618530273,20.280000686645508,945400.0 2009-08-14,20.100000381469727,20.34000015258789,19.959999084472656,20.15999984741211,1025500.0 2009-08-17,19.700000762939453,20.0,19.700000762939453,19.829999923706055,1015700.0 2009-08-18,19.969999313354492,20.010000228881836,19.729999542236328,19.739999771118164,933900.0 2009-08-19,20.520000457763672,20.579999923706055,19.700000762939453,19.780000686645508,2517000.0 2009-08-20,20.809999465942383,20.829999923706055,19.90999984741211,19.940000534057617,2517800.0 2009-08-21,21.239999771118164,21.360000610351562,20.809999465942383,20.829999923706055,1621400.0 2009-08-24,21.15999984741211,21.559999465942383,21.139999389648438,21.219999313354492,1067100.0 2009-08-25,21.479999542236328,21.600000381469727,21.200000762939453,21.200000762939453,1497800.0 2009-08-26,21.489999771118164,21.559999465942383,21.350000381469727,21.479999542236328,1431500.0 2009-08-27,21.520000457763672,21.600000381469727,21.200000762939453,21.600000381469727,986900.0 2009-08-28,21.479999542236328,21.780000686645508,21.360000610351562,21.690000534057617,864600.0 2009-08-31,21.229999542236328,21.479999542236328,21.040000915527344,21.40999984741211,1112800.0 2009-09-01,20.799999237060547,21.280000686645508,20.6299991607666,20.809999465942383,1936000.0 2009-09-02,20.760000228881836,20.889999389648438,20.649999618530273,20.709999084472656,1310300.0 2009-09-03,20.940000534057617,21.059999465942383,20.559999465942383,20.799999237060547,1405200.0 2009-09-04,21.479999542236328,21.489999771118164,20.8799991607666,20.989999771118164,1095400.0 2009-09-08,21.739999771118164,21.75,21.3700008392334,21.420000076293945,1792200.0 2009-09-09,22.049999237060547,22.049999237060547,21.6299991607666,21.670000076293945,1391700.0 2009-09-10,22.31999969482422,22.34000015258789,21.93000030517578,22.020000457763672,1512000.0 2009-09-11,22.3799991607666,22.450000762939453,22.149999618530273,22.299999237060547,1416600.0 2009-09-14,22.389999389648438,22.479999542236328,22.100000381469727,22.170000076293945,1494300.0 2009-09-15,22.389999389648438,22.489999771118164,22.1299991607666,22.399999618530273,1650700.0 2009-09-16,22.639999389648438,22.649999618530273,22.25,22.329999923706055,1807900.0 2009-09-17,22.6299991607666,22.719999313354492,22.309999465942383,22.600000381469727,1432500.0 2009-09-18,22.469999313354492,22.649999618530273,22.450000762939453,22.649999618530273,2112800.0 2009-09-21,22.610000610351562,22.670000076293945,22.18000030517578,22.299999237060547,1748900.0 2009-09-22,22.81999969482422,22.850000381469727,22.489999771118164,22.600000381469727,1554500.0 2009-09-23,22.610000610351562,22.940000534057617,22.610000610351562,22.860000610351562,1641400.0 2009-09-24,22.489999771118164,22.770000457763672,22.389999389648438,22.600000381469727,1327700.0 2009-09-25,22.56999969482422,22.690000534057617,22.389999389648438,22.479999542236328,969400.0 2009-09-28,22.790000915527344,23.0,22.540000915527344,22.68000030517578,1295500.0 2009-09-29,22.969999313354492,23.0,22.709999084472656,22.979999542236328,1606700.0 2009-09-30,22.420000076293945,22.950000762939453,22.280000686645508,22.889999389648438,2537900.0 2009-10-01,21.959999084472656,22.40999984741211,21.790000915527344,22.40999984741211,1931500.0 2009-10-02,21.899999618530273,22.049999237060547,21.68000030517578,21.889999389648438,1450600.0 2009-10-05,22.139999389648438,22.229999542236328,21.6299991607666,21.899999618530273,1890800.0 2009-10-06,22.389999389648438,22.59000015258789,22.190000534057617,22.3799991607666,1442200.0 2009-10-07,22.329999923706055,22.450000762939453,22.190000534057617,22.40999984741211,1071500.0 2009-10-08,22.6299991607666,22.719999313354492,22.329999923706055,22.329999923706055,1301400.0 2009-10-09,23.0,23.0,22.510000228881836,22.6200008392334,1219600.0 2009-10-12,23.09000015258789,23.219999313354492,22.950000762939453,23.0,1234300.0 2009-10-13,23.25,23.43000030517578,23.100000381469727,23.110000610351562,1176800.0 2009-10-14,23.450000762939453,23.469999313354492,23.280000686645508,23.440000534057617,833200.0 2009-10-15,23.329999923706055,23.3799991607666,23.139999389648438,23.280000686645508,872300.0 2009-10-16,23.209999084472656,23.360000610351562,23.040000915527344,23.170000076293945,992000.0 2009-10-19,23.18000030517578,23.280000686645508,23.100000381469727,23.260000228881836,900500.0 2009-10-20,23.1299991607666,23.299999237060547,23.059999465942383,23.299999237060547,935500.0 2009-10-21,23.010000228881836,23.31999969482422,23.0,23.079999923706055,1300400.0 2009-10-22,23.3799991607666,23.3799991607666,22.8799991607666,22.8799991607666,1318800.0 2009-10-23,23.280000686645508,23.399999618530273,23.1200008392334,23.3799991607666,1324700.0 2009-10-26,23.049999237060547,23.579999923706055,23.030000686645508,23.350000381469727,1288000.0 2009-10-27,22.770000457763672,23.239999771118164,22.729999542236328,23.139999389648438,1723100.0 2009-10-28,22.25,22.809999465942383,22.18000030517578,22.799999237060547,910600.0 2009-10-29,22.56999969482422,22.639999389648438,22.270000457763672,22.350000381469727,1473800.0 2009-10-30,22.020000457763672,22.6200008392334,22.0,22.540000915527344,1823300.0 2009-11-02,22.1200008392334,22.260000228881836,21.799999237060547,22.010000228881836,1688700.0 2009-11-03,22.040000915527344,22.059999465942383,21.829999923706055,22.030000686645508,1764500.0 2009-11-04,22.549999237060547,22.8799991607666,22.010000228881836,22.1200008392334,1639100.0 2009-11-05,23.139999389648438,23.139999389648438,22.709999084472656,22.75,1042400.0 2009-11-06,23.09000015258789,23.219999313354492,22.90999984741211,22.920000076293945,961000.0 2009-11-09,23.520000457763672,23.530000686645508,23.1200008392334,23.200000762939453,1201500.0 2009-11-10,23.5,23.549999237060547,23.229999542236328,23.5,1179300.0 2009-11-11,23.520000457763672,23.739999771118164,23.420000076293945,23.549999237060547,689900.0 2009-11-12,23.25,23.559999465942383,23.239999771118164,23.450000762939453,1246800.0 2009-11-13,23.5,23.56999969482422,23.239999771118164,23.270000457763672,916200.0 2009-11-16,23.56999969482422,23.729999542236328,23.5,23.56999969482422,840400.0 2009-11-17,23.440000534057617,23.549999237060547,23.350000381469727,23.450000762939453,886000.0 2009-11-18,23.059999465942383,23.420000076293945,23.020000457763672,23.420000076293945,1434900.0 2009-11-19,22.81999969482422,23.100000381469727,22.709999084472656,23.030000686645508,705800.0 2009-11-20,22.6299991607666,22.8700008392334,22.559999465942383,22.799999237060547,793200.0 2009-11-23,22.940000534057617,23.239999771118164,22.690000534057617,22.690000534057617,724000.0 2009-11-24,22.649999618530273,23.0,22.549999237060547,23.0,1341300.0 2009-11-25,22.59000015258789,22.739999771118164,22.56999969482422,22.6299991607666,1085400.0 2009-11-27,22.43000030517578,22.610000610351562,22.049999237060547,22.260000228881836,684200.0 2009-11-30,22.469999313354492,22.579999923706055,21.899999618530273,22.290000915527344,3180700.0 2009-12-01,22.549999237060547,22.770000457763672,22.479999542236328,22.520000457763672,1743200.0 2009-12-02,22.520000457763672,22.729999542236328,22.360000610351562,22.600000381469727,1981200.0 2009-12-03,21.1200008392334,21.75,21.030000686645508,21.100000381469727,5992600.0 2009-12-04,21.020000457763672,21.510000228881836,20.770000457763672,21.290000915527344,2205100.0 2009-12-07,20.979999542236328,21.170000076293945,20.90999984741211,21.049999237060547,1971300.0 2009-12-08,20.739999771118164,20.93000030517578,20.65999984741211,20.8700008392334,1897300.0 2009-12-09,20.790000915527344,20.850000381469727,20.479999542236328,20.639999389648438,1474700.0 2009-12-10,20.729999542236328,21.0,20.709999084472656,20.829999923706055,1516800.0 2009-12-11,20.489999771118164,20.809999465942383,20.440000534057617,20.780000686645508,1244000.0 2009-12-14,20.8700008392334,20.8799991607666,20.389999389648438,20.59000015258789,2541700.0 2009-12-15,20.65999984741211,20.829999923706055,20.549999237060547,20.729999542236328,1218500.0 2009-12-16,20.65999984741211,20.850000381469727,20.6200008392334,20.68000030517578,1153100.0 2009-12-17,20.940000534057617,20.979999542236328,20.43000030517578,20.559999465942383,2636600.0 2009-12-18,21.459999084472656,21.469999313354492,21.09000015258789,21.139999389648438,3728900.0 2009-12-21,21.700000762939453,21.729999542236328,21.389999389648438,21.450000762939453,1845200.0 2009-12-22,22.030000686645508,22.200000762939453,21.68000030517578,21.719999313354492,1647400.0 2009-12-23,22.06999969482422,22.110000610351562,21.969999313354492,22.110000610351562,1281100.0 2009-12-24,22.200000762939453,22.270000457763672,22.0,22.1200008392334,638200.0 2009-12-28,22.209999084472656,22.34000015258789,22.1299991607666,22.280000686645508,1566600.0 2009-12-29,22.260000228881836,22.309999465942383,22.209999084472656,22.219999313354492,1050800.0 2009-12-30,22.360000610351562,22.43000030517578,22.15999984741211,22.15999984741211,1016000.0 2009-12-31,22.280000686645508,22.459999084472656,22.280000686645508,22.399999618530273,1195700.0 2010-01-04,22.440000534057617,22.56999969482422,22.209999084472656,22.209999084472656,1883600.0 2010-01-05,22.25,22.5,22.09000015258789,22.3700008392334,1723700.0 2010-01-06,22.209999084472656,22.290000915527344,22.06999969482422,22.190000534057617,1214800.0 2010-01-07,22.149999618530273,22.219999313354492,22.020000457763672,22.209999084472656,1024100.0 2010-01-08,22.309999465942383,22.31999969482422,22.059999465942383,22.100000381469727,736000.0 2010-01-11,22.1200008392334,22.350000381469727,22.020000457763672,22.329999923706055,1097800.0 2010-01-12,21.799999237060547,22.079999923706055,21.780000686645508,21.969999313354492,1981200.0 2010-01-13,22.010000228881836,22.049999237060547,21.739999771118164,21.790000915527344,999700.0 2010-01-14,22.190000534057617,22.219999313354492,21.950000762939453,21.969999313354492,1026900.0 2010-01-15,21.969999313354492,22.200000762939453,21.920000076293945,22.1200008392334,1210800.0 2010-01-19,21.979999542236328,22.040000915527344,21.850000381469727,21.93000030517578,1850700.0 2010-01-20,21.979999542236328,22.040000915527344,21.700000762939453,21.889999389648438,1636400.0 2010-01-21,22.219999313354492,22.350000381469727,21.950000762939453,22.049999237060547,1906600.0 2010-01-22,21.889999389648438,22.270000457763672,21.8799991607666,22.219999313354492,2363200.0 2010-01-25,21.739999771118164,22.030000686645508,21.649999618530273,21.979999542236328,1416100.0 2010-01-26,21.459999084472656,21.719999313354492,21.389999389648438,21.68000030517578,1016300.0 2010-01-27,21.530000686645508,21.59000015258789,21.200000762939453,21.3799991607666,1301500.0 2010-01-28,21.139999389648438,21.520000457763672,20.920000076293945,21.489999771118164,1464800.0 2010-01-29,21.270000457763672,21.5,21.100000381469727,21.229999542236328,1974700.0 2010-02-01,21.360000610351562,21.459999084472656,21.219999313354492,21.3700008392334,993800.0 2010-02-02,21.34000015258789,21.719999313354492,21.239999771118164,21.329999923706055,1374800.0 2010-02-03,21.399999618530273,21.450000762939453,21.1299991607666,21.260000228881836,1293500.0 2010-02-04,21.049999237060547,21.260000228881836,21.020000457763672,21.25,1207000.0 2010-02-05,21.170000076293945,21.200000762939453,20.809999465942383,21.06999969482422,1299900.0 2010-02-08,20.950000762939453,21.239999771118164,20.889999389648438,21.139999389648438,739000.0 2010-02-09,21.059999465942383,21.209999084472656,20.8700008392334,21.06999969482422,953400.0 2010-02-10,21.139999389648438,21.239999771118164,20.989999771118164,21.020000457763672,680100.0 2010-02-11,21.06999969482422,21.139999389648438,20.899999618530273,21.040000915527344,1219600.0 2010-02-12,21.510000228881836,21.530000686645508,20.709999084472656,20.959999084472656,1527000.0 2010-02-16,21.209999084472656,21.6200008392334,21.1200008392334,21.5,1799700.0 2010-02-17,22.100000381469727,22.170000076293945,21.149999618530273,21.149999618530273,2296500.0 2010-02-18,21.790000915527344,22.139999389648438,21.75,22.030000686645508,2045700.0 2010-02-19,21.350000381469727,21.809999465942383,21.309999465942383,21.700000762939453,2884300.0 2010-02-22,22.040000915527344,22.09000015258789,21.329999923706055,21.450000762939453,2116800.0 2010-02-23,21.899999618530273,22.15999984741211,21.860000610351562,21.93000030517578,1875700.0 2010-02-24,22.040000915527344,22.049999237060547,21.889999389648438,21.889999389648438,1516300.0 2010-02-25,22.020000457763672,22.030000686645508,21.690000534057617,21.93000030517578,1411100.0 2010-02-26,21.899999618530273,22.06999969482422,21.850000381469727,22.06999969482422,946800.0 2010-03-01,22.079999923706055,22.079999923706055,21.719999313354492,21.719999313354492,2021800.0 2010-03-02,22.209999084472656,22.25,22.06999969482422,22.06999969482422,1850200.0 2010-03-03,22.190000534057617,22.34000015258789,22.049999237060547,22.170000076293945,797700.0 2010-03-04,22.270000457763672,22.299999237060547,22.100000381469727,22.170000076293945,770700.0 2010-03-05,22.440000534057617,22.489999771118164,22.209999084472656,22.299999237060547,692300.0 2010-03-08,22.459999084472656,22.5,22.329999923706055,22.350000381469727,614000.0 2010-03-09,22.540000915527344,22.639999389648438,22.3700008392334,22.3700008392334,834300.0 2010-03-10,22.75,22.75,22.469999313354492,22.469999313354492,975400.0 2010-03-11,22.649999618530273,22.799999237060547,22.56999969482422,22.6299991607666,1019300.0 2010-03-12,22.75,22.760000228881836,22.549999237060547,22.760000228881836,617000.0 2010-03-15,22.649999618530273,22.75,22.450000762939453,22.65999984741211,743000.0 2010-03-16,22.6200008392334,22.639999389648438,22.3799991607666,22.510000228881836,1027500.0 2010-03-17,22.65999984741211,22.760000228881836,22.440000534057617,22.600000381469727,1048600.0 2010-03-18,22.770000457763672,22.860000610351562,22.579999923706055,22.579999923706055,832500.0 2010-03-19,22.540000915527344,22.889999389648438,22.520000457763672,22.850000381469727,1335500.0 2010-03-22,22.799999237060547,22.829999923706055,22.520000457763672,22.520000457763672,710100.0 2010-03-23,22.780000686645508,22.850000381469727,22.59000015258789,22.84000015258789,1277900.0 2010-03-24,22.809999465942383,22.93000030517578,22.559999465942383,22.729999542236328,2042400.0 2010-03-25,22.549999237060547,23.0,22.530000686645508,23.0,1023400.0 2010-03-26,22.5,22.670000076293945,22.360000610351562,22.610000610351562,594300.0 2010-03-29,22.440000534057617,22.639999389648438,22.3700008392334,22.5,540800.0 2010-03-30,22.469999313354492,22.530000686645508,22.350000381469727,22.3799991607666,647500.0 2010-03-31,22.3700008392334,22.530000686645508,22.34000015258789,22.479999542236328,775900.0 2010-04-01,22.549999237060547,22.6299991607666,22.389999389648438,22.40999984741211,1382900.0 2010-04-05,23.010000228881836,23.010000228881836,22.59000015258789,22.639999389648438,1737300.0 2010-04-06,22.90999984741211,23.010000228881836,22.610000610351562,22.989999771118164,1088400.0 2010-04-07,22.729999542236328,22.809999465942383,22.56999969482422,22.809999465942383,1004000.0 2010-04-08,22.700000762939453,22.709999084472656,22.5,22.649999618530273,807700.0 2010-04-09,23.040000915527344,23.049999237060547,22.649999618530273,22.760000228881836,1026900.0 2010-04-12,23.059999465942383,23.06999969482422,22.8799991607666,23.0,762600.0 2010-04-13,23.280000686645508,23.280000686645508,23.010000228881836,23.06999969482422,1002200.0 2010-04-14,23.3799991607666,23.450000762939453,23.190000534057617,23.350000381469727,858300.0 2010-04-15,23.15999984741211,23.309999465942383,23.149999618530273,23.280000686645508,649700.0 2010-04-16,23.079999923706055,23.260000228881836,22.8799991607666,23.260000228881836,1343700.0 2010-04-19,23.030000686645508,23.110000610351562,22.709999084472656,23.0,1254500.0 2010-04-20,23.219999313354492,23.290000915527344,22.959999084472656,23.079999923706055,765500.0 2010-04-21,23.239999771118164,23.290000915527344,23.06999969482422,23.06999969482422,703200.0 2010-04-22,23.149999618530273,23.190000534057617,22.649999618530273,23.049999237060547,1077400.0 2010-04-23,23.139999389648438,23.18000030517578,22.860000610351562,23.149999618530273,1081500.0 2010-04-26,23.18000030517578,23.239999771118164,23.010000228881836,23.010000228881836,633400.0 2010-04-27,22.799999237060547,23.209999084472656,22.760000228881836,23.079999923706055,1867000.0 2010-04-28,22.989999771118164,23.06999969482422,22.700000762939453,22.860000610351562,1281900.0 2010-04-29,23.1299991607666,23.229999542236328,22.809999465942383,22.809999465942383,1072800.0 2010-04-30,22.65999984741211,23.139999389648438,22.65999984741211,23.110000610351562,845100.0 2010-05-03,22.899999618530273,22.989999771118164,22.670000076293945,22.729999542236328,743200.0 2010-05-04,22.360000610351562,22.700000762939453,22.270000457763672,22.700000762939453,1131500.0 2010-05-05,22.09000015258789,22.510000228881836,22.079999923706055,22.290000915527344,1228500.0 2010-05-06,21.75,22.139999389648438,20.690000534057617,21.950000762939453,2457000.0 2010-05-07,21.329999923706055,21.75,20.969999313354492,21.639999389648438,2220500.0 2010-05-10,21.989999771118164,22.09000015258789,21.6299991607666,21.959999084472656,1308100.0 2010-05-11,21.959999084472656,22.149999618530273,21.649999618530273,21.760000228881836,2025700.0 2010-05-12,22.450000762939453,22.489999771118164,21.8700008392334,21.950000762939453,1261500.0 2010-05-13,22.360000610351562,22.59000015258789,22.31999969482422,22.360000610351562,1081700.0 2010-05-14,21.920000076293945,22.309999465942383,21.75,22.290000915527344,1743400.0 2010-05-17,22.270000457763672,22.299999237060547,21.75,22.049999237060547,1370100.0 2010-05-18,21.959999084472656,22.489999771118164,21.860000610351562,22.440000534057617,1577900.0 2010-05-19,21.799999237060547,22.06999969482422,21.610000610351562,21.920000076293945,1540500.0 2010-05-20,21.049999237060547,21.59000015258789,21.020000457763672,21.43000030517578,2249200.0 2010-05-21,21.25,21.389999389648438,20.729999542236328,20.90999984741211,1981200.0 2010-05-24,21.010000228881836,21.360000610351562,20.959999084472656,21.280000686645508,2287900.0 2010-05-25,21.309999465942383,21.350000381469727,20.469999313354492,20.729999542236328,2221300.0 2010-05-26,21.520000457763672,21.989999771118164,21.059999465942383,21.34000015258789,3094100.0 2010-05-27,21.639999389648438,21.959999084472656,21.450000762939453,21.770000457763672,2010100.0 2010-05-28,21.420000076293945,21.6200008392334,21.270000457763672,21.559999465942383,1806600.0 2010-06-01,21.229999542236328,21.610000610351562,21.219999313354492,21.25,1658800.0 2010-06-02,21.700000762939453,21.729999542236328,21.209999084472656,21.389999389648438,1427700.0 2010-06-03,22.15999984741211,22.219999313354492,21.6200008392334,21.6299991607666,1396600.0 2010-06-04,21.59000015258789,22.030000686645508,21.559999465942383,21.729999542236328,1964300.0 2010-06-07,20.940000534057617,21.780000686645508,20.920000076293945,21.610000610351562,1584800.0 2010-06-08,20.979999542236328,21.1200008392334,20.739999771118164,21.010000228881836,1389000.0 2010-06-09,21.059999465942383,21.3700008392334,20.940000534057617,21.09000015258789,1101000.0 2010-06-10,21.260000228881836,21.459999084472656,20.579999923706055,21.34000015258789,2592000.0 2010-06-11,21.75,21.75,21.139999389648438,21.139999389648438,1759000.0 2010-06-14,21.889999389648438,22.25,21.790000915527344,21.950000762939453,1726500.0 2010-06-15,22.34000015258789,22.3700008392334,21.889999389648438,21.889999389648438,1162600.0 2010-06-16,22.34000015258789,22.3799991607666,22.100000381469727,22.1299991607666,1016300.0 2010-06-17,22.389999389648438,22.440000534057617,22.149999618530273,22.280000686645508,1303900.0 2010-06-18,22.40999984741211,22.5,22.299999237060547,22.389999389648438,1123100.0 2010-06-21,22.229999542236328,22.540000915527344,22.15999984741211,22.510000228881836,1163900.0 2010-06-22,22.06999969482422,22.549999237060547,22.049999237060547,22.190000534057617,1047200.0 2010-06-23,22.030000686645508,22.25,21.889999389648438,22.1299991607666,952800.0 2010-06-24,21.690000534057617,22.0,21.649999618530273,21.889999389648438,1009600.0 2010-06-25,21.81999969482422,22.06999969482422,21.579999923706055,21.700000762939453,3296800.0 2010-06-28,21.959999084472656,22.1299991607666,21.719999313354492,21.889999389648438,1044100.0 2010-06-29,21.290000915527344,21.799999237060547,21.190000534057617,21.68000030517578,1202300.0 2010-06-30,20.8700008392334,21.43000030517578,20.850000381469727,21.31999969482422,1418300.0 2010-07-01,20.639999389648438,20.860000610351562,20.360000610351562,20.850000381469727,1718500.0 2010-07-02,20.510000228881836,20.790000915527344,20.3700008392334,20.75,959400.0 2010-07-06,20.459999084472656,20.8700008392334,20.270000457763672,20.65999984741211,1665400.0 2010-07-07,21.479999542236328,21.600000381469727,20.969999313354492,21.579999923706055,2641200.0 2010-07-08,21.40999984741211,21.709999084472656,21.25,21.6299991607666,1446100.0 2010-07-09,21.450000762939453,21.479999542236328,21.219999313354492,21.329999923706055,1101600.0 2010-07-12,21.559999465942383,21.610000610351562,21.25,21.459999084472656,983600.0 2010-07-13,21.979999542236328,22.0,21.6299991607666,21.68000030517578,1119000.0 2010-07-14,21.829999923706055,21.979999542236328,21.729999542236328,21.790000915527344,1113800.0 2010-07-15,21.760000228881836,21.889999389648438,21.600000381469727,21.790000915527344,1333400.0 2010-07-16,21.149999618530273,21.729999542236328,21.1299991607666,21.639999389648438,1053600.0 2010-07-19,21.350000381469727,21.399999618530273,21.149999618530273,21.149999618530273,947800.0 2010-07-20,21.540000915527344,21.56999969482422,20.799999237060547,21.06999969482422,902800.0 2010-07-21,21.170000076293945,21.700000762939453,21.149999618530273,21.700000762939453,879400.0 2010-07-22,21.8700008392334,21.899999618530273,21.329999923706055,21.360000610351562,967600.0 2010-07-23,21.959999084472656,22.0,21.700000762939453,21.75,931700.0 2010-07-26,22.190000534057617,22.200000762939453,21.850000381469727,21.920000076293945,1016200.0 2010-07-27,22.139999389648438,22.350000381469727,22.09000015258789,22.190000534057617,753100.0 2010-07-28,21.739999771118164,22.219999313354492,21.649999618530273,22.040000915527344,792300.0 2010-07-29,21.81999969482422,22.010000228881836,21.59000015258789,21.84000015258789,1835500.0 2010-07-30,21.84000015258789,21.940000534057617,21.450000762939453,21.600000381469727,1404400.0 2010-08-02,22.389999389648438,22.43000030517578,21.969999313354492,22.059999465942383,1377000.0 2010-08-03,22.309999465942383,22.3799991607666,22.219999313354492,22.260000228881836,1083200.0 2010-08-04,22.690000534057617,22.729999542236328,22.270000457763672,22.31999969482422,1162600.0 2010-08-05,22.770000457763672,22.8799991607666,22.520000457763672,22.6200008392334,1402300.0 2010-08-06,22.84000015258789,22.84000015258789,22.350000381469727,22.540000915527344,926800.0 2010-08-09,23.010000228881836,23.010000228881836,22.780000686645508,22.889999389648438,812000.0 2010-08-10,22.739999771118164,22.979999542236328,22.56999969482422,22.799999237060547,1747300.0 2010-08-11,22.0,22.399999618530273,21.899999618530273,22.399999618530273,1220100.0 2010-08-12,21.600000381469727,21.75,21.420000076293945,21.68000030517578,2226400.0 2010-08-13,21.6299991607666,21.8799991607666,21.530000686645508,21.559999465942383,936300.0 2010-08-16,21.770000457763672,21.889999389648438,21.350000381469727,21.540000915527344,739100.0 2010-08-17,22.09000015258789,22.399999618530273,21.829999923706055,21.889999389648438,864800.0 2010-08-18,22.280000686645508,22.5,21.809999465942383,22.110000610351562,976900.0 2010-08-19,23.059999465942383,23.149999618530273,22.25,22.270000457763672,1900500.0 2010-08-20,23.110000610351562,23.110000610351562,22.739999771118164,22.90999984741211,1469800.0 2010-08-23,23.1200008392334,23.209999084472656,22.950000762939453,23.06999969482422,1554400.0 2010-08-24,22.899999618530273,23.010000228881836,22.639999389648438,22.899999618530273,1566800.0 2010-08-25,22.899999618530273,22.969999313354492,22.65999984741211,22.709999084472656,1634500.0 2010-08-26,22.799999237060547,22.959999084472656,22.760000228881836,22.940000534057617,1169500.0 2010-08-27,23.06999969482422,23.110000610351562,22.6299991607666,22.950000762939453,1107100.0 2010-08-30,22.93000030517578,23.149999618530273,22.860000610351562,22.93000030517578,867600.0 2010-08-31,22.860000610351562,22.959999084472656,22.639999389648438,22.799999237060547,1620200.0 2010-09-01,23.079999923706055,23.25,22.979999542236328,23.0,1773100.0 2010-09-02,23.360000610351562,23.360000610351562,22.950000762939453,23.040000915527344,1213900.0 2010-09-03,23.690000534057617,23.700000762939453,23.329999923706055,23.5,1077200.0 2010-09-07,23.489999771118164,23.700000762939453,23.450000762939453,23.530000686645508,1031800.0 2010-09-08,23.739999771118164,23.790000915527344,23.420000076293945,23.420000076293945,903800.0 2010-09-09,23.760000228881836,23.8700008392334,23.6299991607666,23.860000610351562,891300.0 2010-09-10,23.579999923706055,23.850000381469727,23.530000686645508,23.690000534057617,968900.0 2010-09-13,24.170000076293945,24.280000686645508,23.700000762939453,23.700000762939453,1169700.0 2010-09-14,24.170000076293945,24.309999465942383,24.010000228881836,24.09000015258789,850600.0 2010-09-15,24.280000686645508,24.350000381469727,24.020000457763672,24.06999969482422,764700.0 2010-09-16,24.31999969482422,24.350000381469727,24.079999923706055,24.110000610351562,481200.0 2010-09-17,24.389999389648438,24.510000228881836,24.239999771118164,24.329999923706055,1016000.0 2010-09-20,24.780000686645508,24.780000686645508,24.270000457763672,24.389999389648438,1143900.0 2010-09-21,24.59000015258789,24.739999771118164,24.40999984741211,24.40999984741211,713200.0 2010-09-22,24.520000457763672,24.56999969482422,24.360000610351562,24.469999313354492,754800.0 2010-09-23,24.31999969482422,24.68000030517578,24.280000686645508,24.309999465942383,654000.0 2010-09-24,24.809999465942383,24.829999923706055,24.489999771118164,24.549999237060547,836700.0 2010-09-27,24.649999618530273,24.809999465942383,24.579999923706055,24.709999084472656,662800.0 2010-09-28,24.860000610351562,24.950000762939453,24.610000610351562,24.790000915527344,1087600.0 2010-09-29,24.639999389648438,24.950000762939453,24.600000381469727,24.709999084472656,1578200.0 2010-09-30,24.770000457763672,24.899999618530273,24.530000686645508,24.719999313354492,1547000.0 2010-10-01,24.899999618530273,24.959999084472656,24.780000686645508,24.8799991607666,948100.0 2010-10-04,24.559999465942383,24.899999618530273,24.389999389648438,24.760000228881836,659600.0 2010-10-05,25.030000686645508,25.1200008392334,24.700000762939453,24.700000762939453,1054200.0 2010-10-06,24.729999542236328,25.079999923706055,24.510000228881836,24.90999984741211,601000.0 2010-10-07,24.93000030517578,25.0,24.719999313354492,24.8799991607666,651700.0 2010-10-08,24.950000762939453,25.0,24.75,24.979999542236328,529500.0 2010-10-11,24.969999313354492,25.049999237060547,24.829999923706055,24.920000076293945,430900.0 2010-10-12,25.110000610351562,25.200000762939453,24.690000534057617,24.860000610351562,742700.0 2010-10-13,25.3799991607666,25.5,25.149999618530273,25.190000534057617,869000.0 2010-10-14,25.219999313354492,25.5,25.200000762939453,25.360000610351562,731200.0 2010-10-15,25.34000015258789,25.469999313354492,25.139999389648438,25.31999969482422,645600.0 2010-10-18,25.31999969482422,25.329999923706055,25.170000076293945,25.290000915527344,509000.0 2010-10-19,24.780000686645508,25.100000381469727,24.6200008392334,25.030000686645508,898800.0 2010-10-20,24.969999313354492,25.020000457763672,24.719999313354492,24.90999984741211,547600.0 2010-10-21,25.049999237060547,25.299999237060547,24.780000686645508,25.059999465942383,712400.0 2010-10-22,25.479999542236328,25.5,24.979999542236328,25.049999237060547,839300.0 2010-10-25,25.510000228881836,25.6299991607666,25.389999389648438,25.5,784800.0 2010-10-26,25.5,25.579999923706055,25.200000762939453,25.350000381469727,1139100.0 2010-10-27,25.3700008392334,25.5,25.149999618530273,25.280000686645508,774700.0 2010-10-28,25.31999969482422,25.56999969482422,25.309999465942383,25.450000762939453,1004000.0 2010-10-29,25.579999923706055,25.709999084472656,25.219999313354492,25.219999313354492,752300.0 2010-11-01,25.450000762939453,25.75,25.309999465942383,25.559999465942383,510500.0 2010-11-02,25.59000015258789,25.770000457763672,25.559999465942383,25.579999923706055,676200.0 2010-11-03,25.56999969482422,25.670000076293945,25.309999465942383,25.6299991607666,717800.0 2010-11-04,25.709999084472656,25.829999923706055,25.540000915527344,25.75,698600.0 2010-11-05,25.84000015258789,25.850000381469727,25.6299991607666,25.739999771118164,720700.0 2010-11-08,25.75,25.850000381469727,25.6200008392334,25.670000076293945,364700.0 2010-11-09,25.559999465942383,25.889999389648438,25.479999542236328,25.75,554400.0 2010-11-10,25.59000015258789,25.65999984741211,25.34000015258789,25.469999313354492,774800.0 2010-11-11,25.329999923706055,25.440000534057617,25.110000610351562,25.360000610351562,838200.0 2010-11-12,25.1299991607666,25.3799991607666,24.8700008392334,25.190000534057617,1130300.0 2010-11-15,25.020000457763672,25.200000762939453,24.8700008392334,25.18000030517578,846800.0 2010-11-16,24.739999771118164,24.889999389648438,24.459999084472656,24.850000381469727,1001800.0 2010-11-17,24.700000762939453,24.8700008392334,24.530000686645508,24.719999313354492,821800.0 2010-11-18,25.219999313354492,25.34000015258789,24.8700008392334,24.8700008392334,870100.0 2010-11-19,25.040000915527344,25.299999237060547,25.020000457763672,25.229999542236328,522700.0 2010-11-22,25.3700008392334,25.459999084472656,24.790000915527344,24.889999389648438,744700.0 2010-11-23,25.079999923706055,25.200000762939453,24.790000915527344,25.110000610351562,635000.0 2010-11-24,25.709999084472656,25.989999771118164,25.549999237060547,25.549999237060547,1188400.0 2010-11-26,25.690000534057617,25.940000534057617,25.510000228881836,25.670000076293945,337100.0 2010-11-29,25.799999237060547,25.829999923706055,25.309999465942383,25.559999465942383,969500.0 2010-11-30,25.690000534057617,25.709999084472656,25.34000015258789,25.59000015258789,1552100.0 2010-12-01,26.510000228881836,26.6299991607666,25.829999923706055,25.899999618530273,1831000.0 2010-12-02,25.850000381469727,26.229999542236328,24.6200008392334,25.979999542236328,3738800.0 2010-12-03,26.25,26.399999618530273,25.600000381469727,25.600000381469727,1588500.0 2010-12-06,26.360000610351562,26.399999618530273,26.0,26.06999969482422,842100.0 2010-12-07,26.450000762939453,26.690000534057617,26.440000534057617,26.489999771118164,969000.0 2010-12-08,26.579999923706055,26.690000534057617,26.440000534057617,26.440000534057617,567300.0 2010-12-09,26.559999465942383,26.68000030517578,26.489999771118164,26.489999771118164,722900.0 2010-12-10,26.75,26.760000228881836,26.5,26.530000686645508,878200.0 2010-12-13,26.719999313354492,26.799999237060547,26.600000381469727,26.739999771118164,1444000.0 2010-12-14,26.860000610351562,26.979999542236328,26.559999465942383,26.6200008392334,1030800.0 2010-12-15,26.790000915527344,26.989999771118164,26.739999771118164,26.760000228881836,1092000.0 2010-12-16,26.979999542236328,27.040000915527344,26.639999389648438,26.760000228881836,947000.0 2010-12-17,27.139999389648438,27.25,26.90999984741211,26.90999984741211,1167600.0 2010-12-20,27.100000381469727,27.209999084472656,26.93000030517578,27.200000762939453,743100.0 2010-12-21,27.239999771118164,27.34000015258789,27.06999969482422,27.06999969482422,938800.0 2010-12-22,27.25,27.34000015258789,27.100000381469727,27.280000686645508,835900.0 2010-12-23,27.239999771118164,27.43000030517578,27.200000762939453,27.25,757400.0 2010-12-27,27.209999084472656,27.309999465942383,26.950000762939453,27.18000030517578,466200.0 2010-12-28,27.100000381469727,27.25,26.969999313354492,27.190000534057617,279200.0 2010-12-29,27.06999969482422,27.25,27.030000686645508,27.139999389648438,387300.0 2010-12-30,27.059999465942383,27.309999465942383,26.989999771118164,27.010000228881836,475600.0 2010-12-31,26.90999984741211,27.15999984741211,26.90999984741211,27.06999969482422,676300.0 2011-01-03,26.989999771118164,27.270000457763672,26.979999542236328,27.049999237060547,606500.0 2011-01-04,26.84000015258789,27.049999237060547,26.639999389648438,27.0,645400.0 2011-01-05,26.780000686645508,26.799999237060547,26.59000015258789,26.709999084472656,1251700.0 2011-01-06,26.68000030517578,26.950000762939453,26.65999984741211,26.75,1019500.0 2011-01-07,26.739999771118164,26.860000610351562,26.229999542236328,26.639999389648438,1345500.0 2011-01-10,26.790000915527344,26.84000015258789,26.520000457763672,26.639999389648438,842200.0 2011-01-11,26.549999237060547,26.950000762939453,26.549999237060547,26.829999923706055,1306300.0 2011-01-12,26.649999618530273,26.950000762939453,26.489999771118164,26.739999771118164,1541700.0 2011-01-13,26.440000534057617,26.600000381469727,26.350000381469727,26.549999237060547,948800.0 2011-01-14,26.809999465942383,26.84000015258789,26.260000228881836,26.440000534057617,766600.0 2011-01-18,27.040000915527344,27.110000610351562,26.65999984741211,26.770000457763672,1130900.0 2011-01-19,26.719999313354492,27.0,26.670000076293945,26.950000762939453,870700.0 2011-01-20,26.350000381469727,26.700000762939453,26.219999313354492,26.540000915527344,709900.0 2011-01-21,26.229999542236328,26.559999465942383,26.18000030517578,26.5,535100.0 2011-01-24,26.75,26.780000686645508,26.200000762939453,26.200000762939453,1030200.0 2011-01-25,26.75,26.770000457763672,26.399999618530273,26.6200008392334,924800.0 2011-01-26,26.8799991607666,27.200000762939453,26.59000015258789,26.75,982100.0 2011-01-27,27.479999542236328,27.559999465942383,26.809999465942383,26.950000762939453,1472400.0 2011-01-28,26.84000015258789,27.600000381469727,26.780000686645508,27.43000030517578,1181000.0 2011-01-31,27.1299991607666,27.299999237060547,26.450000762939453,26.84000015258789,1424800.0 2011-02-01,27.780000686645508,27.979999542236328,27.31999969482422,27.360000610351562,987600.0 2011-02-02,27.989999771118164,28.190000534057617,27.540000915527344,27.600000381469727,1439600.0 2011-02-03,28.0,28.149999618530273,27.639999389648438,28.049999237060547,1081900.0 2011-02-04,28.329999923706055,28.329999923706055,27.90999984741211,28.0,1063600.0 2011-02-07,28.299999237060547,28.489999771118164,28.18000030517578,28.329999923706055,724500.0 2011-02-08,28.31999969482422,28.43000030517578,28.15999984741211,28.229999542236328,760900.0 2011-02-09,28.670000076293945,28.75,28.18000030517578,28.299999237060547,1380600.0 2011-02-10,28.790000915527344,29.040000915527344,28.360000610351562,28.5,1101500.0 2011-02-11,28.780000686645508,28.899999618530273,28.610000610351562,28.760000228881836,572000.0 2011-02-14,29.030000686645508,29.170000076293945,28.700000762939453,28.700000762939453,1187400.0 2011-02-15,29.15999984741211,29.170000076293945,28.84000015258789,28.84000015258789,1078900.0 2011-02-16,29.020000457763672,29.350000381469727,29.010000228881836,29.010000228881836,1475900.0 2011-02-17,28.540000915527344,29.0,28.3700008392334,28.920000076293945,1677600.0 2011-02-18,28.6299991607666,28.719999313354492,28.469999313354492,28.600000381469727,1308400.0 2011-02-22,28.0,28.540000915527344,27.940000534057617,28.190000534057617,1110000.0 2011-02-23,27.34000015258789,28.059999465942383,27.200000762939453,28.059999465942383,1175700.0 2011-02-24,27.34000015258789,27.75,27.149999618530273,27.309999465942383,1427500.0 2011-02-25,27.729999542236328,27.799999237060547,27.489999771118164,27.489999771118164,964900.0 2011-02-28,27.719999313354492,28.010000228881836,27.709999084472656,27.8700008392334,1703400.0 2011-03-01,27.31999969482422,27.8700008392334,27.290000915527344,27.700000762939453,1847700.0 2011-03-02,27.610000610351562,27.850000381469727,27.200000762939453,27.200000762939453,899500.0 2011-03-03,27.829999923706055,28.020000457763672,27.760000228881836,27.770000457763672,1183800.0 2011-03-04,27.690000534057617,27.920000076293945,27.489999771118164,27.760000228881836,802500.0 2011-03-07,27.270000457763672,27.889999389648438,27.1299991607666,27.700000762939453,1038400.0 2011-03-08,27.75,27.950000762939453,27.15999984741211,27.34000015258789,1185700.0 2011-03-09,27.709999084472656,27.93000030517578,27.520000457763672,27.809999465942383,988700.0 2011-03-10,27.0,27.579999923706055,26.84000015258789,27.329999923706055,1895600.0 2011-03-11,27.030000686645508,27.15999984741211,26.770000457763672,26.8700008392334,882300.0 2011-03-14,26.940000534057617,27.149999618530273,26.729999542236328,26.790000915527344,807400.0 2011-03-15,26.600000381469727,26.809999465942383,25.850000381469727,26.329999923706055,972300.0 2011-03-16,26.43000030517578,26.90999984741211,26.34000015258789,26.3799991607666,1245400.0 2011-03-17,26.530000686645508,26.860000610351562,26.479999542236328,26.75,681200.0 2011-03-18,26.6299991607666,26.829999923706055,26.399999618530273,26.729999542236328,1299300.0 2011-03-21,27.200000762939453,27.290000915527344,26.780000686645508,26.81999969482422,801000.0 2011-03-22,27.100000381469727,27.270000457763672,27.010000228881836,27.149999618530273,597700.0 2011-03-23,27.139999389648438,27.270000457763672,26.780000686645508,27.030000686645508,597300.0 2011-03-24,27.5,27.549999237060547,27.1200008392334,27.18000030517578,675200.0 2011-03-25,27.6299991607666,27.850000381469727,27.489999771118164,27.5,869400.0 2011-03-28,27.350000381469727,27.75,27.329999923706055,27.6200008392334,801500.0 2011-03-29,27.43000030517578,27.5,27.18000030517578,27.290000915527344,775200.0 2011-03-30,27.639999389648438,27.690000534057617,27.420000076293945,27.5,593100.0 2011-03-31,27.649999618530273,27.75,27.399999618530273,27.510000228881836,1083200.0 2011-04-01,27.780000686645508,27.899999618530273,27.6299991607666,27.719999313354492,969500.0 2011-04-04,27.65999984741211,27.760000228881836,27.520000457763672,27.700000762939453,439800.0 2011-04-05,27.600000381469727,27.719999313354492,27.549999237060547,27.59000015258789,558500.0 2011-04-06,27.600000381469727,27.829999923706055,27.3799991607666,27.59000015258789,522600.0 2011-04-07,27.5,27.780000686645508,27.360000610351562,27.56999969482422,365600.0 2011-04-08,27.25,27.649999618530273,27.110000610351562,27.549999237060547,452200.0 2011-04-11,27.31999969482422,27.459999084472656,27.200000762939453,27.229999542236328,451400.0 2011-04-12,26.920000076293945,27.329999923706055,26.8799991607666,27.170000076293945,412700.0 2011-04-13,26.979999542236328,27.219999313354492,26.889999389648438,27.06999969482422,513900.0 2011-04-14,26.799999237060547,26.940000534057617,26.610000610351562,26.809999465942383,666800.0 2011-04-15,26.84000015258789,26.959999084472656,26.649999618530273,26.780000686645508,594600.0 2011-04-18,26.489999771118164,26.559999465942383,26.1200008392334,26.520000457763672,766100.0 2011-04-19,26.350000381469727,26.59000015258789,26.209999084472656,26.520000457763672,443600.0 2011-04-20,26.739999771118164,26.8700008392334,26.6200008392334,26.6200008392334,651000.0 2011-04-21,26.709999084472656,26.899999618530273,26.6299991607666,26.84000015258789,303000.0 2011-04-25,26.59000015258789,26.780000686645508,26.520000457763672,26.6299991607666,351800.0 2011-04-26,26.93000030517578,26.989999771118164,26.559999465942383,26.68000030517578,480200.0 2011-04-27,27.280000686645508,27.280000686645508,26.860000610351562,26.940000534057617,838700.0 2011-04-28,27.420000076293945,27.469999313354492,27.1200008392334,27.280000686645508,1000000.0 2011-04-29,27.389999389648438,27.5,27.34000015258789,27.3799991607666,500000.0 2011-05-02,27.350000381469727,27.5,27.209999084472656,27.440000534057617,565700.0 2011-05-03,27.1299991607666,27.440000534057617,26.93000030517578,27.34000015258789,461000.0 2011-05-04,26.809999465942383,27.18000030517578,26.770000457763672,27.18000030517578,804300.0 2011-05-05,26.809999465942383,27.059999465942383,26.65999984741211,26.709999084472656,508300.0 2011-05-06,26.84000015258789,27.290000915527344,26.75,27.1200008392334,371700.0 2011-05-09,27.389999389648438,27.450000762939453,26.709999084472656,26.920000076293945,726900.0 2011-05-10,27.610000610351562,27.65999984741211,27.280000686645508,27.399999618530273,622800.0 2011-05-11,27.329999923706055,27.690000534057617,27.219999313354492,27.530000686645508,500000.0 2011-05-12,27.829999923706055,27.889999389648438,27.239999771118164,27.280000686645508,629000.0 2011-05-13,27.610000610351562,27.899999618530273,27.520000457763672,27.8700008392334,509900.0 2011-05-16,27.190000534057617,27.600000381469727,27.18000030517578,27.389999389648438,417000.0 2011-05-17,27.219999313354492,27.270000457763672,26.90999984741211,27.139999389648438,494500.0 2011-05-18,27.729999542236328,27.799999237060547,27.030000686645508,27.110000610351562,756300.0 2011-05-19,26.809999465942383,27.6299991607666,26.450000762939453,27.219999313354492,2032800.0 2011-05-20,27.010000228881836,27.110000610351562,26.489999771118164,26.850000381469727,2091100.0 2011-05-23,26.719999313354492,26.799999237060547,26.649999618530273,26.65999984741211,903800.0 2011-05-24,26.489999771118164,26.8799991607666,26.469999313354492,26.809999465942383,758800.0 2011-05-25,26.760000228881836,26.8700008392334,26.3799991607666,26.3799991607666,837600.0 2011-05-26,26.920000076293945,26.989999771118164,26.510000228881836,26.6200008392334,741000.0 2011-05-27,26.969999313354492,27.020000457763672,26.8700008392334,26.8700008392334,714400.0 2011-05-31,27.34000015258789,27.350000381469727,26.969999313354492,27.030000686645508,1408900.0 2011-06-01,27.079999923706055,27.479999542236328,27.079999923706055,27.299999237060547,1575300.0 2011-06-02,27.190000534057617,27.239999771118164,26.969999313354492,27.1200008392334,778700.0 2011-06-03,26.459999084472656,27.06999969482422,26.31999969482422,26.31999969482422,1340800.0 2011-06-06,26.3700008392334,26.600000381469727,26.34000015258789,26.34000015258789,781400.0 2011-06-07,26.25,26.579999923706055,26.239999771118164,26.549999237060547,1059700.0 2011-06-08,25.829999923706055,26.31999969482422,25.75,26.219999313354492,1601100.0 2011-06-09,25.760000228881836,26.079999923706055,25.729999542236328,25.920000076293945,1265700.0 2011-06-10,25.280000686645508,25.799999237060547,25.270000457763672,25.639999389648438,1613700.0 2011-06-13,25.15999984741211,25.360000610351562,25.1299991607666,25.360000610351562,954100.0 2011-06-14,25.31999969482422,25.479999542236328,25.260000228881836,25.329999923706055,871900.0 2011-06-15,25.06999969482422,25.34000015258789,25.020000457763672,25.09000015258789,932700.0 2011-06-16,24.90999984741211,25.100000381469727,24.719999313354492,24.93000030517578,942200.0 2011-06-17,24.93000030517578,25.100000381469727,24.920000076293945,25.06999969482422,1527200.0 2011-06-20,25.09000015258789,25.190000534057617,24.81999969482422,24.81999969482422,809400.0 2011-06-21,25.489999771118164,25.600000381469727,25.149999618530273,25.149999618530273,611100.0 2011-06-22,25.540000915527344,25.81999969482422,25.3700008392334,25.3700008392334,749400.0 2011-06-23,25.579999923706055,25.670000076293945,25.1299991607666,25.260000228881836,785300.0 2011-06-24,25.350000381469727,25.6299991607666,25.299999237060547,25.579999923706055,960200.0 2011-06-27,25.420000076293945,25.600000381469727,25.260000228881836,25.260000228881836,728200.0 2011-06-28,25.610000610351562,25.68000030517578,25.3799991607666,25.469999313354492,526600.0 2011-06-29,25.690000534057617,25.729999542236328,25.43000030517578,25.639999389648438,669700.0 2011-06-30,25.709999084472656,26.1200008392334,25.600000381469727,26.1200008392334,802800.0 2011-07-01,25.93000030517578,26.030000686645508,25.639999389648438,25.780000686645508,755400.0 2011-07-05,25.899999618530273,26.0,25.709999084472656,25.90999984741211,525200.0 2011-07-06,25.8700008392334,26.139999389648438,25.790000915527344,25.799999237060547,787900.0 2011-07-07,26.18000030517578,26.290000915527344,25.889999389648438,25.950000762939453,806200.0 2011-07-08,26.030000686645508,26.100000381469727,25.780000686645508,25.8700008392334,578700.0 2011-07-11,25.530000686645508,25.920000076293945,25.479999542236328,25.75,660200.0 2011-07-12,25.350000381469727,25.700000762939453,25.190000534057617,25.489999771118164,740500.0 2011-07-13,25.18000030517578,25.670000076293945,25.170000076293945,25.440000534057617,629400.0 2011-07-14,24.6200008392334,25.40999984741211,24.510000228881836,25.239999771118164,828300.0 2011-07-15,24.559999465942383,24.709999084472656,24.309999465942383,24.709999084472656,639800.0 2011-07-18,24.149999618530273,24.420000076293945,24.049999237060547,24.420000076293945,565800.0 2011-07-19,24.690000534057617,24.780000686645508,24.329999923706055,24.3700008392334,628300.0 2011-07-20,24.34000015258789,24.700000762939453,24.299999237060547,24.700000762939453,479100.0 2011-07-21,24.690000534057617,24.75,24.260000228881836,24.459999084472656,859500.0 2011-07-22,24.889999389648438,24.989999771118164,24.709999084472656,24.75,727400.0 2011-07-25,24.670000076293945,24.950000762939453,24.600000381469727,24.6299991607666,506200.0 2011-07-26,24.760000228881836,24.90999984741211,24.420000076293945,24.670000076293945,635000.0 2011-07-27,24.09000015258789,24.59000015258789,24.059999465942383,24.59000015258789,642700.0 2011-07-28,23.93000030517578,24.270000457763672,23.899999618530273,24.049999237060547,466300.0 2011-07-29,23.969999313354492,24.18000030517578,23.510000228881836,23.75,676400.0 2011-08-01,23.6299991607666,24.260000228881836,23.450000762939453,24.219999313354492,742400.0 2011-08-02,23.420000076293945,23.850000381469727,23.329999923706055,23.520000457763672,905400.0 2011-08-03,23.610000610351562,23.670000076293945,23.149999618530273,23.489999771118164,833800.0 2011-08-04,22.610000610351562,23.399999618530273,22.600000381469727,23.3799991607666,1032500.0 2011-08-05,22.540000915527344,22.950000762939453,22.110000610351562,22.940000534057617,1932000.0 2011-08-08,21.579999923706055,22.360000610351562,21.440000534057617,21.989999771118164,1973600.0 2011-08-09,22.540000915527344,22.559999465942383,21.3700008392334,21.950000762939453,1478500.0 2011-08-10,21.489999771118164,22.270000457763672,21.479999542236328,22.1200008392334,1502200.0 2011-08-11,22.18000030517578,22.360000610351562,21.639999389648438,21.649999618530273,1510200.0 2011-08-12,22.350000381469727,22.530000686645508,22.0,22.360000610351562,916400.0 2011-08-15,22.700000762939453,23.06999969482422,22.3799991607666,22.520000457763672,1014200.0 2011-08-16,22.579999923706055,22.719999313354492,22.229999542236328,22.520000457763672,842200.0 2011-08-17,23.440000534057617,23.510000228881836,22.65999984741211,22.690000534057617,2509400.0 2011-08-18,23.719999313354492,24.479999542236328,22.5,23.389999389648438,5129300.0 2011-08-19,23.389999389648438,24.110000610351562,23.34000015258789,23.43000030517578,2100900.0 2011-08-22,23.690000534057617,23.979999542236328,23.59000015258789,23.829999923706055,1460200.0 2011-08-23,25.530000686645508,25.540000915527344,23.639999389648438,23.780000686645508,2783300.0 2011-08-24,25.469999313354492,25.729999542236328,25.040000915527344,25.389999389648438,1697900.0 2011-08-25,24.68000030517578,25.559999465942383,24.56999969482422,25.559999465942383,1527500.0 2011-08-26,25.079999923706055,25.170000076293945,24.260000228881836,24.5,1081600.0 2011-08-29,25.81999969482422,25.860000610351562,25.290000915527344,25.290000915527344,633900.0 2011-08-30,25.739999771118164,25.899999618530273,25.450000762939453,25.59000015258789,774400.0 2011-08-31,25.8799991607666,26.200000762939453,25.600000381469727,25.799999237060547,1056500.0 2011-09-01,25.459999084472656,26.040000915527344,25.31999969482422,25.729999542236328,916300.0 2011-09-02,24.639999389648438,25.239999771118164,24.479999542236328,25.010000228881836,698700.0 2011-09-06,24.559999465942383,24.649999618530273,23.899999618530273,24.0,1278000.0 2011-09-07,25.559999465942383,25.579999923706055,24.809999465942383,24.809999465942383,1189000.0 2011-09-08,25.559999465942383,25.770000457763672,25.290000915527344,25.31999969482422,1508200.0 2011-09-09,25.049999237060547,25.610000610351562,24.84000015258789,25.389999389648438,1655800.0 2011-09-12,25.229999542236328,25.239999771118164,24.559999465942383,24.700000762939453,1320300.0 2011-09-13,25.31999969482422,25.5,25.110000610351562,25.260000228881836,1324300.0 2011-09-14,25.81999969482422,26.0,25.239999771118164,25.5,1977000.0 2011-09-15,26.110000610351562,26.25,25.65999984741211,25.940000534057617,1593100.0 2011-09-16,25.989999771118164,26.239999771118164,25.8700008392334,25.969999313354492,1610900.0 2011-09-19,25.59000015258789,25.719999313354492,25.1299991607666,25.59000015258789,1173700.0 2011-09-20,24.979999542236328,25.770000457763672,24.959999084472656,25.649999618530273,1339000.0 2011-09-21,24.610000610351562,25.270000457763672,24.600000381469727,24.959999084472656,1139400.0 2011-09-22,24.010000228881836,24.280000686645508,23.690000534057617,24.0,1760200.0 2011-09-23,24.020000457763672,24.15999984741211,23.649999618530273,23.920000076293945,943300.0 2011-09-26,24.440000534057617,24.520000457763672,23.739999771118164,24.200000762939453,1062000.0 2011-09-27,24.90999984741211,25.34000015258789,24.690000534057617,24.780000686645508,1030000.0 2011-09-28,24.809999465942383,25.229999542236328,24.68000030517578,24.950000762939453,1137300.0 2011-09-29,24.760000228881836,25.270000457763672,24.229999542236328,25.190000534057617,849600.0 2011-09-30,24.360000610351562,24.790000915527344,24.34000015258789,24.5,1011400.0 2011-10-03,23.469999313354492,24.450000762939453,23.420000076293945,24.170000076293945,1428000.0 2011-10-04,24.440000534057617,24.459999084472656,23.040000915527344,23.219999313354492,1724900.0 2011-10-05,24.579999923706055,24.979999542236328,24.139999389648438,24.510000228881836,1695000.0 2011-10-06,25.299999237060547,25.329999923706055,24.5,24.579999923706055,1182000.0 2011-10-07,25.18000030517578,25.670000076293945,25.170000076293945,25.3799991607666,1241700.0 2011-10-10,25.6299991607666,25.700000762939453,25.31999969482422,25.459999084472656,846800.0 2011-10-11,25.780000686645508,26.0,25.43000030517578,25.43000030517578,1045200.0 2011-10-12,25.729999542236328,26.1299991607666,25.729999542236328,25.93000030517578,1114500.0 2011-10-13,26.079999923706055,26.18000030517578,25.600000381469727,25.6200008392334,976300.0 2011-10-14,26.459999084472656,26.479999542236328,26.049999237060547,26.25,948400.0 2011-10-17,25.979999542236328,26.389999389648438,25.790000915527344,26.260000228881836,1113100.0 2011-10-18,26.399999618530273,26.5,25.709999084472656,26.0,896100.0 2011-10-19,26.15999984741211,26.610000610351562,26.1200008392334,26.309999465942383,1193500.0 2011-10-20,26.209999084472656,26.299999237060547,25.719999313354492,26.1200008392334,1508900.0 2011-10-21,26.719999313354492,26.90999984741211,26.229999542236328,26.440000534057617,1033700.0 2011-10-24,26.93000030517578,27.020000457763672,26.729999542236328,26.729999542236328,959500.0 2011-10-25,26.559999465942383,26.950000762939453,26.5,26.739999771118164,686700.0 2011-10-26,26.549999237060547,26.739999771118164,26.1299991607666,26.739999771118164,1249600.0 2011-10-27,27.18000030517578,27.489999771118164,27.079999923706055,27.15999984741211,1647000.0 2011-10-28,27.190000534057617,27.270000457763672,26.979999542236328,27.020000457763672,1105200.0 2011-10-31,26.809999465942383,27.229999542236328,26.610000610351562,26.760000228881836,809900.0 2011-11-01,26.100000381469727,26.59000015258789,25.899999618530273,26.030000686645508,1366700.0 2011-11-02,26.610000610351562,26.780000686645508,26.290000915527344,26.40999984741211,790200.0 2011-11-03,27.309999465942383,27.440000534057617,26.610000610351562,26.799999237060547,1261700.0 2011-11-04,27.110000610351562,27.25,26.959999084472656,27.1200008392334,826300.0 2011-11-07,27.15999984741211,27.25,26.760000228881836,27.059999465942383,1199700.0 2011-11-08,27.420000076293945,27.459999084472656,26.93000030517578,27.209999084472656,746600.0 2011-11-09,26.979999542236328,27.309999465942383,26.40999984741211,26.790000915527344,1150600.0 2011-11-10,26.989999771118164,27.209999084472656,26.790000915527344,27.170000076293945,684100.0 2011-11-11,27.43000030517578,27.489999771118164,27.09000015258789,27.110000610351562,711600.0 2011-11-14,27.309999465942383,27.520000457763672,27.190000534057617,27.190000534057617,546400.0 2011-11-15,27.530000686645508,27.780000686645508,27.280000686645508,27.309999465942383,721300.0 2011-11-16,27.34000015258789,27.850000381469727,27.040000915527344,27.31999969482422,868100.0 2011-11-17,27.030000686645508,27.43000030517578,26.850000381469727,27.309999465942383,1222500.0 2011-11-18,27.219999313354492,27.399999618530273,27.010000228881836,27.299999237060547,867500.0 2011-11-21,26.700000762939453,27.0,26.540000915527344,26.790000915527344,735900.0 2011-11-22,26.700000762939453,26.979999542236328,26.59000015258789,26.700000762939453,819200.0 2011-11-23,26.309999465942383,26.489999771118164,26.18000030517578,26.440000534057617,705200.0 2011-11-25,26.68000030517578,26.739999771118164,26.190000534057617,26.190000534057617,1127200.0 2011-11-28,27.209999084472656,27.350000381469727,26.959999084472656,27.030000686645508,1527100.0 2011-11-29,27.040000915527344,27.40999984741211,27.0,27.15999984741211,747500.0 2011-11-30,27.969999313354492,27.969999313354492,27.3700008392334,27.5,1868000.0 2011-12-01,27.5,28.049999237060547,27.329999923706055,28.0,1545700.0 2011-12-02,27.440000534057617,27.899999618530273,27.399999618530273,27.639999389648438,1947000.0 2011-12-05,27.6200008392334,27.920000076293945,27.520000457763672,27.649999618530273,1331200.0 2011-12-06,27.489999771118164,27.75,27.479999542236328,27.600000381469727,877300.0 2011-12-07,27.739999771118164,27.84000015258789,27.209999084472656,27.360000610351562,1137300.0 2011-12-08,27.649999618530273,27.860000610351562,27.399999618530273,27.469999313354492,1286400.0 2011-12-09,28.020000457763672,28.020000457763672,27.479999542236328,27.559999465942383,858100.0 2011-12-12,27.3799991607666,27.709999084472656,27.25,27.540000915527344,1006200.0 2011-12-13,26.969999313354492,27.770000457763672,26.84000015258789,27.559999465942383,717600.0 2011-12-14,26.68000030517578,26.989999771118164,26.59000015258789,26.920000076293945,828900.0 2011-12-15,26.729999542236328,27.09000015258789,26.59000015258789,26.989999771118164,698600.0 2011-12-16,26.8799991607666,27.309999465942383,26.65999984741211,26.799999237060547,1274700.0 2011-12-19,26.489999771118164,27.209999084472656,26.420000076293945,26.950000762939453,867400.0 2011-12-20,27.389999389648438,27.459999084472656,26.649999618530273,26.84000015258789,749400.0 2011-12-21,26.75,27.329999923706055,26.469999313354492,27.229999542236328,956900.0 2011-12-22,27.209999084472656,27.280000686645508,26.520000457763672,26.829999923706055,1004000.0 2011-12-23,27.31999969482422,27.360000610351562,27.0,27.020000457763672,708100.0 2011-12-27,27.360000610351562,27.489999771118164,27.079999923706055,27.239999771118164,417600.0 2011-12-28,26.959999084472656,27.389999389648438,26.899999618530273,27.389999389648438,326000.0 2011-12-29,27.049999237060547,27.1200008392334,26.920000076293945,27.030000686645508,435900.0 2011-12-30,27.200000762939453,27.299999237060547,26.959999084472656,27.09000015258789,558500.0 2012-01-03,26.989999771118164,27.700000762939453,26.969999313354492,27.530000686645508,961600.0 2012-01-04,26.489999771118164,26.920000076293945,26.440000534057617,26.90999984741211,885600.0 2012-01-05,26.850000381469727,26.940000534057617,26.329999923706055,26.479999542236328,770900.0 2012-01-06,26.8700008392334,27.100000381469727,26.610000610351562,26.8700008392334,631000.0 2012-01-09,27.040000915527344,27.219999313354492,26.68000030517578,26.860000610351562,638500.0 2012-01-10,27.469999313354492,27.479999542236328,27.200000762939453,27.219999313354492,678400.0 2012-01-11,27.690000534057617,27.75,27.350000381469727,27.479999542236328,442000.0 2012-01-12,27.809999465942383,27.959999084472656,27.530000686645508,27.709999084472656,656700.0 2012-01-13,27.809999465942383,27.899999618530273,27.43000030517578,27.670000076293945,665600.0 2012-01-17,28.020000457763672,28.290000915527344,27.90999984741211,27.950000762939453,661400.0 2012-01-18,28.489999771118164,28.540000915527344,27.950000762939453,27.959999084472656,682100.0 2012-01-19,28.81999969482422,28.8799991607666,28.40999984741211,28.559999465942383,1212500.0 2012-01-20,29.200000762939453,29.200000762939453,28.760000228881836,28.81999969482422,1065700.0 2012-01-23,29.200000762939453,29.350000381469727,28.959999084472656,29.1200008392334,650600.0 2012-01-24,29.139999389648438,29.540000915527344,28.899999618530273,29.100000381469727,882200.0 2012-01-25,29.190000534057617,29.229999542236328,29.020000457763672,29.06999969482422,1023800.0 2012-01-26,29.18000030517578,29.3700008392334,29.059999465942383,29.25,972800.0 2012-01-27,29.229999542236328,29.399999618530273,29.0,29.020000457763672,728200.0 2012-01-30,29.06999969482422,29.299999237060547,28.860000610351562,28.93000030517578,631200.0 2012-01-31,29.170000076293945,29.309999465942383,29.079999923706055,29.170000076293945,776900.0 2012-02-01,29.489999771118164,29.5,29.219999313354492,29.389999389648438,997000.0 2012-02-02,29.579999923706055,29.770000457763672,29.5,29.510000228881836,933400.0 2012-02-03,29.6299991607666,29.8799991607666,29.540000915527344,29.75,1017300.0 2012-02-06,29.739999771118164,30.079999923706055,29.5,29.549999237060547,1118200.0 2012-02-07,29.760000228881836,29.950000762939453,29.59000015258789,29.780000686645508,619900.0 2012-02-08,30.030000686645508,30.049999237060547,29.540000915527344,29.719999313354492,482700.0 2012-02-09,30.25,30.299999237060547,29.889999389648438,29.969999313354492,1353200.0 2012-02-10,30.059999465942383,30.200000762939453,29.989999771118164,30.06999969482422,581600.0 2012-02-13,30.1299991607666,30.25,29.829999923706055,30.209999084472656,630900.0 2012-02-14,30.3700008392334,30.3700008392334,29.920000076293945,29.969999313354492,672100.0 2012-02-15,30.209999084472656,30.450000762939453,30.0,30.450000762939453,1396800.0 2012-02-16,30.440000534057617,30.489999771118164,30.200000762939453,30.200000762939453,1059600.0 2012-02-17,30.350000381469727,30.489999771118164,30.290000915527344,30.479999542236328,790600.0 2012-02-21,30.389999389648438,30.579999923706055,30.25,30.350000381469727,704200.0 2012-02-22,30.6299991607666,30.760000228881836,30.1299991607666,30.1299991607666,1090600.0 2012-02-23,30.510000228881836,30.809999465942383,30.170000076293945,30.75,1619100.0 2012-02-24,30.690000534057617,30.739999771118164,30.110000610351562,30.450000762939453,1580700.0 2012-02-27,30.6200008392334,30.790000915527344,29.829999923706055,29.829999923706055,1034400.0 2012-02-28,30.81999969482422,30.850000381469727,30.520000457763672,30.75,1029200.0 2012-02-29,30.469999313354492,30.850000381469727,30.399999618530273,30.850000381469727,1791300.0 2012-03-01,30.270000457763672,30.5,30.209999084472656,30.299999237060547,1397600.0 2012-03-02,29.93000030517578,30.280000686645508,29.75,30.190000534057617,936900.0 2012-03-05,29.559999465942383,29.959999084472656,29.5,29.81999969482422,741600.0 2012-03-06,29.280000686645508,29.489999771118164,29.1200008392334,29.3700008392334,640000.0 2012-03-07,29.559999465942383,29.6299991607666,29.200000762939453,29.290000915527344,516800.0 2012-03-08,29.8700008392334,30.100000381469727,29.729999542236328,29.780000686645508,733500.0 2012-03-09,30.110000610351562,30.219999313354492,29.850000381469727,29.850000381469727,468500.0 2012-03-12,30.18000030517578,30.299999237060547,30.020000457763672,30.020000457763672,472500.0 2012-03-13,30.739999771118164,30.739999771118164,30.209999084472656,30.229999542236328,879700.0 2012-03-14,30.43000030517578,30.75,30.229999542236328,30.75,603700.0 2012-03-15,30.770000457763672,30.780000686645508,30.420000076293945,30.479999542236328,622800.0 2012-03-16,30.350000381469727,30.8799991607666,30.200000762939453,30.8700008392334,1445400.0 2012-03-19,30.399999618530273,30.5,30.1200008392334,30.25,478000.0 2012-03-20,30.190000534057617,30.3700008392334,30.110000610351562,30.239999771118164,388500.0 2012-03-21,30.200000762939453,30.389999389648438,30.170000076293945,30.299999237060547,405400.0 2012-03-22,29.969999313354492,30.200000762939453,29.959999084472656,30.1200008392334,633300.0 2012-03-23,30.200000762939453,30.209999084472656,29.709999084472656,30.030000686645508,553000.0 2012-03-26,30.559999465942383,30.559999465942383,30.239999771118164,30.309999465942383,921900.0 2012-03-27,30.56999969482422,30.790000915527344,30.3700008392334,30.540000915527344,711100.0 2012-03-28,30.770000457763672,30.799999237060547,30.190000534057617,30.56999969482422,1016300.0 2012-03-29,31.020000457763672,31.049999237060547,30.43000030517578,30.65999984741211,1255900.0 2012-03-30,30.65999984741211,30.989999771118164,30.6299991607666,30.899999618530273,757700.0 2012-04-02,30.93000030517578,31.010000228881836,30.450000762939453,30.670000076293945,852600.0 2012-04-03,31.040000915527344,31.059999465942383,30.790000915527344,30.950000762939453,742700.0 2012-04-04,30.469999313354492,30.850000381469727,30.290000915527344,30.850000381469727,485800.0 2012-04-05,30.209999084472656,30.280000686645508,29.989999771118164,30.280000686645508,599800.0 2012-04-09,30.170000076293945,30.270000457763672,29.649999618530273,29.8700008392334,516000.0 2012-04-10,29.690000534057617,30.190000534057617,29.65999984741211,30.170000076293945,871800.0 2012-04-11,29.850000381469727,30.040000915527344,29.670000076293945,29.959999084472656,582500.0 2012-04-12,30.190000534057617,30.260000228881836,29.8700008392334,29.90999984741211,347500.0 2012-04-13,29.850000381469727,30.270000457763672,29.799999237060547,30.079999923706055,460900.0 2012-04-16,29.899999618530273,30.049999237060547,29.3700008392334,29.989999771118164,630000.0 2012-04-17,30.040000915527344,30.190000534057617,29.959999084472656,29.989999771118164,734800.0 2012-04-18,29.690000534057617,29.979999542236328,29.690000534057617,29.899999618530273,598500.0 2012-04-19,29.59000015258789,30.149999618530273,29.43000030517578,29.75,589100.0 2012-04-20,29.610000610351562,29.850000381469727,29.549999237060547,29.68000030517578,511500.0 2012-04-23,29.200000762939453,29.3700008392334,28.93000030517578,29.3700008392334,629600.0 2012-04-24,29.059999465942383,29.280000686645508,28.959999084472656,29.219999313354492,493900.0 2012-04-25,29.469999313354492,29.639999389648438,29.190000534057617,29.219999313354492,480800.0 2012-04-26,30.25,30.360000610351562,29.479999542236328,29.510000228881836,951800.0 2012-04-27,30.31999969482422,30.40999984741211,30.020000457763672,30.34000015258789,517000.0 2012-04-30,30.010000228881836,30.360000610351562,30.0,30.280000686645508,541100.0 2012-05-01,30.489999771118164,30.610000610351562,29.90999984741211,30.049999237060547,688000.0 2012-05-02,30.350000381469727,30.459999084472656,30.209999084472656,30.399999618530273,560400.0 2012-05-03,30.1200008392334,30.59000015258789,30.100000381469727,30.440000534057617,652000.0 2012-05-04,29.670000076293945,30.06999969482422,29.520000457763672,30.049999237060547,506000.0 2012-05-07,29.479999542236328,29.65999984741211,29.3700008392334,29.600000381469727,513700.0 2012-05-08,29.309999465942383,29.399999618530273,28.809999465942383,29.389999389648438,603000.0 2012-05-09,29.1200008392334,29.270000457763672,28.81999969482422,29.0,708400.0 2012-05-10,28.8799991607666,29.34000015258789,28.760000228881836,29.260000228881836,617000.0 2012-05-11,29.09000015258789,29.360000610351562,28.549999237060547,28.770000457763672,515300.0 2012-05-14,29.190000534057617,29.40999984741211,28.729999542236328,28.90999984741211,616500.0 2012-05-15,29.110000610351562,29.520000457763672,29.079999923706055,29.25,540200.0 2012-05-16,28.649999618530273,29.219999313354492,28.6200008392334,29.1200008392334,475800.0 2012-05-17,28.1200008392334,28.719999313354492,28.100000381469727,28.719999313354492,513300.0 2012-05-18,27.489999771118164,28.149999618530273,27.469999313354492,28.110000610351562,618800.0 2012-05-21,28.040000915527344,28.059999465942383,27.149999618530273,27.469999313354492,676300.0 2012-05-22,28.040000915527344,28.3700008392334,27.850000381469727,28.100000381469727,1437200.0 2012-05-23,28.200000762939453,28.559999465942383,27.770000457763672,27.889999389648438,1640900.0 2012-05-24,29.850000381469727,29.940000534057617,28.809999465942383,29.719999313354492,2010700.0 2012-05-25,29.889999389648438,30.0,29.639999389648438,29.809999465942383,962400.0 2012-05-29,30.170000076293945,30.459999084472656,29.860000610351562,30.079999923706055,796500.0 2012-05-30,29.549999237060547,29.860000610351562,29.510000228881836,29.84000015258789,695100.0 2012-05-31,29.549999237060547,29.6299991607666,29.110000610351562,29.510000228881836,1033200.0 2012-06-01,28.649999618530273,29.200000762939453,28.579999923706055,29.1299991607666,621100.0 2012-06-04,28.3799991607666,28.739999771118164,28.15999984741211,28.6299991607666,768100.0 2012-06-05,28.799999237060547,28.81999969482422,28.079999923706055,28.18000030517578,475900.0 2012-06-06,29.399999618530273,29.420000076293945,28.90999984741211,28.950000762939453,468800.0 2012-06-07,29.06999969482422,29.469999313354492,29.049999237060547,29.459999084472656,840500.0 2012-06-08,29.459999084472656,29.459999084472656,28.809999465942383,28.8799991607666,890100.0 2012-06-11,28.889999389648438,29.469999313354492,28.8700008392334,29.459999084472656,638800.0 2012-06-12,29.0,29.1299991607666,28.799999237060547,28.899999618530273,462200.0 2012-06-13,28.799999237060547,29.15999984741211,28.709999084472656,28.829999923706055,445000.0 2012-06-14,28.84000015258789,29.149999618530273,28.59000015258789,28.860000610351562,665600.0 2012-06-15,29.020000457763672,29.079999923706055,28.790000915527344,28.81999969482422,816900.0 2012-06-18,29.1200008392334,29.149999618530273,28.540000915527344,28.649999618530273,610700.0 2012-06-19,29.1299991607666,29.389999389648438,29.100000381469727,29.1299991607666,631900.0 2012-06-20,29.280000686645508,29.43000030517578,29.06999969482422,29.1200008392334,603300.0 2012-06-21,28.399999618530273,29.3799991607666,28.34000015258789,29.239999771118164,401700.0 2012-06-22,28.510000228881836,28.59000015258789,28.34000015258789,28.56999969482422,639700.0 2012-06-25,28.040000915527344,28.260000228881836,27.8799991607666,28.260000228881836,522900.0 2012-06-26,28.059999465942383,28.209999084472656,27.8799991607666,28.1200008392334,566600.0 2012-06-27,28.030000686645508,28.290000915527344,27.850000381469727,28.170000076293945,483000.0 2012-06-28,28.329999923706055,28.389999389648438,27.739999771118164,27.8799991607666,1023900.0 2012-06-29,29.43000030517578,29.450000762939453,28.719999313354492,28.75,891800.0 2012-07-02,29.469999313354492,29.649999618530273,29.200000762939453,29.43000030517578,858900.0 2012-07-03,30.010000228881836,30.059999465942383,29.440000534057617,29.450000762939453,501800.0 2012-07-05,30.110000610351562,30.280000686645508,29.68000030517578,29.68000030517578,962900.0 2012-07-06,29.6200008392334,29.93000030517578,29.459999084472656,29.93000030517578,1034700.0 2012-07-09,29.479999542236328,29.65999984741211,29.229999542236328,29.520000457763672,388100.0 2012-07-10,29.56999969482422,29.770000457763672,29.3799991607666,29.559999465942383,740700.0 2012-07-11,29.56999969482422,29.6299991607666,29.350000381469727,29.510000228881836,613800.0 2012-07-12,29.649999618530273,29.700000762939453,29.280000686645508,29.360000610351562,972400.0 2012-07-13,30.190000534057617,30.229999542236328,29.59000015258789,29.6299991607666,643700.0 2012-07-16,30.209999084472656,30.329999923706055,30.0,30.059999465942383,782200.0 2012-07-17,30.420000076293945,30.469999313354492,29.8799991607666,30.229999542236328,1319600.0 2012-07-18,30.889999389648438,30.989999771118164,30.290000915527344,30.299999237060547,671300.0 2012-07-19,30.829999923706055,31.100000381469727,30.690000534057617,30.989999771118164,613100.0 2012-07-20,30.709999084472656,31.030000686645508,30.530000686645508,30.600000381469727,908300.0 2012-07-23,30.040000915527344,30.3799991607666,29.969999313354492,30.3799991607666,574600.0 2012-07-24,29.579999923706055,30.190000534057617,29.459999084472656,30.15999984741211,567100.0 2012-07-25,29.860000610351562,29.959999084472656,29.5,29.68000030517578,690300.0 2012-07-26,30.770000457763672,30.790000915527344,30.280000686645508,30.280000686645508,909500.0 2012-07-27,31.06999969482422,31.100000381469727,30.65999984741211,30.959999084472656,811000.0 2012-07-30,30.709999084472656,31.100000381469727,30.6299991607666,31.0,413200.0 2012-07-31,30.290000915527344,30.860000610351562,30.270000457763672,30.709999084472656,582100.0 2012-08-01,30.100000381469727,30.459999084472656,30.059999465942383,30.360000610351562,447300.0 2012-08-02,30.110000610351562,30.31999969482422,29.760000228881836,29.93000030517578,506900.0 2012-08-03,30.549999237060547,30.649999618530273,29.920000076293945,30.559999465942383,408500.0 2012-08-06,30.649999618530273,30.940000534057617,30.59000015258789,30.649999618530273,525300.0 2012-08-07,30.84000015258789,31.0,30.770000457763672,30.860000610351562,410000.0 2012-08-08,30.799999237060547,30.920000076293945,30.690000534057617,30.850000381469727,558700.0 2012-08-09,30.799999237060547,30.899999618530273,30.610000610351562,30.799999237060547,305000.0 2012-08-10,30.75,30.790000915527344,30.559999465942383,30.739999771118164,193700.0 2012-08-13,30.579999923706055,30.8700008392334,30.399999618530273,30.770000457763672,290400.0 2012-08-14,30.290000915527344,30.790000915527344,30.239999771118164,30.610000610351562,358600.0 2012-08-15,30.90999984741211,30.959999084472656,30.25,30.309999465942383,443900.0 2012-08-16,31.200000762939453,31.34000015258789,30.690000534057617,30.969999313354492,661900.0 2012-08-17,31.280000686645508,31.399999618530273,31.1299991607666,31.200000762939453,326700.0 2012-08-20,31.34000015258789,31.389999389648438,31.15999984741211,31.170000076293945,692800.0 2012-08-21,31.700000762939453,31.860000610351562,31.309999465942383,31.360000610351562,976200.0 2012-08-22,31.649999618530273,31.809999465942383,31.43000030517578,31.700000762939453,704100.0 2012-08-23,33.2599983215332,33.91999816894531,32.810001373291016,33.689998626708984,2764800.0 2012-08-24,33.279998779296875,33.5,32.84000015258789,32.9900016784668,1754000.0 2012-08-27,33.31999969482422,33.5,33.13999938964844,33.15999984741211,1088400.0 2012-08-28,33.439998626708984,33.650001525878906,33.209999084472656,33.22999954223633,1027700.0 2012-08-29,33.2400016784668,33.43000030517578,33.15999984741211,33.18000030517578,673600.0 2012-08-30,32.869998931884766,33.08000183105469,32.849998474121094,32.97999954223633,530000.0 2012-08-31,33.029998779296875,33.150001525878906,32.650001525878906,33.0,688100.0 2012-09-04,33.689998626708984,33.7599983215332,32.279998779296875,32.36000061035156,1464400.0 2012-09-05,33.689998626708984,33.790000915527344,33.52000045776367,33.54999923706055,917700.0 2012-09-06,34.099998474121094,34.20000076293945,33.86000061035156,33.880001068115234,1198500.0 2012-09-07,33.72999954223633,33.95000076293945,33.619998931884766,33.95000076293945,1020900.0 2012-09-10,33.65999984741211,33.849998474121094,33.470001220703125,33.470001220703125,455500.0 2012-09-11,33.65999984741211,33.7599983215332,33.5099983215332,33.70000076293945,668400.0 2012-09-12,34.060001373291016,34.09000015258789,33.66999816894531,33.68000030517578,936700.0 2012-09-13,33.95000076293945,34.150001525878906,33.720001220703125,34.060001373291016,714700.0 2012-09-14,33.61000061035156,34.099998474121094,33.58000183105469,34.040000915527344,860700.0 2012-09-17,33.869998931884766,33.95000076293945,33.400001525878906,33.4900016784668,624600.0 2012-09-18,33.88999938964844,34.0,33.619998931884766,33.779998779296875,1181700.0 2012-09-19,33.95000076293945,34.040000915527344,33.65999984741211,33.900001525878906,584500.0 2012-09-20,33.900001525878906,33.91999816894531,33.66999816894531,33.7400016784668,387900.0 2012-09-21,33.72999954223633,34.04999923706055,33.68000030517578,33.900001525878906,1260300.0 2012-09-24,33.5,33.630001068115234,33.310001373291016,33.41999816894531,623000.0 2012-09-25,32.88999938964844,33.70000076293945,32.689998626708984,33.58000183105469,870900.0 2012-09-26,32.77000045776367,32.91999816894531,32.63999938964844,32.86000061035156,588000.0 2012-09-27,33.13999938964844,33.2400016784668,32.68000030517578,32.880001068115234,408000.0 2012-09-28,32.9900016784668,33.150001525878906,32.93000030517578,33.11000061035156,656400.0 2012-10-01,32.369998931884766,33.09000015258789,32.150001525878906,33.09000015258789,1008000.0 2012-10-02,32.560001373291016,32.66999816894531,32.380001068115234,32.470001220703125,551600.0 2012-10-03,32.720001220703125,32.88999938964844,32.560001373291016,32.689998626708984,358000.0 2012-10-04,32.86000061035156,32.869998931884766,32.4900016784668,32.849998474121094,390800.0 2012-10-05,32.869998931884766,33.18000030517578,32.75,33.0,612800.0 2012-10-08,32.68000030517578,32.91999816894531,32.54999923706055,32.75,267100.0 2012-10-09,32.08000183105469,32.650001525878906,32.06999969482422,32.56999969482422,351000.0 2012-10-10,32.11000061035156,32.2599983215332,31.920000076293945,32.18000030517578,349200.0 2012-10-11,32.25,32.439998626708984,32.09000015258789,32.38999938964844,443000.0 2012-10-12,32.099998474121094,32.40999984741211,31.969999313354492,32.2400016784668,331900.0 2012-10-15,32.18000030517578,32.369998931884766,32.02000045776367,32.22999954223633,494400.0 2012-10-16,32.79999923706055,32.900001525878906,32.2400016784668,32.36000061035156,578900.0 2012-10-17,32.790000915527344,32.95000076293945,32.47999954223633,32.58000183105469,551200.0 2012-10-18,32.560001373291016,33.0,32.439998626708984,32.91999816894531,545800.0 2012-10-19,32.0,32.5099983215332,31.93000030517578,32.45000076293945,499200.0 2012-10-22,32.0,32.189998626708984,31.850000381469727,32.0,563000.0 2012-10-23,32.189998626708984,32.470001220703125,31.549999237060547,31.770000457763672,694400.0 2012-10-24,32.34000015258789,32.61000061035156,32.04999923706055,32.380001068115234,544800.0 2012-10-25,32.279998779296875,32.779998779296875,32.189998626708984,32.5,770800.0 2012-10-26,32.310001373291016,32.5,32.130001068115234,32.29999923706055,573800.0 2012-10-31,32.20000076293945,32.45000076293945,32.029998779296875,32.279998779296875,514200.0 2012-11-01,33.31999969482422,33.33000183105469,32.119998931884766,32.20000076293945,868900.0 2012-11-02,32.54999923706055,33.290000915527344,32.54999923706055,33.290000915527344,673000.0 2012-11-05,32.279998779296875,32.689998626708984,32.27000045776367,32.459999084472656,586100.0 2012-11-06,32.41999816894531,32.810001373291016,32.33000183105469,32.45000076293945,792900.0 2012-11-07,31.649999618530273,32.08000183105469,31.360000610351562,32.06999969482422,1175900.0 2012-11-08,31.350000381469727,31.75,31.329999923706055,31.649999618530273,521200.0 2012-11-09,31.959999084472656,32.02000045776367,31.260000228881836,31.329999923706055,681700.0 2012-11-12,31.850000381469727,32.09000015258789,31.739999771118164,31.90999984741211,501500.0 2012-11-13,31.969999313354492,32.060001373291016,31.56999969482422,31.59000015258789,535100.0 2012-11-14,31.450000762939453,32.150001525878906,31.389999389648438,32.0099983215332,330600.0 2012-11-15,31.719999313354492,31.790000915527344,31.280000686645508,31.65999984741211,1111100.0 2012-11-16,31.270000457763672,31.799999237060547,31.020000457763672,31.729999542236328,792300.0 2012-11-19,31.979999542236328,32.119998931884766,31.290000915527344,31.399999618530273,705400.0 2012-11-20,32.0099983215332,32.150001525878906,31.739999771118164,31.93000030517578,684200.0 2012-11-21,32.43000030517578,32.459999084472656,32.02000045776367,32.02000045776367,599600.0 2012-11-23,32.7599983215332,32.779998779296875,32.349998474121094,32.439998626708984,184600.0 2012-11-26,32.84000015258789,32.95000076293945,32.560001373291016,32.560001373291016,861900.0 2012-11-27,32.709999084472656,32.91999816894531,32.59000015258789,32.810001373291016,395400.0 2012-11-28,32.91999816894531,32.97999954223633,32.25,32.77000045776367,379800.0 2012-11-29,32.650001525878906,33.04999923706055,32.599998474121094,33.0,592800.0 2012-11-30,32.86000061035156,33.029998779296875,32.540000915527344,32.540000915527344,850900.0 2012-12-03,33.13999938964844,33.209999084472656,32.81999969482422,33.040000915527344,610300.0 2012-12-04,33.22999954223633,33.38999938964844,33.08000183105469,33.119998931884766,654500.0 2012-12-05,33.33000183105469,33.400001525878906,32.75,33.099998474121094,1082000.0 2012-12-06,32.91999816894531,33.47999954223633,32.38999938964844,33.439998626708984,1175200.0 2012-12-07,32.91999816894531,33.040000915527344,32.4900016784668,32.900001525878906,578300.0 2012-12-10,32.93000030517578,33.209999084472656,32.7599983215332,32.849998474121094,608800.0 2012-12-11,32.90999984741211,33.279998779296875,32.709999084472656,32.95000076293945,718600.0 2012-12-12,32.380001068115234,33.0,32.2400016784668,33.0,1047800.0 2012-12-13,31.829999923706055,32.470001220703125,31.649999618530273,32.459999084472656,1082700.0 2012-12-14,31.860000610351562,31.8700008392334,31.670000076293945,31.790000915527344,507400.0 2012-12-17,32.220001220703125,32.290000915527344,31.75,31.850000381469727,594200.0 2012-12-18,32.380001068115234,32.45000076293945,32.08000183105469,32.20000076293945,653800.0 2012-12-19,32.0,32.400001525878906,32.0,32.349998474121094,573900.0 2012-12-20,32.0,32.189998626708984,31.8799991607666,32.0,845700.0 2012-12-21,31.739999771118164,31.959999084472656,31.440000534057617,31.459999084472656,1312200.0 2012-12-24,31.809999465942383,31.829999923706055,31.59000015258789,31.700000762939453,114000.0 2012-12-26,31.549999237060547,31.940000534057617,31.520000457763672,31.940000534057617,662500.0 2012-12-27,31.75,31.889999389648438,31.309999465942383,31.579999923706055,563800.0 2012-12-28,31.6299991607666,31.8799991607666,31.540000915527344,31.649999618530273,440000.0 2012-12-31,31.84000015258789,31.899999618530273,31.3700008392334,31.56999969482422,692900.0 2013-01-02,32.279998779296875,32.4900016784668,32.08000183105469,32.380001068115234,1072000.0 2013-01-03,31.899999618530273,32.36000061035156,31.770000457763672,32.25,930300.0 2013-01-04,31.649999618530273,31.93000030517578,31.510000228881836,31.93000030517578,1185200.0 2013-01-07,31.420000076293945,31.739999771118164,31.399999618530273,31.399999618530273,1230300.0 2013-01-08,31.459999084472656,31.579999923706055,31.34000015258789,31.450000762939453,917000.0 2013-01-09,31.43000030517578,31.610000610351562,31.420000076293945,31.579999923706055,1060800.0 2013-01-10,31.469999313354492,31.600000381469727,31.360000610351562,31.520000457763672,806600.0 2013-01-11,31.809999465942383,31.940000534057617,31.420000076293945,31.510000228881836,2307800.0 2013-01-14,32.5099983215332,32.529998779296875,31.739999771118164,31.84000015258789,939600.0 2013-01-15,32.54999923706055,32.61000061035156,32.09000015258789,32.22999954223633,606400.0 2013-01-16,32.43000030517578,32.56999969482422,32.400001525878906,32.459999084472656,549700.0 2013-01-17,32.7400016784668,32.84000015258789,32.25,32.31999969482422,803600.0 2013-01-18,32.2400016784668,32.83000183105469,32.16999816894531,32.7599983215332,915800.0 2013-01-22,32.119998931884766,32.27000045776367,31.969999313354492,32.16999816894531,1381500.0 2013-01-23,32.290000915527344,32.5,32.130001068115234,32.209999084472656,2109700.0 2013-01-24,32.86000061035156,32.900001525878906,32.06999969482422,32.2400016784668,1225000.0 2013-01-25,33.61000061035156,33.61000061035156,32.63999938964844,32.900001525878906,1148200.0 2013-01-28,33.75,33.95000076293945,33.540000915527344,33.540000915527344,1385700.0 2013-01-29,33.47999954223633,33.70000076293945,33.34000015258789,33.65999984741211,1605100.0 2013-01-30,33.34000015258789,33.619998931884766,33.2400016784668,33.400001525878906,652500.0 2013-01-31,33.439998626708984,33.5099983215332,33.040000915527344,33.29999923706055,776100.0 2013-02-01,33.91999816894531,33.93000030517578,33.52000045776367,33.52000045776367,889800.0 2013-02-04,33.83000183105469,34.06999969482422,33.619998931884766,33.619998931884766,1202800.0 2013-02-05,33.900001525878906,34.06999969482422,33.84000015258789,33.91999816894531,890800.0 2013-02-06,34.29999923706055,34.310001373291016,33.75,33.75,904900.0 2013-02-07,34.36000061035156,34.540000915527344,34.189998626708984,34.31999969482422,1020700.0 2013-02-08,34.400001525878906,34.58000183105469,34.22999954223633,34.310001373291016,419000.0 2013-02-11,34.150001525878906,34.54999923706055,34.0099983215332,34.45000076293945,420000.0 2013-02-12,34.439998626708984,34.630001068115234,34.06999969482422,34.22999954223633,764900.0 2013-02-13,34.2400016784668,34.599998474121094,34.08000183105469,34.41999816894531,483100.0 2013-02-14,34.33000183105469,34.43000030517578,34.08000183105469,34.209999084472656,844800.0 2013-02-15,34.540000915527344,34.650001525878906,34.29999923706055,34.38999938964844,613700.0 2013-02-19,34.619998931884766,34.70000076293945,34.27000045776367,34.45000076293945,745700.0 2013-02-20,34.790000915527344,34.9900016784668,34.540000915527344,34.70000076293945,1343300.0 2013-02-21,35.7599983215332,36.0,35.279998779296875,36.0,2963600.0 2013-02-22,35.13999938964844,35.7599983215332,34.95000076293945,35.709999084472656,1457700.0 2013-02-25,35.09000015258789,35.38999938964844,35.08000183105469,35.29999923706055,1365500.0 2013-02-26,34.869998931884766,35.33000183105469,34.81999969482422,35.2599983215332,1147200.0 2013-02-27,35.279998779296875,35.369998931884766,34.709999084472656,34.900001525878906,959900.0 2013-02-28,35.029998779296875,35.38999938964844,35.029998779296875,35.16999816894531,860300.0 2013-03-01,34.720001220703125,34.79999923706055,34.040000915527344,34.58000183105469,1658300.0 2013-03-04,34.83000183105469,34.84000015258789,34.380001068115234,34.52000045776367,917600.0 2013-03-05,35.0099983215332,35.18000030517578,34.72999954223633,34.79999923706055,575500.0 2013-03-06,34.84000015258789,35.20000076293945,34.709999084472656,35.0,529700.0 2013-03-07,35.18000030517578,35.36000061035156,34.880001068115234,34.95000076293945,819800.0 2013-03-08,35.349998474121094,35.369998931884766,34.97999954223633,35.189998626708984,434700.0 2013-03-11,35.54999923706055,35.560001373291016,35.130001068115234,35.2400016784668,686800.0 2013-03-12,35.290000915527344,35.5099983215332,35.150001525878906,35.5099983215332,546800.0 2013-03-13,35.369998931884766,35.47999954223633,35.150001525878906,35.34000015258789,614500.0 2013-03-14,35.72999954223633,35.75,35.369998931884766,35.380001068115234,616600.0 2013-03-15,35.2599983215332,35.88999938964844,35.22999954223633,35.61000061035156,1630000.0 2013-03-18,34.88999938964844,35.130001068115234,34.7400016784668,34.970001220703125,521500.0 2013-03-19,34.959999084472656,35.09000015258789,34.630001068115234,34.9900016784668,815200.0 2013-03-20,35.09000015258789,35.189998626708984,34.84000015258789,35.09000015258789,596500.0 2013-03-21,34.849998474121094,35.130001068115234,34.709999084472656,34.86000061035156,467400.0 2013-03-22,34.83000183105469,35.08000183105469,34.7599983215332,35.0099983215332,418300.0 2013-03-25,35.16999816894531,35.16999816894531,34.70000076293945,34.869998931884766,632600.0 2013-03-26,35.470001220703125,35.58000183105469,35.150001525878906,35.209999084472656,710300.0 2013-03-27,35.45000076293945,35.5,34.939998626708984,35.25,479800.0 2013-03-28,35.880001068115234,35.93000030517578,35.33000183105469,35.560001373291016,1431600.0 2013-04-01,35.45000076293945,35.900001525878906,35.22999954223633,35.900001525878906,550400.0 2013-04-02,35.619998931884766,35.70000076293945,35.43000030517578,35.52000045776367,516600.0 2013-04-03,35.400001525878906,35.75,35.29999923706055,35.619998931884766,882600.0 2013-04-04,35.130001068115234,35.70000076293945,35.029998779296875,35.290000915527344,762400.0 2013-04-05,34.81999969482422,34.91999816894531,34.59000015258789,34.91999816894531,582500.0 2013-04-08,34.63999938964844,34.810001373291016,34.380001068115234,34.7400016784668,555900.0 2013-04-09,34.709999084472656,34.81999969482422,34.369998931884766,34.810001373291016,415400.0 2013-04-10,35.34000015258789,35.369998931884766,34.720001220703125,34.720001220703125,722400.0 2013-04-11,35.13999938964844,35.34000015258789,35.11000061035156,35.34000015258789,516300.0 2013-04-12,34.790000915527344,35.09000015258789,34.650001525878906,35.04999923706055,669900.0 2013-04-15,34.43000030517578,34.779998779296875,34.33000183105469,34.619998931884766,1145600.0 2013-04-16,34.61000061035156,34.65999984741211,34.16999816894531,34.65999984741211,645100.0 2013-04-17,34.150001525878906,34.58000183105469,33.90999984741211,34.47999954223633,677600.0 2013-04-18,33.72999954223633,34.470001220703125,33.720001220703125,34.290000915527344,604900.0 2013-04-19,33.720001220703125,34.0,33.5099983215332,33.66999816894531,506300.0 2013-04-22,33.900001525878906,34.029998779296875,33.5,33.81999969482422,405900.0 2013-04-23,34.38999938964844,34.540000915527344,33.900001525878906,34.060001373291016,566400.0 2013-04-24,34.529998779296875,34.66999816894531,34.36000061035156,34.369998931884766,712800.0 2013-04-25,35.099998474121094,35.38999938964844,34.310001373291016,34.720001220703125,812900.0 2013-04-26,35.09000015258789,35.18000030517578,34.79999923706055,35.09000015258789,490300.0 2013-04-29,35.11000061035156,35.34000015258789,35.0,35.25,735200.0 2013-04-30,35.56999969482422,35.70000076293945,34.869998931884766,35.16999816894531,1165000.0 2013-05-01,34.970001220703125,35.70000076293945,34.939998626708984,35.58000183105469,517600.0 2013-05-02,35.13999938964844,35.380001068115234,34.84000015258789,34.849998474121094,825700.0 2013-05-03,35.349998474121094,35.630001068115234,35.27000045776367,35.36000061035156,419200.0 2013-05-06,35.31999969482422,35.40999984741211,35.18000030517578,35.400001525878906,273800.0 2013-05-07,35.599998474121094,35.630001068115234,35.18000030517578,35.29999923706055,458300.0 2013-05-08,35.900001525878906,35.900001525878906,35.369998931884766,35.560001373291016,534300.0 2013-05-09,35.810001373291016,35.95000076293945,35.72999954223633,35.90999984741211,488100.0 2013-05-10,35.70000076293945,35.93000030517578,35.68000030517578,35.7400016784668,340500.0 2013-05-13,35.20000076293945,35.599998474121094,35.189998626708984,35.58000183105469,488700.0 2013-05-14,35.38999938964844,35.47999954223633,35.20000076293945,35.20000076293945,510100.0 2013-05-15,35.459999084472656,35.540000915527344,35.0,35.31999969482422,497500.0 2013-05-16,35.45000076293945,35.689998626708984,35.33000183105469,35.529998779296875,394400.0 2013-05-17,35.849998474121094,35.880001068115234,35.31999969482422,35.4900016784668,294800.0 2013-05-20,35.810001373291016,36.08000183105469,35.66999816894531,35.790000915527344,491900.0 2013-05-21,35.77000045776367,35.90999984741211,35.540000915527344,35.77000045776367,366200.0 2013-05-22,35.400001525878906,36.0,35.16999816894531,35.869998931884766,466800.0 2013-05-23,35.970001220703125,36.31999969482422,35.40999984741211,36.04999923706055,1192600.0 2013-05-24,35.709999084472656,35.790000915527344,35.400001525878906,35.470001220703125,568600.0 2013-05-28,36.209999084472656,36.43000030517578,35.84000015258789,35.84000015258789,693000.0 2013-05-29,35.97999954223633,36.02000045776367,35.4900016784668,35.939998626708984,556800.0 2013-05-30,36.630001068115234,36.65999984741211,36.029998779296875,36.09000015258789,554000.0 2013-05-31,36.439998626708984,36.810001373291016,36.41999816894531,36.43000030517578,994400.0 2013-06-03,36.709999084472656,36.790000915527344,36.209999084472656,36.40999984741211,606200.0 2013-06-04,36.560001373291016,36.84000015258789,36.150001525878906,36.79999923706055,713800.0 2013-06-05,36.130001068115234,36.79999923706055,36.08000183105469,36.560001373291016,435400.0 2013-06-06,36.54999923706055,36.54999923706055,35.90999984741211,36.029998779296875,531500.0 2013-06-07,36.97999954223633,37.0,36.560001373291016,36.560001373291016,945800.0 2013-06-10,36.90999984741211,37.02000045776367,36.630001068115234,37.0,399100.0 2013-06-11,36.459999084472656,36.83000183105469,36.16999816894531,36.77000045776367,720100.0 2013-06-12,36.20000076293945,36.720001220703125,36.119998931884766,36.720001220703125,452100.0 2013-06-13,36.630001068115234,36.779998779296875,35.90999984741211,36.11000061035156,552700.0 2013-06-14,36.29999923706055,36.66999816894531,36.279998779296875,36.560001373291016,378100.0 2013-06-17,36.58000183105469,36.59000015258789,35.83000183105469,35.849998474121094,690600.0 2013-06-18,36.61000061035156,36.849998474121094,36.43000030517578,36.43000030517578,533000.0 2013-06-19,36.43000030517578,36.790000915527344,36.34000015258789,36.560001373291016,551400.0 2013-06-20,35.65999984741211,36.2400016784668,35.63999938964844,36.119998931884766,571300.0 2013-06-21,35.209999084472656,35.970001220703125,35.04999923706055,35.650001525878906,1100100.0 2013-06-24,35.150001525878906,35.36000061035156,34.83000183105469,35.0,775600.0 2013-06-25,35.119998931884766,35.40999984741211,34.849998474121094,35.380001068115234,515400.0 2013-06-26,35.349998474121094,35.619998931884766,35.09000015258789,35.40999984741211,517600.0 2013-06-27,35.68000030517578,35.88999938964844,35.380001068115234,35.560001373291016,716100.0 2013-06-28,35.75,35.93000030517578,35.439998626708984,35.599998474121094,1941300.0 2013-07-01,35.9900016784668,36.040000915527344,35.720001220703125,35.790000915527344,552300.0 2013-07-02,35.400001525878906,36.209999084472656,35.22999954223633,35.95000076293945,725400.0 2013-07-03,35.54999923706055,35.63999938964844,35.130001068115234,35.209999084472656,432400.0 2013-07-05,36.11000061035156,36.13999938964844,35.15999984741211,35.79999923706055,459100.0 2013-07-08,35.880001068115234,36.2599983215332,35.83000183105469,36.11000061035156,419600.0 2013-07-09,36.2400016784668,36.27000045776367,35.869998931884766,35.900001525878906,477200.0 2013-07-10,36.84000015258789,36.84000015258789,36.08000183105469,36.2400016784668,430700.0 2013-07-11,37.20000076293945,37.209999084472656,36.91999816894531,37.02000045776367,678700.0 2013-07-12,37.59000015258789,37.66999816894531,37.06999969482422,37.06999969482422,439100.0 2013-07-15,37.599998474121094,37.779998779296875,37.06999969482422,37.119998931884766,504600.0 2013-07-16,37.41999816894531,37.79999923706055,37.31999969482422,37.52000045776367,405100.0 2013-07-17,37.54999923706055,37.65999984741211,37.279998779296875,37.560001373291016,278000.0 2013-07-18,37.630001068115234,37.88999938964844,37.47999954223633,37.650001525878906,322400.0 2013-07-19,37.470001220703125,37.540000915527344,37.16999816894531,37.380001068115234,323600.0 2013-07-22,37.47999954223633,37.650001525878906,37.33000183105469,37.349998474121094,213700.0 2013-07-23,37.34000015258789,37.599998474121094,37.220001220703125,37.54999923706055,289800.0 2013-07-24,37.2400016784668,37.58000183105469,37.150001525878906,37.5099983215332,217500.0 2013-07-25,36.790000915527344,37.2599983215332,36.75,37.130001068115234,546700.0 2013-07-26,36.31999969482422,36.720001220703125,36.25,36.650001525878906,361200.0 2013-07-29,36.41999816894531,36.5099983215332,36.16999816894531,36.31999969482422,273000.0 2013-07-30,36.790000915527344,37.029998779296875,36.540000915527344,36.900001525878906,751100.0 2013-07-31,37.040000915527344,37.369998931884766,36.75,36.81999969482422,772200.0 2013-08-01,38.029998779296875,38.099998474121094,37.369998931884766,37.38999938964844,1034600.0 2013-08-02,37.709999084472656,37.97999954223633,37.56999969482422,37.790000915527344,421100.0 2013-08-05,37.68000030517578,37.790000915527344,37.560001373291016,37.56999969482422,225500.0 2013-08-06,37.290000915527344,37.54999923706055,37.189998626708984,37.5,451600.0 2013-08-07,37.27000045776367,37.369998931884766,36.880001068115234,37.189998626708984,345300.0 2013-08-08,37.22999954223633,37.43000030517578,37.119998931884766,37.40999984741211,403200.0 2013-08-09,37.27000045776367,37.7400016784668,36.9900016784668,37.7400016784668,588500.0 2013-08-12,37.27000045776367,37.4900016784668,37.11000061035156,37.11000061035156,552400.0 2013-08-13,37.810001373291016,37.90999984741211,37.33000183105469,37.380001068115234,505800.0 2013-08-14,37.709999084472656,37.84000015258789,37.459999084472656,37.75,480900.0 2013-08-15,36.91999816894531,37.56999969482422,36.849998474121094,37.38999938964844,432600.0 2013-08-16,36.959999084472656,37.27000045776367,36.630001068115234,37.15999984741211,365200.0 2013-08-19,36.720001220703125,37.119998931884766,36.720001220703125,36.880001068115234,352500.0 2013-08-20,37.0099983215332,37.16999816894531,36.61000061035156,36.720001220703125,325000.0 2013-08-21,36.560001373291016,37.11000061035156,36.529998779296875,36.70000076293945,453800.0 2013-08-22,36.81999969482422,37.400001525878906,36.540000915527344,36.810001373291016,502900.0 2013-08-23,36.939998626708984,37.25,36.83000183105469,37.09000015258789,409900.0 2013-08-26,37.220001220703125,37.5,36.86000061035156,36.86000061035156,512300.0 2013-08-27,36.439998626708984,37.040000915527344,36.439998626708984,36.75,461100.0 2013-08-28,36.560001373291016,36.810001373291016,36.369998931884766,36.369998931884766,397800.0 2013-08-29,36.58000183105469,36.95000076293945,36.22999954223633,36.540000915527344,483500.0 2013-08-30,36.2599983215332,36.810001373291016,36.130001068115234,36.630001068115234,769000.0 2013-09-03,35.52000045776367,36.70000076293945,35.27000045776367,36.06999969482422,1628600.0 2013-09-04,36.04999923706055,36.20000076293945,35.439998626708984,35.470001220703125,943600.0 2013-09-05,36.34000015258789,36.5,36.02000045776367,36.02000045776367,453700.0 2013-09-06,36.43000030517578,36.709999084472656,36.04999923706055,36.369998931884766,550700.0 2013-09-09,36.869998931884766,37.0,36.41999816894531,36.459999084472656,435700.0 2013-09-10,37.2400016784668,37.720001220703125,36.95000076293945,37.720001220703125,554300.0 2013-09-11,37.459999084472656,37.47999954223633,37.11000061035156,37.11000061035156,417500.0 2013-09-12,37.16999816894531,37.4900016784668,37.02000045776367,37.369998931884766,520600.0 2013-09-13,37.40999984741211,37.439998626708984,37.13999938964844,37.13999938964844,344200.0 2013-09-16,37.25,37.63999938964844,37.15999984741211,37.5,653100.0 2013-09-17,37.63999938964844,37.63999938964844,37.209999084472656,37.25,1420700.0 2013-09-18,37.959999084472656,37.97999954223633,37.36000061035156,37.63999938964844,980500.0 2013-09-19,38.06999969482422,38.09000015258789,37.709999084472656,37.95000076293945,928300.0 2013-09-20,37.939998626708984,38.099998474121094,37.83000183105469,38.09000015258789,1391600.0 2013-09-23,37.5,37.970001220703125,37.41999816894531,37.66999816894531,397300.0 2013-09-24,37.41999816894531,37.68000030517578,37.310001373291016,37.470001220703125,316400.0 2013-09-25,37.5,37.75,37.34000015258789,37.41999816894531,266800.0 2013-09-26,37.869998931884766,38.13999938964844,37.5,38.13999938964844,704200.0 2013-09-27,37.61000061035156,37.7400016784668,37.52000045776367,37.540000915527344,413200.0 2013-09-30,37.70000076293945,37.84000015258789,37.22999954223633,37.34000015258789,606700.0 2013-10-01,37.84000015258789,38.150001525878906,37.5,37.70000076293945,1142100.0 2013-10-02,37.63999938964844,37.689998626708984,37.2599983215332,37.58000183105469,290300.0 2013-10-03,37.310001373291016,37.619998931884766,37.08000183105469,37.470001220703125,547500.0 2013-10-04,37.59000015258789,37.790000915527344,37.13999938964844,37.279998779296875,348500.0 2013-10-07,37.0,37.4900016784668,36.9900016784668,37.369998931884766,352000.0 2013-10-08,36.45000076293945,37.040000915527344,36.369998931884766,36.90999984741211,491100.0 2013-10-09,36.36000061035156,36.650001525878906,36.189998626708984,36.5,485600.0 2013-10-10,37.18000030517578,37.189998626708984,36.52000045776367,36.7599983215332,265500.0 2013-10-11,37.68000030517578,37.689998626708984,37.029998779296875,37.209999084472656,333700.0 2013-10-14,37.959999084472656,37.97999954223633,37.31999969482422,37.369998931884766,279300.0 2013-10-15,37.40999984741211,37.970001220703125,37.31999969482422,37.91999816894531,390000.0 2013-10-16,37.83000183105469,37.84000015258789,37.45000076293945,37.540000915527344,299900.0 2013-10-17,37.97999954223633,37.9900016784668,34.54999923706055,34.54999923706055,390800.0 2013-10-18,38.189998626708984,38.20000076293945,37.84000015258789,38.0,352800.0 2013-10-21,38.11000061035156,38.400001525878906,38.08000183105469,38.18000030517578,524100.0 2013-10-22,38.400001525878906,38.400001525878906,38.04999923706055,38.04999923706055,493000.0 2013-10-23,37.97999954223633,38.290000915527344,37.81999969482422,38.20000076293945,396100.0 2013-10-24,35.849998474121094,38.040000915527344,35.81999969482422,37.95000076293945,1619200.0 2013-10-25,36.25,36.34000015258789,35.880001068115234,35.9900016784668,761600.0 2013-10-28,36.459999084472656,36.47999954223633,36.189998626708984,36.34000015258789,371600.0 2013-10-29,36.380001068115234,36.810001373291016,36.130001068115234,36.61000061035156,498200.0 2013-10-30,36.349998474121094,36.58000183105469,36.09000015258789,36.36000061035156,370300.0 2013-10-31,36.41999816894531,36.630001068115234,36.31999969482422,36.41999816894531,872700.0 2013-11-01,36.150001525878906,36.79999923706055,35.95000076293945,36.540000915527344,452600.0 2013-11-04,36.189998626708984,36.90999984741211,35.86000061035156,36.90999984741211,402500.0 2013-11-05,35.86000061035156,36.189998626708984,35.86000061035156,36.0,363900.0 2013-11-06,36.41999816894531,36.5,35.83000183105469,36.06999969482422,374200.0 2013-11-07,36.11000061035156,36.689998626708984,36.02000045776367,36.4900016784668,446100.0 2013-11-08,36.310001373291016,36.939998626708984,35.939998626708984,36.16999816894531,190300.0 2013-11-11,36.439998626708984,36.470001220703125,36.02000045776367,36.34000015258789,244100.0 2013-11-12,36.2400016784668,36.599998474121094,35.939998626708984,36.189998626708984,750500.0 2013-11-13,36.529998779296875,36.58000183105469,35.91999816894531,36.130001068115234,380800.0 2013-11-14,36.470001220703125,36.709999084472656,36.34000015258789,36.470001220703125,373100.0 2013-11-15,36.5099983215332,36.869998931884766,36.2400016784668,36.529998779296875,405500.0 2013-11-18,36.349998474121094,36.880001068115234,36.27000045776367,36.63999938964844,341300.0 2013-11-19,35.720001220703125,36.38999938964844,35.66999816894531,36.29999923706055,459700.0 2013-11-20,35.900001525878906,36.0099983215332,35.529998779296875,35.86000061035156,543400.0 2013-11-21,36.2400016784668,36.25,35.7599983215332,36.029998779296875,515400.0 2013-11-22,36.59000015258789,36.65999984741211,36.06999969482422,36.27000045776367,458700.0 2013-11-25,36.75,36.79999923706055,36.540000915527344,36.79999923706055,410800.0 2013-11-26,36.59000015258789,36.869998931884766,36.58000183105469,36.66999816894531,847500.0 2013-11-27,36.7599983215332,36.88999938964844,36.52000045776367,36.619998931884766,369400.0 2013-11-29,36.630001068115234,36.849998474121094,36.560001373291016,36.849998474121094,197000.0 2013-12-02,36.439998626708984,36.90999984741211,36.22999954223633,36.4900016784668,445900.0 2013-12-03,36.66999816894531,36.77000045776367,36.25,36.25,516600.0 2013-12-04,36.5,36.7599983215332,36.33000183105469,36.369998931884766,915000.0 2013-12-05,37.40999984741211,37.45000076293945,36.0,36.380001068115234,1961900.0 2013-12-06,37.939998626708984,38.11000061035156,37.43000030517578,37.720001220703125,910900.0 2013-12-09,37.75,38.20000076293945,37.56999969482422,37.86000061035156,1688700.0 2013-12-10,38.11000061035156,38.279998779296875,37.5,37.529998779296875,1081400.0 2013-12-11,37.959999084472656,38.349998474121094,37.849998474121094,38.209999084472656,1207900.0 2013-12-12,38.06999969482422,38.31999969482422,37.959999084472656,38.0099983215332,950700.0 2013-12-13,38.13999938964844,38.720001220703125,38.060001373291016,38.099998474121094,906000.0 2013-12-16,38.459999084472656,38.72999954223633,38.13999938964844,38.20000076293945,771800.0 2013-12-17,38.810001373291016,38.900001525878906,38.33000183105469,38.5,932600.0 2013-12-18,39.41999816894531,39.43000030517578,38.790000915527344,38.90999984741211,788200.0 2013-12-19,39.13999938964844,39.38999938964844,39.119998931884766,39.2599983215332,869500.0 2013-12-20,39.630001068115234,39.689998626708984,39.189998626708984,39.189998626708984,1436200.0 2013-12-23,40.0,40.20000076293945,39.650001525878906,39.65999984741211,1462900.0 2013-12-24,40.060001373291016,40.189998626708984,39.58000183105469,39.7599983215332,435100.0 2013-12-26,39.97999954223633,40.25,39.880001068115234,40.08000183105469,406800.0 2013-12-27,40.16999816894531,40.29999923706055,39.97999954223633,40.0,438100.0 2013-12-30,40.599998474121094,40.619998931884766,40.099998474121094,40.099998474121094,632900.0 2013-12-31,40.56999969482422,40.790000915527344,40.41999816894531,40.59000015258789,526600.0 2014-01-02,40.41999816894531,40.599998474121094,40.060001373291016,40.33000183105469,802800.0 2014-01-03,40.619998931884766,40.70000076293945,40.34000015258789,40.5099983215332,818400.0 2014-01-06,40.25,40.790000915527344,40.15999984741211,40.58000183105469,749700.0 2014-01-07,40.34000015258789,40.4900016784668,40.189998626708984,40.34000015258789,1161500.0 2014-01-08,40.779998779296875,40.779998779296875,39.9900016784668,40.38999938964844,663900.0 2014-01-09,40.939998626708984,40.97999954223633,40.54999923706055,40.72999954223633,607000.0 2014-01-10,41.130001068115234,41.150001525878906,40.79999923706055,40.959999084472656,497800.0 2014-01-13,40.63999938964844,41.150001525878906,40.52000045776367,40.959999084472656,488000.0 2014-01-14,41.040000915527344,41.08000183105469,40.650001525878906,40.86000061035156,466200.0 2014-01-15,41.18000030517578,41.36000061035156,41.04999923706055,41.18000030517578,731400.0 2014-01-16,40.95000076293945,41.18000030517578,40.84000015258789,41.119998931884766,513000.0 2014-01-17,41.09000015258789,41.189998626708984,40.65999984741211,40.880001068115234,479500.0 2014-01-21,41.56999969482422,41.619998931884766,41.150001525878906,41.25,661600.0 2014-01-22,41.29999923706055,41.560001373291016,41.2599983215332,41.560001373291016,777900.0 2014-01-23,40.959999084472656,41.11000061035156,40.7599983215332,41.04999923706055,741500.0 2014-01-24,40.11000061035156,40.900001525878906,40.09000015258789,40.849998474121094,512200.0 2014-01-27,39.5,40.27000045776367,39.47999954223633,39.540000915527344,771800.0 2014-01-28,39.869998931884766,39.880001068115234,39.47999954223633,39.599998474121094,669400.0 2014-01-29,39.9900016784668,40.18000030517578,39.5,39.5,837100.0 2014-01-30,40.52000045776367,40.599998474121094,39.47999954223633,39.58000183105469,988700.0 2014-01-31,39.86000061035156,40.279998779296875,39.459999084472656,39.939998626708984,933800.0 2014-02-03,38.400001525878906,39.900001525878906,38.279998779296875,39.79999923706055,1337800.0 2014-02-04,39.11000061035156,39.119998931884766,38.25,38.529998779296875,1139500.0 2014-02-05,38.97999954223633,39.13999938964844,38.61000061035156,39.060001373291016,737500.0 2014-02-06,39.099998474121094,39.22999954223633,38.810001373291016,38.9900016784668,353300.0 2014-02-07,39.77000045776367,39.77000045776367,39.209999084472656,39.27000045776367,396900.0 2014-02-10,39.95000076293945,39.95000076293945,39.349998474121094,39.70000076293945,620300.0 2014-02-11,40.59000015258789,40.61000061035156,39.97999954223633,40.06999969482422,538900.0 2014-02-12,40.61000061035156,40.84000015258789,40.33000183105469,40.72999954223633,521100.0 2014-02-13,41.099998474121094,41.099998474121094,40.27000045776367,40.43000030517578,413000.0 2014-02-14,40.97999954223633,41.20000076293945,40.84000015258789,41.06999969482422,645200.0 2014-02-18,40.84000015258789,41.18000030517578,40.58000183105469,41.18000030517578,1257200.0 2014-02-19,40.7599983215332,41.04999923706055,40.56999969482422,40.7599983215332,930200.0 2014-02-20,39.849998474121094,41.25,39.20000076293945,41.2400016784668,1123200.0 2014-02-21,40.400001525878906,40.529998779296875,39.7599983215332,39.83000183105469,1015200.0 2014-02-24,40.27000045776367,40.61000061035156,40.13999938964844,40.40999984741211,1197300.0 2014-02-25,39.970001220703125,40.400001525878906,39.849998474121094,40.220001220703125,833100.0 2014-02-26,39.95000076293945,40.349998474121094,39.619998931884766,40.02000045776367,813900.0 2014-02-27,40.0,40.119998931884766,39.849998474121094,39.869998931884766,979100.0 2014-02-28,40.400001525878906,40.470001220703125,39.970001220703125,40.13999938964844,1558000.0 2014-03-03,39.84000015258789,39.970001220703125,39.31999969482422,39.41999816894531,900200.0 2014-03-04,40.58000183105469,40.59000015258789,40.099998474121094,40.130001068115234,1098000.0 2014-03-05,40.470001220703125,40.689998626708984,40.36000061035156,40.689998626708984,662400.0 2014-03-06,40.47999954223633,40.650001525878906,40.189998626708984,40.369998931884766,870300.0 2014-03-07,40.400001525878906,40.689998626708984,40.31999969482422,40.560001373291016,691000.0 2014-03-10,40.459999084472656,40.630001068115234,40.040000915527344,40.189998626708984,477100.0 2014-03-11,39.9900016784668,40.54999923706055,39.88999938964844,40.369998931884766,429700.0 2014-03-12,39.900001525878906,39.97999954223633,39.5,39.709999084472656,598300.0 2014-03-13,39.599998474121094,40.06999969482422,39.5099983215332,40.06999969482422,690900.0 2014-03-14,39.4900016784668,39.84000015258789,39.45000076293945,39.59000015258789,824100.0 2014-03-17,39.75,40.0,39.45000076293945,39.61000061035156,1009300.0 2014-03-18,40.369998931884766,40.38999938964844,39.75,39.7599983215332,836100.0 2014-03-19,40.41999816894531,40.63999938964844,40.29999923706055,40.400001525878906,836500.0 2014-03-20,40.56999969482422,40.65999984741211,40.22999954223633,40.22999954223633,666900.0 2014-03-21,40.11000061035156,40.7400016784668,40.09000015258789,40.70000076293945,1560100.0 2014-03-24,39.380001068115234,40.38999938964844,39.349998474121094,40.209999084472656,812000.0 2014-03-25,38.9900016784668,39.59000015258789,38.91999816894531,39.470001220703125,837600.0 2014-03-26,37.95000076293945,39.060001373291016,37.95000076293945,39.029998779296875,1074000.0 2014-03-27,38.349998474121094,38.36000061035156,37.70000076293945,37.97999954223633,818200.0 2014-03-28,38.18000030517578,38.7400016784668,38.150001525878906,38.540000915527344,651700.0 2014-03-31,38.40999984741211,38.59000015258789,38.11000061035156,38.11000061035156,921300.0 2014-04-01,38.599998474121094,38.65999984741211,38.38999938964844,38.4900016784668,637600.0 2014-04-02,38.70000076293945,38.7599983215332,38.38999938964844,38.63999938964844,647200.0 2014-04-03,38.63999938964844,39.0,38.439998626708984,38.77000045776367,662400.0 2014-04-04,37.95000076293945,38.9900016784668,37.83000183105469,38.95000076293945,856200.0 2014-04-07,37.540000915527344,37.970001220703125,37.29999923706055,37.79999923706055,460000.0 2014-04-08,37.560001373291016,37.650001525878906,37.189998626708984,37.5099983215332,335400.0 2014-04-09,37.939998626708984,37.95000076293945,37.470001220703125,37.75,433900.0 2014-04-10,36.9900016784668,38.0,36.939998626708984,37.90999984741211,451000.0 2014-04-11,36.380001068115234,37.119998931884766,36.349998474121094,36.81999969482422,465700.0 2014-04-14,36.56999969482422,36.81999969482422,36.2400016784668,36.77000045776367,639700.0 2014-04-15,36.630001068115234,36.75,36.029998779296875,36.75,648500.0 2014-04-16,37.08000183105469,37.099998474121094,36.18000030517578,36.810001373291016,437100.0 2014-04-17,37.52000045776367,37.619998931884766,36.849998474121094,37.02000045776367,498500.0 2014-04-21,37.58000183105469,37.75,37.31999969482422,37.459999084472656,390100.0 2014-04-22,38.040000915527344,38.13999938964844,37.5,37.56999969482422,533700.0 2014-04-23,37.880001068115234,38.20000076293945,37.72999954223633,38.0,1061700.0 2014-04-24,37.869998931884766,38.279998779296875,37.720001220703125,38.13999938964844,562200.0 2014-04-25,37.310001373291016,38.040000915527344,37.29999923706055,37.779998779296875,618000.0 2014-04-28,36.7599983215332,37.650001525878906,36.400001525878906,37.5099983215332,1480000.0 2014-04-29,36.9900016784668,37.130001068115234,36.7599983215332,36.880001068115234,1040600.0 2014-04-30,37.619998931884766,37.619998931884766,36.93000030517578,37.0,645600.0 2014-05-01,37.59000015258789,37.939998626708984,37.33000183105469,37.77000045776367,503600.0 2014-05-02,37.58000183105469,37.88999938964844,37.41999816894531,37.599998474121094,443300.0 2014-05-05,37.45000076293945,37.70000076293945,37.0,37.2599983215332,685300.0 2014-05-06,36.84000015258789,37.400001525878906,36.79999923706055,37.380001068115234,1264300.0 2014-05-07,37.310001373291016,37.310001373291016,36.56999969482422,36.970001220703125,982800.0 2014-05-08,37.25,37.75,37.029998779296875,37.040000915527344,389900.0 2014-05-09,37.599998474121094,37.689998626708984,36.880001068115234,37.209999084472656,438800.0 2014-05-12,38.279998779296875,38.38999938964844,37.779998779296875,37.790000915527344,336700.0 2014-05-13,38.13999938964844,38.43000030517578,38.0,38.31999969482422,388800.0 2014-05-14,38.040000915527344,38.279998779296875,37.95000076293945,38.09000015258789,488600.0 2014-05-15,37.880001068115234,38.029998779296875,37.459999084472656,37.959999084472656,513400.0 2014-05-16,37.77000045776367,37.97999954223633,37.400001525878906,37.97999954223633,590500.0 2014-05-19,38.119998931884766,38.27000045776367,37.47999954223633,37.56999969482422,469100.0 2014-05-20,38.20000076293945,38.45000076293945,37.83000183105469,38.189998626708984,803900.0 2014-05-21,38.4900016784668,38.75,37.959999084472656,38.33000183105469,806000.0 2014-05-22,38.90999984741211,39.150001525878906,37.4900016784668,38.130001068115234,955200.0 2014-05-23,39.09000015258789,39.150001525878906,38.61000061035156,38.939998626708984,414900.0 2014-05-27,39.2599983215332,39.470001220703125,39.11000061035156,39.18000030517578,330500.0 2014-05-28,39.04999923706055,39.29999923706055,38.959999084472656,39.29999923706055,448500.0 2014-05-29,38.75,39.130001068115234,37.709999084472656,37.709999084472656,428100.0 2014-05-30,38.4900016784668,38.77000045776367,38.439998626708984,38.77000045776367,687800.0 2014-06-02,38.540000915527344,38.86000061035156,38.33000183105469,38.619998931884766,521500.0 2014-06-03,38.36000061035156,38.779998779296875,38.209999084472656,38.310001373291016,691400.0 2014-06-04,38.040000915527344,38.40999984741211,37.9900016784668,38.2400016784668,719200.0 2014-06-05,38.029998779296875,38.20000076293945,37.779998779296875,38.150001525878906,1025700.0 2014-06-06,39.11000061035156,39.130001068115234,38.220001220703125,38.29999923706055,480400.0 2014-06-09,39.060001373291016,39.34000015258789,38.91999816894531,38.970001220703125,455300.0 2014-06-10,39.220001220703125,39.22999954223633,38.84000015258789,38.91999816894531,458700.0 2014-06-11,39.18000030517578,39.2400016784668,38.75,39.0099983215332,432900.0 2014-06-12,38.849998474121094,39.15999984741211,38.70000076293945,39.060001373291016,343200.0 2014-06-13,39.040000915527344,39.349998474121094,38.869998931884766,39.029998779296875,418600.0 2014-06-16,38.900001525878906,39.099998474121094,38.66999816894531,38.66999816894531,618700.0 2014-06-17,39.16999816894531,39.5,38.709999084472656,38.709999084472656,652500.0 2014-06-18,38.880001068115234,39.27000045776367,38.70000076293945,39.15999984741211,480100.0 2014-06-19,38.689998626708984,38.97999954223633,38.650001525878906,38.959999084472656,436400.0 2014-06-20,38.65999984741211,38.779998779296875,38.459999084472656,38.619998931884766,762200.0 2014-06-23,38.970001220703125,38.97999954223633,38.56999969482422,38.58000183105469,370200.0 2014-06-24,38.790000915527344,39.47999954223633,38.779998779296875,38.86000061035156,593100.0 2014-06-25,38.88999938964844,39.02000045776367,38.5,38.599998474121094,481100.0 2014-06-26,38.79999923706055,38.970001220703125,38.709999084472656,38.959999084472656,409300.0 2014-06-27,38.970001220703125,39.08000183105469,38.619998931884766,38.630001068115234,782000.0 2014-06-30,38.81999969482422,38.970001220703125,38.59000015258789,38.970001220703125,878300.0 2014-07-01,39.119998931884766,39.290000915527344,38.84000015258789,38.849998474121094,1222000.0 2014-07-02,38.869998931884766,39.20000076293945,38.7400016784668,39.040000915527344,685200.0 2014-07-03,38.939998626708984,39.099998474121094,38.810001373291016,38.939998626708984,614200.0 2014-07-07,39.029998779296875,39.09000015258789,38.650001525878906,38.79999923706055,696500.0 2014-07-08,38.90999984741211,38.9900016784668,38.5,38.900001525878906,811400.0 2014-07-09,38.72999954223633,39.11000061035156,38.630001068115234,39.099998474121094,752400.0 2014-07-10,38.779998779296875,39.0,37.9900016784668,38.279998779296875,709400.0 2014-07-11,38.65999984741211,38.66999816894531,38.2599983215332,38.65999984741211,675900.0 2014-07-14,39.15999984741211,39.45000076293945,38.70000076293945,38.86000061035156,802400.0 2014-07-15,39.369998931884766,39.439998626708984,39.060001373291016,39.2599983215332,681300.0 2014-07-16,39.209999084472656,39.54999923706055,38.790000915527344,39.459999084472656,911600.0 2014-07-17,39.06999969482422,39.29999923706055,38.91999816894531,39.0,585900.0 2014-07-18,39.2599983215332,39.290000915527344,38.849998474121094,39.119998931884766,476200.0 2014-07-21,38.939998626708984,39.2599983215332,38.88999938964844,39.06999969482422,455100.0 2014-07-22,39.09000015258789,39.16999816894531,38.79999923706055,39.08000183105469,612200.0 2014-07-23,38.86000061035156,39.2400016784668,38.810001373291016,39.2400016784668,308600.0 2014-07-24,39.029998779296875,39.119998931884766,38.86000061035156,38.970001220703125,370700.0 2014-07-25,38.9900016784668,39.099998474121094,38.72999954223633,39.0,548900.0 2014-07-28,38.970001220703125,39.15999984741211,38.77000045776367,38.900001525878906,510000.0 2014-07-29,38.65999984741211,39.189998626708984,38.63999938964844,39.0,552000.0 2014-07-30,38.779998779296875,38.95000076293945,38.529998779296875,38.77000045776367,394200.0 2014-07-31,37.77000045776367,38.66999816894531,37.75,38.599998474121094,704800.0 2014-08-01,37.810001373291016,37.869998931884766,37.27000045776367,37.72999954223633,836600.0 2014-08-04,37.95000076293945,38.04999923706055,37.459999084472656,37.970001220703125,305900.0 2014-08-05,37.93000030517578,38.130001068115234,37.630001068115234,37.779998779296875,319200.0 2014-08-06,38.029998779296875,38.099998474121094,37.720001220703125,37.79999923706055,438800.0 2014-08-07,37.900001525878906,38.369998931884766,37.79999923706055,38.20000076293945,365700.0 2014-08-08,38.189998626708984,38.290000915527344,37.7400016784668,37.86000061035156,358900.0 2014-08-11,38.459999084472656,38.68000030517578,38.18000030517578,38.2599983215332,399900.0 2014-08-12,38.47999954223633,38.59000015258789,38.18000030517578,38.349998474121094,455200.0 2014-08-13,38.75,39.029998779296875,38.59000015258789,38.66999816894531,322500.0 2014-08-14,38.86000061035156,39.040000915527344,38.72999954223633,38.779998779296875,272000.0 2014-08-15,38.779998779296875,39.18000030517578,38.4900016784668,39.11000061035156,309200.0 2014-08-18,39.02000045776367,39.29999923706055,38.90999984741211,38.959999084472656,416900.0 2014-08-19,39.099998474121094,39.2599983215332,39.06999969482422,39.20000076293945,570800.0 2014-08-20,39.29999923706055,39.369998931884766,38.95000076293945,38.95000076293945,547200.0 2014-08-21,41.75,41.81999969482422,39.4900016784668,39.5,1834100.0 2014-08-22,40.689998626708984,42.54999923706055,40.689998626708984,42.54999923706055,1013600.0 2014-08-25,40.63999938964844,41.0,40.560001373291016,40.84000015258789,687200.0 2014-08-26,40.900001525878906,41.0,40.599998474121094,40.7599983215332,523900.0 2014-08-27,40.88999938964844,41.290000915527344,40.75,41.0,559400.0 2014-08-28,40.75,40.90999984741211,40.630001068115234,40.689998626708984,443700.0 2014-08-29,40.900001525878906,41.0,40.560001373291016,40.88999938964844,535700.0 2014-09-02,40.790000915527344,41.0,40.54999923706055,40.56999969482422,1184600.0 2014-09-03,41.36000061035156,41.369998931884766,40.7599983215332,40.81999969482422,967400.0 2014-09-04,41.349998474121094,41.63999938964844,41.2599983215332,41.36000061035156,718700.0 2014-09-05,41.45000076293945,41.599998474121094,41.290000915527344,41.310001373291016,333000.0 2014-09-08,41.29999923706055,41.630001068115234,40.9900016784668,41.380001068115234,363400.0 2014-09-09,41.029998779296875,41.290000915527344,40.93000030517578,41.189998626708984,300400.0 2014-09-10,41.5,41.619998931884766,40.9900016784668,41.130001068115234,507700.0 2014-09-11,41.47999954223633,41.58000183105469,41.220001220703125,41.27000045776367,354500.0 2014-09-12,41.150001525878906,41.45000076293945,41.060001373291016,41.43000030517578,309100.0 2014-09-15,40.810001373291016,41.130001068115234,40.720001220703125,41.0099983215332,368600.0 2014-09-16,40.84000015258789,41.130001068115234,40.470001220703125,40.68000030517578,620500.0 2014-09-17,40.599998474121094,41.06999969482422,40.58000183105469,41.040000915527344,484200.0 2014-09-18,41.040000915527344,41.060001373291016,40.72999954223633,40.72999954223633,324100.0 2014-09-19,40.86000061035156,41.2599983215332,40.7599983215332,41.06999969482422,873000.0 2014-09-22,40.439998626708984,40.970001220703125,40.43000030517578,40.849998474121094,600700.0 2014-09-23,39.880001068115234,40.41999816894531,39.869998931884766,40.369998931884766,320600.0 2014-09-24,40.41999816894531,40.470001220703125,39.790000915527344,39.970001220703125,423300.0 2014-09-25,39.97999954223633,40.220001220703125,39.72999954223633,40.220001220703125,571700.0 2014-09-26,40.029998779296875,40.150001525878906,39.84000015258789,40.029998779296875,268900.0 2014-09-29,39.939998626708984,40.029998779296875,39.529998779296875,39.77000045776367,358000.0 2014-09-30,39.70000076293945,39.9900016784668,39.54999923706055,39.9900016784668,423400.0 2014-10-01,39.52000045776367,39.75,39.369998931884766,39.599998474121094,894100.0 2014-10-02,39.45000076293945,39.779998779296875,39.189998626708984,39.4900016784668,351000.0 2014-10-03,39.630001068115234,39.86000061035156,39.43000030517578,39.77000045776367,300600.0 2014-10-06,39.72999954223633,40.0099983215332,39.66999816894531,39.66999816894531,442800.0 2014-10-07,39.2400016784668,39.779998779296875,39.2400016784668,39.58000183105469,452400.0 2014-10-08,40.119998931884766,40.13999938964844,39.22999954223633,39.27000045776367,578100.0 2014-10-09,39.130001068115234,40.2400016784668,39.11000061035156,40.150001525878906,676200.0 2014-10-10,37.279998779296875,39.369998931884766,37.2400016784668,39.0,1493100.0 2014-10-13,37.439998626708984,37.90999984741211,36.810001373291016,37.22999954223633,1035100.0 2014-10-14,37.310001373291016,37.79999923706055,37.16999816894531,37.709999084472656,765600.0 2014-10-15,37.5099983215332,37.720001220703125,36.70000076293945,36.880001068115234,914700.0 2014-10-16,37.31999969482422,37.54999923706055,36.619998931884766,36.91999816894531,1078400.0 2014-10-17,37.83000183105469,37.93000030517578,37.43000030517578,37.63999938964844,371200.0 2014-10-20,38.099998474121094,38.13999938964844,37.369998931884766,37.689998626708984,567200.0 2014-10-21,38.90999984741211,38.97999954223633,38.150001525878906,38.43000030517578,523000.0 2014-10-22,38.68000030517578,39.27000045776367,38.59000015258789,38.93000030517578,483800.0 2014-10-23,39.5099983215332,39.66999816894531,39.0,39.0,461000.0 2014-10-24,39.93000030517578,39.95000076293945,39.45000076293945,39.5099983215332,377400.0 2014-10-27,39.849998474121094,39.97999954223633,39.560001373291016,39.79999923706055,410900.0 2014-10-28,40.470001220703125,40.47999954223633,39.93000030517578,39.93000030517578,278500.0 2014-10-29,40.599998474121094,40.79999923706055,40.34000015258789,40.40999984741211,366600.0 2014-10-30,40.77000045776367,40.79999923706055,40.380001068115234,40.47999954223633,261300.0 2014-10-31,40.97999954223633,41.34000015258789,40.83000183105469,41.09000015258789,780700.0 2014-11-03,41.15999984741211,41.25,40.970001220703125,41.060001373291016,707500.0 2014-11-04,41.279998779296875,41.439998626708984,41.0,41.15999984741211,406800.0 2014-11-05,41.25,41.45000076293945,41.09000015258789,41.400001525878906,417400.0 2014-11-06,41.59000015258789,41.619998931884766,41.08000183105469,41.29999923706055,369700.0 2014-11-07,41.869998931884766,41.88999938964844,41.380001068115234,41.560001373291016,397900.0 2014-11-10,42.0,42.2400016784668,41.77000045776367,41.79999923706055,554700.0 2014-11-11,42.0099983215332,42.130001068115234,41.88999938964844,42.0,351300.0 2014-11-12,42.13999938964844,42.18000030517578,41.83000183105469,41.88999938964844,297700.0 2014-11-13,42.0,42.209999084472656,41.77000045776367,42.20000076293945,356600.0 2014-11-14,42.04999923706055,42.150001525878906,41.689998626708984,41.869998931884766,479200.0 2014-11-17,41.79999923706055,42.15999984741211,41.63999938964844,41.88999938964844,413300.0 2014-11-18,42.08000183105469,42.38999938964844,41.869998931884766,41.869998931884766,473200.0 2014-11-19,41.91999816894531,42.119998931884766,41.560001373291016,42.0,312300.0 2014-11-20,42.130001068115234,42.150001525878906,41.66999816894531,41.689998626708984,347900.0 2014-11-21,42.4900016784668,42.790000915527344,42.27000045776367,42.31999969482422,484600.0 2014-11-24,42.84000015258789,42.880001068115234,42.47999954223633,42.650001525878906,317900.0 2014-11-25,43.189998626708984,43.310001373291016,42.88999938964844,42.900001525878906,567500.0 2014-11-26,43.189998626708984,43.279998779296875,43.0,43.209999084472656,290500.0 2014-11-28,43.38999938964844,43.9900016784668,42.970001220703125,43.36000061035156,217300.0 2014-12-01,42.97999954223633,43.540000915527344,42.880001068115234,43.18000030517578,697900.0 2014-12-02,43.130001068115234,43.59000015258789,42.86000061035156,42.95000076293945,837600.0 2014-12-03,43.0,43.5,42.310001373291016,42.310001373291016,777300.0 2014-12-04,44.650001525878906,45.029998779296875,43.29999923706055,43.900001525878906,1041900.0 2014-12-05,44.59000015258789,44.97999954223633,43.61000061035156,43.61000061035156,1071700.0 2014-12-08,43.7400016784668,44.689998626708984,43.56999969482422,44.33000183105469,1059000.0 2014-12-09,43.77000045776367,43.86000061035156,43.130001068115234,43.45000076293945,386900.0 2014-12-10,43.189998626708984,44.0,43.099998474121094,43.58000183105469,470100.0 2014-12-11,43.54999923706055,44.22999954223633,43.40999984741211,43.43000030517578,629700.0 2014-12-12,42.43000030517578,43.47999954223633,42.400001525878906,43.349998474121094,564900.0 2014-12-15,42.310001373291016,42.9900016784668,42.060001373291016,42.779998779296875,715700.0 2014-12-16,42.08000183105469,42.66999816894531,42.0099983215332,42.150001525878906,953900.0 2014-12-17,42.970001220703125,43.029998779296875,42.15999984741211,42.310001373291016,689100.0 2014-12-18,44.119998931884766,44.130001068115234,43.45000076293945,43.5,765100.0 2014-12-19,43.95000076293945,44.5,43.779998779296875,44.06999969482422,1310400.0 2014-12-22,44.02000045776367,44.18000030517578,43.779998779296875,43.91999816894531,507600.0 2014-12-23,43.97999954223633,44.25,43.720001220703125,44.15999984741211,647300.0 2014-12-24,43.9900016784668,44.20000076293945,43.939998626708984,44.02000045776367,311900.0 2014-12-26,43.959999084472656,44.349998474121094,43.779998779296875,43.9900016784668,396500.0 2014-12-29,44.08000183105469,44.31999969482422,43.529998779296875,43.70000076293945,375300.0 2014-12-30,43.83000183105469,44.349998474121094,43.810001373291016,44.040000915527344,332900.0 2014-12-31,43.470001220703125,44.15999984741211,43.470001220703125,43.970001220703125,532000.0 2015-01-02,43.099998474121094,43.88999938964844,42.75,43.72999954223633,474000.0 2015-01-05,42.540000915527344,43.189998626708984,42.2599983215332,42.7599983215332,536300.0 2015-01-06,42.15999984741211,42.849998474121094,41.77000045776367,42.709999084472656,626200.0 2015-01-07,42.209999084472656,42.529998779296875,41.970001220703125,42.52000045776367,611000.0 2015-01-08,42.86000061035156,43.08000183105469,42.36000061035156,42.529998779296875,694100.0 2015-01-09,42.93000030517578,43.22999954223633,42.7400016784668,42.93000030517578,694800.0 2015-01-12,42.5,42.93000030517578,42.439998626708984,42.56999969482422,549200.0 2015-01-13,42.400001525878906,43.630001068115234,41.939998626708984,42.529998779296875,521100.0 2015-01-14,42.22999954223633,42.41999816894531,41.77000045776367,41.970001220703125,557200.0 2015-01-15,41.72999954223633,42.72999954223633,41.63999938964844,42.2599983215332,396000.0 2015-01-16,42.40999984741211,42.4900016784668,41.599998474121094,41.650001525878906,541200.0 2015-01-20,42.16999816894531,42.72999954223633,41.63999938964844,42.619998931884766,799400.0 2015-01-21,42.43000030517578,42.52000045776367,41.75,42.25,829000.0 2015-01-22,43.16999816894531,43.25,42.22999954223633,42.65999984741211,558300.0 2015-01-23,43.52000045776367,43.86000061035156,42.900001525878906,43.20000076293945,471400.0 2015-01-26,44.02000045776367,44.040000915527344,43.2400016784668,43.540000915527344,753100.0 2015-01-27,43.689998626708984,43.880001068115234,43.189998626708984,43.349998474121094,626700.0 2015-01-28,43.36000061035156,44.189998626708984,43.310001373291016,44.13999938964844,573900.0 2015-01-29,43.7400016784668,43.77000045776367,43.06999969482422,43.470001220703125,576100.0 2015-01-30,42.9900016784668,43.880001068115234,42.939998626708984,43.5099983215332,792800.0 2015-02-02,43.189998626708984,43.43000030517578,42.20000076293945,43.02000045776367,767400.0 2015-02-03,44.220001220703125,44.27000045776367,43.290000915527344,43.290000915527344,659800.0 2015-02-04,44.16999816894531,44.43000030517578,43.84000015258789,43.90999984741211,417600.0 2015-02-05,44.11000061035156,44.47999954223633,43.959999084472656,44.43000030517578,757000.0 2015-02-06,43.869998931884766,44.41999816894531,43.81999969482422,44.119998931884766,602800.0 2015-02-09,43.70000076293945,44.06999969482422,43.59000015258789,43.630001068115234,497300.0 2015-02-10,44.130001068115234,44.189998626708984,43.63999938964844,44.09000015258789,633000.0 2015-02-11,44.400001525878906,44.45000076293945,44.02000045776367,44.06999969482422,375200.0 2015-02-12,44.869998931884766,45.04999923706055,44.40999984741211,44.5,544300.0 2015-02-13,44.900001525878906,45.04999923706055,44.70000076293945,44.84000015258789,408900.0 2015-02-17,44.7400016784668,44.97999954223633,44.47999954223633,44.900001525878906,796600.0 2015-02-18,45.15999984741211,45.16999816894531,44.43000030517578,44.599998474121094,910800.0 2015-02-19,46.529998779296875,46.93000030517578,45.720001220703125,46.060001373291016,1681100.0 2015-02-20,46.95000076293945,47.15999984741211,46.15999984741211,46.38999938964844,1063200.0 2015-02-23,46.81999969482422,47.0,46.66999816894531,46.900001525878906,766000.0 2015-02-24,47.060001373291016,47.189998626708984,46.560001373291016,46.849998474121094,778400.0 2015-02-25,47.189998626708984,47.369998931884766,46.779998779296875,47.279998779296875,469300.0 2015-02-26,46.720001220703125,47.220001220703125,46.689998626708984,47.13999938964844,590900.0 2015-02-27,46.40999984741211,46.779998779296875,46.29999923706055,46.58000183105469,816200.0 2015-03-02,46.91999816894531,46.93000030517578,46.209999084472656,46.2400016784668,664200.0 2015-03-03,46.4900016784668,46.83000183105469,46.40999984741211,46.70000076293945,799400.0 2015-03-04,46.25,46.5099983215332,46.099998474121094,46.369998931884766,623400.0 2015-03-05,46.310001373291016,46.5,45.97999954223633,46.25,528200.0 2015-03-06,45.939998626708984,46.279998779296875,45.77000045776367,46.060001373291016,484900.0 2015-03-09,45.959999084472656,46.119998931884766,45.83000183105469,45.91999816894531,439900.0 2015-03-10,45.09000015258789,45.66999816894531,45.060001373291016,45.59000015258789,575800.0 2015-03-11,45.34000015258789,45.45000076293945,45.0,45.15999984741211,683400.0 2015-03-12,45.630001068115234,45.709999084472656,45.040000915527344,45.2599983215332,448200.0 2015-03-13,45.709999084472656,45.84000015258789,45.220001220703125,45.5099983215332,412700.0 2015-03-16,46.369998931884766,46.459999084472656,45.779998779296875,45.779998779296875,594200.0 2015-03-17,46.060001373291016,46.349998474121094,45.86000061035156,46.15999984741211,780900.0 2015-03-18,46.52000045776367,46.849998474121094,46.0,46.04999923706055,474900.0 2015-03-19,46.77000045776367,46.95000076293945,46.5099983215332,46.5099983215332,427900.0 2015-03-20,47.130001068115234,47.2400016784668,46.790000915527344,46.9900016784668,1182300.0 2015-03-23,46.720001220703125,47.150001525878906,46.709999084472656,47.130001068115234,342800.0 2015-03-24,46.439998626708984,46.93000030517578,46.369998931884766,46.650001525878906,533700.0 2015-03-25,45.689998626708984,46.75,45.68000030517578,46.63999938964844,876600.0 2015-03-26,45.61000061035156,45.900001525878906,45.36000061035156,45.45000076293945,606300.0 2015-03-27,45.790000915527344,45.900001525878906,45.310001373291016,45.560001373291016,504400.0 2015-03-30,46.41999816894531,46.599998474121094,45.939998626708984,46.0,597900.0 2015-03-31,46.31999969482422,46.41999816894531,46.099998474121094,46.34000015258789,981700.0 2015-04-01,46.31999969482422,46.40999984741211,45.810001373291016,46.29999923706055,661200.0 2015-04-02,46.459999084472656,46.560001373291016,46.13999938964844,46.36000061035156,733300.0 2015-04-06,46.869998931884766,46.880001068115234,46.099998474121094,46.099998474121094,718500.0 2015-04-07,47.0099983215332,47.349998474121094,46.81999969482422,46.869998931884766,913900.0 2015-04-08,47.58000183105469,47.650001525878906,47.0,47.0,996400.0 2015-04-09,47.650001525878906,47.720001220703125,47.2599983215332,47.439998626708984,639500.0 2015-04-10,47.79999923706055,48.02000045776367,47.63999938964844,47.650001525878906,500800.0 2015-04-13,47.470001220703125,48.04999923706055,47.45000076293945,47.68000030517578,445900.0 2015-04-14,47.40999984741211,47.540000915527344,47.029998779296875,47.38999938964844,563400.0 2015-04-15,47.40999984741211,47.779998779296875,47.34000015258789,47.540000915527344,632300.0 2015-04-16,47.349998474121094,47.58000183105469,47.22999954223633,47.31999969482422,466000.0 2015-04-17,46.47999954223633,47.130001068115234,46.41999816894531,47.099998474121094,627600.0 2015-04-20,47.0,47.130001068115234,46.68000030517578,46.68000030517578,376700.0 2015-04-21,47.290000915527344,47.4900016784668,47.029998779296875,47.310001373291016,480700.0 2015-04-22,47.540000915527344,47.58000183105469,47.02000045776367,47.29999923706055,423500.0 2015-04-23,47.959999084472656,48.11000061035156,47.52000045776367,47.52000045776367,547300.0 2015-04-24,47.61000061035156,48.029998779296875,47.599998474121094,48.0,642300.0 2015-04-27,47.29999923706055,47.869998931884766,47.20000076293945,47.66999816894531,401200.0 2015-04-28,47.61000061035156,47.91999816894531,47.029998779296875,47.2599983215332,524600.0 2015-04-29,47.5,47.7400016784668,47.16999816894531,47.470001220703125,428900.0 2015-04-30,46.880001068115234,47.540000915527344,46.7400016784668,47.2599983215332,610500.0 2015-05-01,47.09000015258789,47.29999923706055,46.810001373291016,47.09000015258789,613600.0 2015-05-04,47.22999954223633,47.58000183105469,46.97999954223633,47.099998474121094,410000.0 2015-05-05,46.619998931884766,47.06999969482422,46.54999923706055,46.970001220703125,418900.0 2015-05-06,46.81999969482422,46.91999816894531,46.439998626708984,46.900001525878906,585500.0 2015-05-07,47.119998931884766,47.13999938964844,46.63999938964844,46.7400016784668,823200.0 2015-05-08,47.97999954223633,48.09000015258789,47.20000076293945,47.63999938964844,708200.0 2015-05-11,48.2400016784668,48.369998931884766,47.5,47.83000183105469,737100.0 2015-05-12,47.880001068115234,48.20000076293945,47.65999984741211,48.16999816894531,536100.0 2015-05-13,48.22999954223633,48.5099983215332,48.02000045776367,48.119998931884766,482800.0 2015-05-14,48.720001220703125,48.84000015258789,48.29999923706055,48.41999816894531,540600.0 2015-05-15,48.61000061035156,48.83000183105469,48.400001525878906,48.68000030517578,371700.0 2015-05-18,48.959999084472656,49.0,48.349998474121094,48.439998626708984,617300.0 2015-05-19,49.0,49.130001068115234,48.84000015258789,48.93000030517578,452800.0 2015-05-20,49.2400016784668,49.529998779296875,48.91999816894531,49.0,1203000.0 2015-05-21,49.79999923706055,49.939998626708984,47.84000015258789,48.2400016784668,1029800.0 2015-05-22,49.349998474121094,49.63999938964844,49.11000061035156,49.5099983215332,1192400.0 2015-05-26,48.84000015258789,49.40999984741211,48.54999923706055,49.349998474121094,1092500.0 2015-05-27,50.0,50.099998474121094,48.88999938964844,49.150001525878906,950300.0 2015-05-28,49.83000183105469,50.20000076293945,49.66999816894531,49.86000061035156,736500.0 2015-05-29,49.88999938964844,50.20000076293945,49.70000076293945,49.900001525878906,1321100.0 2015-06-01,49.91999816894531,50.279998779296875,49.540000915527344,50.150001525878906,660200.0 2015-06-02,50.15999984741211,50.279998779296875,49.65999984741211,49.65999984741211,707900.0 2015-06-03,50.72999954223633,50.77000045776367,50.029998779296875,50.220001220703125,678600.0 2015-06-04,50.31999969482422,50.70000076293945,50.18000030517578,50.70000076293945,529400.0 2015-06-05,50.7400016784668,50.75,49.900001525878906,50.34000015258789,446000.0 2015-06-08,49.880001068115234,50.810001373291016,49.7599983215332,50.79999923706055,526700.0 2015-06-09,49.47999954223633,49.849998474121094,49.310001373291016,49.790000915527344,579600.0 2015-06-10,50.209999084472656,50.349998474121094,49.54999923706055,49.720001220703125,376000.0 2015-06-11,50.56999969482422,50.58000183105469,50.220001220703125,50.43000030517578,643500.0 2015-06-12,50.27000045776367,50.5,50.16999816894531,50.290000915527344,340200.0 2015-06-15,49.7400016784668,50.29999923706055,49.45000076293945,50.060001373291016,526600.0 2015-06-16,50.0099983215332,50.20000076293945,49.04999923706055,49.04999923706055,845800.0 2015-06-17,50.06999969482422,50.369998931884766,49.75,49.75,898000.0 2015-06-18,50.31999969482422,50.72999954223633,50.0099983215332,50.029998779296875,654300.0 2015-06-19,50.150001525878906,50.540000915527344,50.09000015258789,50.43000030517578,928400.0 2015-06-22,50.599998474121094,50.61000061035156,50.22999954223633,50.38999938964844,566800.0 2015-06-23,50.38999938964844,50.79999923706055,50.209999084472656,50.79999923706055,717700.0 2015-06-24,50.25,50.459999084472656,49.810001373291016,50.459999084472656,634500.0 2015-06-25,50.459999084472656,50.5,50.119998931884766,50.36000061035156,800300.0 2015-06-26,50.2400016784668,50.65999984741211,50.09000015258789,50.47999954223633,1610500.0 2015-06-29,49.900001525878906,50.18000030517578,49.720001220703125,50.13999938964844,1502200.0 2015-06-30,50.650001525878906,51.0,49.75,51.0,1799000.0 2015-07-01,50.2400016784668,50.959999084472656,50.11000061035156,50.83000183105469,974200.0 2015-07-02,49.91999816894531,50.400001525878906,49.56999969482422,50.2400016784668,629100.0 2015-07-06,49.66999816894531,50.189998626708984,49.54999923706055,49.56999969482422,811100.0 2015-07-07,49.720001220703125,49.7400016784668,48.849998474121094,49.58000183105469,708600.0 2015-07-08,49.689998626708984,49.779998779296875,49.349998474121094,49.45000076293945,995100.0 2015-07-09,50.31999969482422,50.720001220703125,49.529998779296875,50.09000015258789,1137000.0 2015-07-10,50.380001068115234,50.68000030517578,50.09000015258789,50.66999816894531,665800.0 2015-07-13,50.709999084472656,50.869998931884766,50.47999954223633,50.65999984741211,439200.0 2015-07-14,51.06999969482422,51.13999938964844,50.810001373291016,50.880001068115234,735500.0 2015-07-15,51.150001525878906,51.290000915527344,50.90999984741211,51.2599983215332,779700.0 2015-07-16,50.790000915527344,51.349998474121094,50.75,51.189998626708984,921900.0 2015-07-17,50.66999816894531,50.869998931884766,50.43000030517578,50.849998474121094,447600.0 2015-07-20,50.86000061035156,50.91999816894531,50.529998779296875,50.709999084472656,437600.0 2015-07-21,50.279998779296875,51.04999923706055,50.2599983215332,51.029998779296875,670900.0 2015-07-22,50.599998474121094,50.72999954223633,49.95000076293945,50.09000015258789,487900.0 2015-07-23,50.43000030517578,50.88999938964844,50.290000915527344,50.599998474121094,482800.0 2015-07-24,50.060001373291016,50.709999084472656,49.79999923706055,50.52000045776367,322200.0 2015-07-27,49.22999954223633,49.75,49.130001068115234,49.65999984741211,353700.0 2015-07-28,50.2400016784668,50.279998779296875,49.29999923706055,49.4900016784668,870100.0 2015-07-29,50.68000030517578,50.72999954223633,49.900001525878906,50.13999938964844,388200.0 2015-07-30,50.900001525878906,51.0099983215332,49.90999984741211,50.599998474121094,300700.0 2015-07-31,50.84000015258789,51.099998474121094,50.4900016784668,51.0099983215332,465800.0 2015-08-03,50.58000183105469,50.720001220703125,50.15999984741211,50.720001220703125,418800.0 2015-08-04,50.970001220703125,51.0099983215332,50.43000030517578,50.650001525878906,458000.0 2015-08-05,51.599998474121094,51.75,50.959999084472656,51.099998474121094,829500.0 2015-08-06,51.06999969482422,51.79999923706055,50.849998474121094,51.68000030517578,475600.0 2015-08-07,51.18000030517578,51.20000076293945,50.54999923706055,51.0099983215332,487400.0 2015-08-10,51.75,51.79999923706055,51.02000045776367,51.31999969482422,1136400.0 2015-08-11,51.13999938964844,51.709999084472656,50.9900016784668,51.20000076293945,418900.0 2015-08-12,51.2400016784668,51.290000915527344,50.2400016784668,50.91999816894531,472000.0 2015-08-13,51.38999938964844,51.650001525878906,51.13999938964844,51.27000045776367,467400.0 2015-08-14,51.63999938964844,51.63999938964844,51.04999923706055,51.150001525878906,681800.0 2015-08-17,52.130001068115234,52.150001525878906,51.150001525878906,51.459999084472656,982000.0 2015-08-18,51.97999954223633,52.5,51.869998931884766,52.439998626708984,701200.0 2015-08-19,52.29999923706055,52.650001525878906,51.43000030517578,51.790000915527344,819600.0 2015-08-20,48.599998474121094,52.029998779296875,48.349998474121094,51.79999923706055,1543300.0 2015-08-21,47.52000045776367,48.43000030517578,47.47999954223633,48.119998931884766,1468100.0 2015-08-24,45.70000076293945,47.150001525878906,43.459999084472656,45.369998931884766,1360800.0 2015-08-25,44.97999954223633,47.2400016784668,44.91999816894531,46.86000061035156,1044600.0 2015-08-26,46.709999084472656,46.90999984741211,45.279998779296875,46.0,1005000.0 2015-08-27,46.939998626708984,47.47999954223633,45.97999954223633,47.0,1437100.0 2015-08-28,47.099998474121094,47.5,46.79999923706055,47.0099983215332,1133000.0 2015-08-31,46.93000030517578,47.5099983215332,46.90999984741211,47.130001068115234,1044300.0 2015-09-01,45.63999938964844,46.40999984741211,45.45000076293945,45.86000061035156,1185900.0 2015-09-02,46.310001373291016,46.72999954223633,45.380001068115234,46.25,877600.0 2015-09-03,47.13999938964844,47.59000015258789,46.18000030517578,46.72999954223633,1113100.0 2015-09-04,46.599998474121094,46.970001220703125,46.36000061035156,46.4900016784668,783600.0 2015-09-08,48.04999923706055,48.09000015258789,46.54999923706055,47.38999938964844,1120600.0 2015-09-09,47.220001220703125,48.20000076293945,46.02000045776367,48.06999969482422,957500.0 2015-09-10,47.599998474121094,48.060001373291016,47.02000045776367,47.029998779296875,824100.0 2015-09-11,47.880001068115234,48.029998779296875,47.31999969482422,47.31999969482422,756600.0 2015-09-14,47.68000030517578,48.11000061035156,47.630001068115234,48.11000061035156,697900.0 2015-09-15,48.04999923706055,48.150001525878906,47.68000030517578,47.68000030517578,766200.0 2015-09-16,48.130001068115234,48.400001525878906,47.880001068115234,48.20000076293945,723900.0 2015-09-17,47.88999938964844,48.40999984741211,47.709999084472656,48.029998779296875,675600.0 2015-09-18,47.33000183105469,47.880001068115234,47.20000076293945,47.20000076293945,1309200.0 2015-09-21,47.720001220703125,48.04999923706055,47.31999969482422,47.38999938964844,549500.0 2015-09-22,47.5099983215332,47.56999969482422,47.02000045776367,47.119998931884766,1511800.0 2015-09-23,47.56999969482422,47.7599983215332,47.22999954223633,47.52000045776367,658200.0 2015-09-24,47.029998779296875,47.439998626708984,46.7400016784668,47.310001373291016,1046700.0 2015-09-25,46.79999923706055,47.59000015258789,46.54999923706055,47.5099983215332,663700.0 2015-09-28,46.25,46.97999954223633,46.06999969482422,46.59000015258789,965800.0 2015-09-29,45.959999084472656,46.75,45.58000183105469,46.40999984741211,1061100.0 2015-09-30,46.18000030517578,46.7400016784668,45.849998474121094,46.38999938964844,1295700.0 2015-10-01,46.400001525878906,46.470001220703125,45.810001373291016,46.16999816894531,1049400.0 2015-10-02,46.91999816894531,46.93000030517578,45.54999923706055,45.93000030517578,797700.0 2015-10-05,47.54999923706055,47.630001068115234,47.150001525878906,47.18000030517578,1049700.0 2015-10-06,47.54999923706055,47.83000183105469,47.2400016784668,47.630001068115234,476700.0 2015-10-07,47.68000030517578,47.900001525878906,47.25,47.63999938964844,703600.0 2015-10-08,47.79999923706055,47.970001220703125,47.189998626708984,47.400001525878906,595600.0 2015-10-09,48.040000915527344,48.22999954223633,47.41999816894531,47.849998474121094,576400.0 2015-10-12,48.099998474121094,48.27000045776367,47.68000030517578,47.83000183105469,502500.0 2015-10-13,47.599998474121094,48.16999816894531,47.13999938964844,47.93000030517578,633200.0 2015-10-14,47.560001373291016,47.900001525878906,47.470001220703125,47.52000045776367,435300.0 2015-10-15,48.029998779296875,48.04999923706055,46.0099983215332,47.58000183105469,625800.0 2015-10-16,48.43000030517578,48.439998626708984,47.91999816894531,48.11000061035156,975300.0 2015-10-19,48.400001525878906,48.72999954223633,47.540000915527344,48.349998474121094,660700.0 2015-10-20,48.18000030517578,48.65999984741211,48.060001373291016,48.5099983215332,400000.0 2015-10-21,47.66999816894531,48.38999938964844,47.61000061035156,48.310001373291016,390700.0 2015-10-22,49.47999954223633,49.63999938964844,47.880001068115234,48.29999923706055,1413600.0 2015-10-23,49.720001220703125,49.939998626708984,49.38999938964844,49.869998931884766,810100.0 2015-10-26,49.88999938964844,50.0,49.54999923706055,49.720001220703125,628500.0 2015-10-27,49.369998931884766,50.439998626708984,49.220001220703125,49.709999084472656,666500.0 2015-10-28,50.58000183105469,50.59000015258789,48.709999084472656,49.86000061035156,997600.0 2015-10-29,50.0099983215332,50.45000076293945,49.869998931884766,50.22999954223633,631400.0 2015-10-30,49.97999954223633,50.130001068115234,49.869998931884766,49.97999954223633,949600.0 2015-11-02,50.41999816894531,50.619998931884766,49.47999954223633,50.09000015258789,695700.0 2015-11-03,50.52000045776367,50.75,50.04999923706055,50.25,621500.0 2015-11-04,51.040000915527344,51.060001373291016,50.59000015258789,50.68000030517578,510700.0 2015-11-05,50.84000015258789,51.099998474121094,50.540000915527344,50.880001068115234,657900.0 2015-11-06,51.529998779296875,51.540000915527344,50.619998931884766,50.83000183105469,449500.0 2015-11-09,51.189998626708984,51.45000076293945,50.81999969482422,51.369998931884766,382000.0 2015-11-10,51.400001525878906,51.439998626708984,50.84000015258789,50.880001068115234,537700.0 2015-11-11,51.4900016784668,51.900001525878906,51.130001068115234,51.45000076293945,402300.0 2015-11-12,51.119998931884766,51.65999984741211,51.04999923706055,51.119998931884766,448500.0 2015-11-13,50.560001373291016,51.220001220703125,50.189998626708984,50.939998626708984,484200.0 2015-11-16,51.06999969482422,51.150001525878906,50.47999954223633,50.47999954223633,460400.0 2015-11-17,51.630001068115234,52.060001373291016,51.09000015258789,51.20000076293945,528500.0 2015-11-18,52.11000061035156,52.130001068115234,51.0,51.540000915527344,679500.0 2015-11-19,52.52000045776367,52.779998779296875,50.959999084472656,52.189998626708984,683100.0 2015-11-20,48.22999954223633,51.279998779296875,47.72999954223633,51.279998779296875,2817000.0 2015-11-23,49.5,49.63999938964844,48.06999969482422,48.119998931884766,1755700.0 2015-11-24,49.52000045776367,49.779998779296875,49.09000015258789,49.25,827300.0 2015-11-25,49.790000915527344,49.900001525878906,49.47999954223633,49.52000045776367,443000.0 2015-11-27,50.470001220703125,50.529998779296875,49.72999954223633,49.959999084472656,313900.0 2015-11-30,50.08000183105469,50.939998626708984,49.97999954223633,50.939998626708984,1474200.0 2015-12-01,50.4900016784668,50.86000061035156,49.95000076293945,50.47999954223633,1242500.0 2015-12-02,50.029998779296875,50.86000061035156,49.959999084472656,50.790000915527344,1089400.0 2015-12-03,46.56999969482422,48.689998626708984,46.27000045776367,46.7599983215332,2743800.0 2015-12-04,47.369998931884766,47.47999954223633,46.31999969482422,46.5,1175700.0 2015-12-07,46.25,47.540000915527344,46.11000061035156,47.4900016784668,844100.0 2015-12-08,46.08000183105469,46.439998626708984,45.66999816894531,46.0,1147400.0 2015-12-09,45.380001068115234,46.779998779296875,45.25,46.119998931884766,2915300.0 2015-12-10,45.5,45.77000045776367,45.099998474121094,45.34000015258789,640100.0 2015-12-11,44.970001220703125,45.81999969482422,44.849998474121094,45.25,691400.0 2015-12-14,45.43000030517578,45.47999954223633,44.70000076293945,44.90999984741211,827400.0 2015-12-15,45.22999954223633,45.88999938964844,45.220001220703125,45.61000061035156,1901400.0 2015-12-16,45.720001220703125,45.959999084472656,45.130001068115234,45.40999984741211,740000.0 2015-12-17,45.220001220703125,45.91999816894531,45.209999084472656,45.709999084472656,733800.0 2015-12-18,44.77000045776367,45.5,44.7400016784668,45.29999923706055,1478800.0 2015-12-21,44.72999954223633,45.31999969482422,44.38999938964844,45.06999969482422,868100.0 2015-12-22,45.34000015258789,45.45000076293945,44.619998931884766,44.849998474121094,774100.0 2015-12-23,45.880001068115234,45.97999954223633,45.25,45.5099983215332,608000.0 2015-12-24,45.77000045776367,45.9900016784668,45.630001068115234,45.72999954223633,241900.0 2015-12-28,46.15999984741211,46.189998626708984,45.54999923706055,45.54999923706055,635500.0 2015-12-29,46.45000076293945,47.0,46.06999969482422,46.369998931884766,602500.0 2015-12-30,46.13999938964844,46.63999938964844,46.11000061035156,46.279998779296875,452300.0 2015-12-31,45.61000061035156,46.52000045776367,45.61000061035156,46.06999969482422,808000.0 2016-01-04,44.91999816894531,45.11000061035156,44.0,45.11000061035156,831700.0 2016-01-05,44.970001220703125,46.0,44.54999923706055,45.150001525878906,674600.0 2016-01-06,44.310001373291016,44.86000061035156,43.959999084472656,44.369998931884766,732400.0 2016-01-07,43.279998779296875,43.9900016784668,43.09000015258789,43.5,949000.0 2016-01-08,42.349998474121094,43.650001525878906,42.279998779296875,43.459999084472656,1200500.0 2016-01-11,42.09000015258789,42.720001220703125,41.81999969482422,42.630001068115234,1034800.0 2016-01-12,42.02000045776367,43.02000045776367,41.560001373291016,42.439998626708984,1465200.0 2016-01-13,40.529998779296875,42.16999816894531,40.36000061035156,42.11000061035156,1542300.0 2016-01-14,41.25,41.619998931884766,40.20000076293945,40.83000183105469,1409900.0 2016-01-15,40.959999084472656,40.970001220703125,39.91999816894531,40.119998931884766,1329000.0 2016-01-19,40.689998626708984,41.36000061035156,40.290000915527344,41.2599983215332,786400.0 2016-01-20,40.939998626708984,41.369998931884766,39.65999984741211,39.97999954223633,1244600.0 2016-01-21,40.689998626708984,41.22999954223633,39.2599983215332,40.959999084472656,1081800.0 2016-01-22,41.70000076293945,41.7400016784668,40.880001068115234,41.13999938964844,1078000.0 2016-01-25,41.119998931884766,41.959999084472656,41.0,41.54999923706055,972700.0 2016-01-26,41.779998779296875,41.970001220703125,41.119998931884766,41.33000183105469,957800.0 2016-01-27,41.5099983215332,42.040000915527344,41.349998474121094,41.54999923706055,964600.0 2016-01-28,41.61000061035156,41.900001525878906,41.27000045776367,41.7599983215332,950300.0 2016-01-29,42.900001525878906,42.900001525878906,41.86000061035156,41.869998931884766,1329200.0 2016-02-01,42.58000183105469,42.84000015258789,42.25,42.619998931884766,680800.0 2016-02-02,42.25,43.41999816894531,41.209999084472656,42.22999954223633,921000.0 2016-02-03,42.529998779296875,42.939998626708984,41.90999984741211,42.54999923706055,1073600.0 2016-02-04,42.86000061035156,43.34000015258789,42.529998779296875,42.75,861600.0 2016-02-05,41.65999984741211,42.650001525878906,41.27000045776367,42.650001525878906,1583800.0 2016-02-08,41.31999969482422,41.599998474121094,40.36000061035156,41.13999938964844,1362000.0 2016-02-09,40.959999084472656,41.599998474121094,40.5,40.7599983215332,1367500.0 2016-02-10,41.369998931884766,42.040000915527344,41.290000915527344,41.31999969482422,1651800.0 2016-02-11,41.34000015258789,41.75,40.77000045776367,40.77000045776367,1176500.0 2016-02-12,41.91999816894531,42.29999923706055,40.41999816894531,42.189998626708984,1384500.0 2016-02-16,42.959999084472656,43.16999816894531,42.2599983215332,42.43000030517578,2267700.0 2016-02-17,43.61000061035156,43.84000015258789,42.790000915527344,43.040000915527344,1493500.0 2016-02-18,44.0,46.400001525878906,43.93000030517578,46.04999923706055,2007500.0 2016-02-19,44.47999954223633,44.650001525878906,43.459999084472656,43.939998626708984,1495400.0 2016-02-22,44.720001220703125,45.220001220703125,44.41999816894531,44.93000030517578,1315900.0 2016-02-23,44.099998474121094,45.25,43.720001220703125,44.689998626708984,1267200.0 2016-02-24,44.220001220703125,44.290000915527344,43.16999816894531,43.630001068115234,932100.0 2016-02-25,44.54999923706055,44.75,44.0099983215332,44.220001220703125,838700.0 2016-02-26,45.20000076293945,45.38999938964844,44.709999084472656,44.7599983215332,1345800.0 2016-02-29,44.75,45.34000015258789,44.7400016784668,45.15999984741211,1211900.0 2016-03-01,45.880001068115234,45.88999938964844,44.54999923706055,44.70000076293945,1244000.0 2016-03-02,45.88999938964844,45.97999954223633,44.9900016784668,45.66999816894531,690700.0 2016-03-03,45.869998931884766,45.88999938964844,45.369998931884766,45.65999984741211,842400.0 2016-03-04,46.220001220703125,46.66999816894531,45.529998779296875,45.880001068115234,1374400.0 2016-03-07,46.130001068115234,46.36000061035156,44.06999969482422,45.95000076293945,792000.0 2016-03-08,45.630001068115234,46.060001373291016,45.369998931884766,45.790000915527344,941300.0 2016-03-09,45.779998779296875,46.02000045776367,45.4900016784668,45.849998474121094,989100.0 2016-03-10,45.52000045776367,46.16999816894531,45.060001373291016,45.86000061035156,530300.0 2016-03-11,46.20000076293945,46.2599983215332,45.720001220703125,45.869998931884766,667000.0 2016-03-14,46.209999084472656,46.34000015258789,45.970001220703125,46.0,509500.0 2016-03-15,46.40999984741211,46.47999954223633,45.900001525878906,45.91999816894531,729300.0 2016-03-16,46.790000915527344,46.91999816894531,46.16999816894531,46.16999816894531,561100.0 2016-03-17,47.150001525878906,47.439998626708984,45.959999084472656,46.83000183105469,791600.0 2016-03-18,47.779998779296875,47.81999969482422,46.15999984741211,47.02000045776367,1868400.0 2016-03-21,47.599998474121094,47.810001373291016,47.47999954223633,47.58000183105469,735400.0 2016-03-22,47.939998626708984,48.13999938964844,47.2599983215332,47.439998626708984,606500.0 2016-03-23,47.56999969482422,47.880001068115234,47.4900016784668,47.849998474121094,798700.0 2016-03-24,47.869998931884766,47.90999984741211,47.11000061035156,47.2599983215332,579300.0 2016-03-28,47.68000030517578,47.93000030517578,47.310001373291016,47.79999923706055,591500.0 2016-03-29,48.27000045776367,48.34000015258789,47.16999816894531,47.619998931884766,1145200.0 2016-03-30,48.130001068115234,48.599998474121094,47.91999816894531,48.439998626708984,794500.0 2016-03-31,48.439998626708984,48.58000183105469,47.970001220703125,48.20000076293945,1174300.0 2016-04-01,49.279998779296875,49.29999923706055,48.0,48.2400016784668,1232600.0 2016-04-04,48.93000030517578,49.369998931884766,48.79999923706055,49.279998779296875,702400.0 2016-04-05,48.41999816894531,48.88999938964844,48.029998779296875,48.5,770200.0 2016-04-06,48.56999969482422,48.70000076293945,47.970001220703125,48.40999984741211,1265500.0 2016-04-07,48.13999938964844,48.459999084472656,47.86000061035156,48.22999954223633,778300.0 2016-04-08,48.2400016784668,48.83000183105469,48.040000915527344,48.52000045776367,331100.0 2016-04-11,47.869998931884766,48.689998626708984,47.77000045776367,48.38999938964844,403700.0 2016-04-12,47.81999969482422,48.439998626708984,47.349998474121094,47.95000076293945,379700.0 2016-04-13,48.25,48.369998931884766,47.83000183105469,48.08000183105469,689600.0 2016-04-14,48.099998474121094,48.459999084472656,48.04999923706055,48.220001220703125,522400.0 2016-04-15,48.380001068115234,48.5,47.91999816894531,47.91999816894531,874600.0 2016-04-18,48.86000061035156,48.9900016784668,47.849998474121094,48.220001220703125,411800.0 2016-04-19,49.2400016784668,49.2400016784668,48.7599983215332,49.0,685300.0 2016-04-20,48.58000183105469,49.349998474121094,48.5099983215332,49.029998779296875,611300.0 2016-04-21,49.11000061035156,49.310001373291016,48.540000915527344,48.77000045776367,793200.0 2016-04-22,49.04999923706055,49.279998779296875,48.58000183105469,48.88999938964844,768700.0 2016-04-25,48.84000015258789,49.189998626708984,48.65999984741211,49.040000915527344,659200.0 2016-04-26,48.4900016784668,49.130001068115234,48.27000045776367,48.81999969482422,878300.0 2016-04-27,48.61000061035156,48.810001373291016,48.27000045776367,48.5,549400.0 2016-04-28,48.2599983215332,48.91999816894531,48.060001373291016,48.38999938964844,587000.0 2016-04-29,47.52000045776367,48.13999938964844,47.209999084472656,48.08000183105469,1783500.0 2016-05-02,48.68000030517578,48.810001373291016,47.52000045776367,47.52000045776367,838500.0 2016-05-03,48.310001373291016,48.599998474121094,47.95000076293945,48.279998779296875,513100.0 2016-05-04,47.810001373291016,48.20000076293945,47.70000076293945,48.20000076293945,379800.0 2016-05-05,47.45000076293945,48.189998626708984,47.369998931884766,47.91999816894531,531500.0 2016-05-06,47.86000061035156,47.97999954223633,46.68000030517578,47.22999954223633,541700.0 2016-05-09,47.9900016784668,48.400001525878906,47.72999954223633,47.75,354800.0 2016-05-10,48.66999816894531,48.66999816894531,47.88999938964844,48.2400016784668,356600.0 2016-05-11,48.20000076293945,48.689998626708984,48.15999984741211,48.45000076293945,485500.0 2016-05-12,48.470001220703125,48.54999923706055,48.02000045776367,48.5,624300.0 2016-05-13,47.90999984741211,48.599998474121094,47.84000015258789,48.27000045776367,560300.0 2016-05-16,48.61000061035156,48.970001220703125,48.099998474121094,48.15999984741211,959900.0 2016-05-17,47.779998779296875,48.599998474121094,47.689998626708984,48.369998931884766,693300.0 2016-05-18,48.36000061035156,48.66999816894531,47.470001220703125,47.56999969482422,1190600.0 2016-05-19,48.7400016784668,49.43000030517578,47.869998931884766,49.189998626708984,1256100.0 2016-05-20,49.91999816894531,50.04999923706055,48.9900016784668,49.08000183105469,1223300.0 2016-05-23,49.79999923706055,50.02000045776367,49.689998626708984,49.81999969482422,646100.0 2016-05-24,51.18000030517578,51.52000045776367,49.34000015258789,50.060001373291016,1437900.0 2016-05-25,51.27000045776367,51.66999816894531,51.189998626708984,51.189998626708984,1303300.0 2016-05-26,51.34000015258789,51.68000030517578,51.040000915527344,51.15999984741211,727900.0 2016-05-27,51.75,51.779998779296875,50.86000061035156,51.2599983215332,594600.0 2016-05-31,51.66999816894531,51.9900016784668,51.52000045776367,51.7599983215332,947000.0 2016-06-01,51.97999954223633,52.0,50.66999816894531,51.380001068115234,567000.0 2016-06-02,52.400001525878906,52.41999816894531,51.66999816894531,51.66999816894531,812900.0 2016-06-03,52.029998779296875,52.349998474121094,51.7599983215332,52.20000076293945,595400.0 2016-06-06,52.470001220703125,52.880001068115234,52.22999954223633,52.400001525878906,939600.0 2016-06-07,52.7599983215332,52.9900016784668,52.369998931884766,52.369998931884766,772700.0 2016-06-08,53.439998626708984,53.459999084472656,52.70000076293945,52.79999923706055,957900.0 2016-06-09,53.08000183105469,53.33000183105469,53.040000915527344,53.31999969482422,1118600.0 2016-06-10,52.5,52.93000030517578,52.38999938964844,52.59000015258789,696400.0 2016-06-13,52.13999938964844,52.7599983215332,52.040000915527344,52.150001525878906,887200.0 2016-06-14,52.16999816894531,52.349998474121094,51.93000030517578,52.130001068115234,871600.0 2016-06-15,52.529998779296875,52.70000076293945,52.15999984741211,52.33000183105469,788500.0 2016-06-16,52.52000045776367,52.61000061035156,51.13999938964844,51.650001525878906,944800.0 2016-06-17,52.459999084472656,52.5,51.959999084472656,52.40999984741211,1384900.0 2016-06-20,53.119998931884766,53.47999954223633,52.56999969482422,52.810001373291016,1124200.0 2016-06-21,53.09000015258789,53.439998626708984,52.77000045776367,53.15999984741211,904800.0 2016-06-22,53.13999938964844,53.560001373291016,53.09000015258789,53.2400016784668,652000.0 2016-06-23,53.93000030517578,53.95000076293945,53.2599983215332,53.43000030517578,698900.0 2016-06-24,52.08000183105469,52.90999984741211,51.68000030517578,52.02000045776367,1983800.0 2016-06-27,51.33000183105469,51.91999816894531,50.970001220703125,51.7400016784668,1446800.0 2016-06-28,52.11000061035156,52.150001525878906,51.36000061035156,51.619998931884766,727200.0 2016-06-29,53.0,53.040000915527344,52.4900016784668,52.66999816894531,653600.0 2016-06-30,54.08000183105469,54.099998474121094,53.029998779296875,53.2400016784668,1598900.0 2016-07-01,53.77000045776367,54.459999084472656,53.31999969482422,53.900001525878906,863800.0 2016-07-05,53.560001373291016,53.779998779296875,53.290000915527344,53.349998474121094,796600.0 2016-07-06,53.7400016784668,53.7599983215332,53.02000045776367,53.189998626708984,951300.0 2016-07-07,53.81999969482422,53.869998931884766,53.380001068115234,53.66999816894531,647300.0 2016-07-08,54.25,54.59000015258789,53.70000076293945,54.0,1313500.0 2016-07-11,54.66999816894531,54.900001525878906,54.40999984741211,54.59000015258789,761200.0 2016-07-12,54.90999984741211,55.040000915527344,54.81999969482422,54.9900016784668,1014000.0 2016-07-13,54.869998931884766,55.150001525878906,54.849998474121094,54.86000061035156,950300.0 2016-07-14,54.790000915527344,55.209999084472656,54.779998779296875,55.13999938964844,750000.0 2016-07-15,54.41999816894531,54.900001525878906,54.380001068115234,54.83000183105469,781600.0 2016-07-18,54.310001373291016,54.75,54.16999816894531,54.29999923706055,1137100.0 2016-07-19,54.58000183105469,54.86000061035156,54.09000015258789,54.349998474121094,987800.0 2016-07-20,54.880001068115234,55.0,54.599998474121094,55.0,717400.0 2016-07-21,54.45000076293945,54.83000183105469,54.279998779296875,54.75,815000.0 2016-07-22,54.810001373291016,54.91999816894531,54.16999816894531,54.560001373291016,395500.0 2016-07-25,54.619998931884766,55.0,54.540000915527344,54.900001525878906,777300.0 2016-07-26,54.16999816894531,54.61000061035156,53.97999954223633,54.4900016784668,1074100.0 2016-07-27,54.029998779296875,54.630001068115234,53.869998931884766,54.47999954223633,1212200.0 2016-07-28,54.310001373291016,54.47999954223633,53.79999923706055,54.02000045776367,656000.0 2016-07-29,54.15999984741211,54.439998626708984,53.86000061035156,54.36000061035156,1149700.0 2016-08-01,54.54999923706055,54.560001373291016,53.529998779296875,54.31999969482422,632100.0 2016-08-02,54.130001068115234,54.689998626708984,53.939998626708984,54.630001068115234,632400.0 2016-08-03,54.36000061035156,54.459999084472656,53.93000030517578,54.16999816894531,961600.0 2016-08-04,54.68000030517578,54.7400016784668,54.27000045776367,54.54999923706055,578100.0 2016-08-05,55.15999984741211,55.16999816894531,54.689998626708984,55.0,757900.0 2016-08-08,55.130001068115234,55.31999969482422,54.970001220703125,55.15999984741211,588200.0 2016-08-09,55.4900016784668,55.68000030517578,55.209999084472656,55.2599983215332,627900.0 2016-08-10,55.75,55.790000915527344,55.040000915527344,55.43000030517578,735100.0 2016-08-11,55.880001068115234,55.939998626708984,55.59000015258789,55.869998931884766,445000.0 2016-08-12,55.7400016784668,55.95000076293945,55.599998474121094,55.869998931884766,450700.0 2016-08-15,56.060001373291016,56.290000915527344,55.439998626708984,55.849998474121094,996200.0 2016-08-16,55.86000061035156,56.20000076293945,55.7599983215332,56.0,719800.0 2016-08-17,55.88999938964844,56.060001373291016,55.529998779296875,55.869998931884766,1174600.0 2016-08-18,58.5,58.68000030517578,57.150001525878906,57.75,1458800.0 2016-08-19,58.59000015258789,58.66999816894531,57.97999954223633,58.5,1211300.0 2016-08-22,58.52000045776367,58.869998931884766,58.20000076293945,58.36000061035156,839000.0 2016-08-23,58.93000030517578,59.040000915527344,58.52000045776367,58.61000061035156,721100.0 2016-08-24,58.61000061035156,59.029998779296875,58.119998931884766,58.810001373291016,724600.0 2016-08-25,58.7400016784668,58.83000183105469,58.29999923706055,58.59000015258789,746200.0 2016-08-26,59.13999938964844,59.290000915527344,58.25,58.849998474121094,730500.0 2016-08-29,59.290000915527344,59.52000045776367,59.09000015258789,59.09000015258789,536500.0 2016-08-30,59.08000183105469,59.59000015258789,59.029998779296875,59.45000076293945,868200.0 2016-08-31,59.290000915527344,59.43000030517578,58.720001220703125,59.099998474121094,1200000.0 2016-09-01,59.13999938964844,59.40999984741211,58.65999984741211,58.959999084472656,1046700.0 2016-09-02,59.66999816894531,59.79999923706055,59.150001525878906,59.33000183105469,888100.0 2016-09-06,59.79999923706055,59.81999969482422,59.22999954223633,59.5,608600.0 2016-09-07,59.93000030517578,60.0,59.72999954223633,59.790000915527344,756700.0 2016-09-08,59.709999084472656,59.97999954223633,59.38999938964844,59.880001068115234,664400.0 2016-09-09,58.31999969482422,59.459999084472656,58.31999969482422,59.380001068115234,871000.0 2016-09-12,59.09000015258789,59.130001068115234,57.630001068115234,57.97999954223633,631400.0 2016-09-13,57.93000030517578,58.65999984741211,57.86000061035156,58.529998779296875,905000.0 2016-09-14,57.720001220703125,58.25,57.619998931884766,58.13999938964844,903600.0 2016-09-15,58.400001525878906,58.599998474121094,57.43000030517578,57.70000076293945,790500.0 2016-09-16,58.0,58.34000015258789,57.84000015258789,58.34000015258789,1057800.0 2016-09-19,58.529998779296875,58.68000030517578,57.720001220703125,58.09000015258789,730600.0 2016-09-20,58.34000015258789,58.95000076293945,58.33000183105469,58.90999984741211,620500.0 2016-09-21,58.97999954223633,59.0,58.41999816894531,58.5099983215332,780500.0 2016-09-22,59.65999984741211,59.79999923706055,58.869998931884766,59.08000183105469,806800.0 2016-09-23,59.380001068115234,59.66999816894531,59.279998779296875,59.279998779296875,665300.0 2016-09-26,59.18000030517578,59.369998931884766,58.939998626708984,58.9900016784668,639200.0 2016-09-27,59.619998931884766,59.720001220703125,58.84000015258789,59.08000183105469,674900.0 2016-09-28,59.90999984741211,59.939998626708984,59.349998474121094,59.77000045776367,581200.0 2016-09-29,59.08000183105469,59.939998626708984,59.04999923706055,59.72999954223633,800100.0 2016-09-30,59.349998474121094,59.61000061035156,58.91999816894531,59.349998474121094,900100.0 2016-10-03,58.90999984741211,59.5099983215332,58.880001068115234,59.29999923706055,758000.0 2016-10-04,58.790000915527344,59.18000030517578,58.52000045776367,58.900001525878906,832100.0 2016-10-05,59.650001525878906,60.02000045776367,59.060001373291016,59.08000183105469,858000.0 2016-10-06,59.83000183105469,59.97999954223633,59.33000183105469,59.560001373291016,614800.0 2016-10-07,59.2599983215332,59.880001068115234,59.150001525878906,59.79999923706055,1003400.0 2016-10-10,60.560001373291016,61.36000061035156,58.20000076293945,59.70000076293945,987300.0 2016-10-11,59.56999969482422,60.54999923706055,59.33000183105469,60.31999969482422,579000.0 2016-10-12,59.7599983215332,59.939998626708984,59.369998931884766,59.529998779296875,485900.0 2016-10-13,59.47999954223633,59.81999969482422,58.68000030517578,59.52000045776367,653300.0 2016-10-14,59.75,60.58000183105469,59.7400016784668,59.849998474121094,899000.0 2016-10-17,59.75,60.20000076293945,59.630001068115234,59.7599983215332,515800.0 2016-10-18,59.619998931884766,60.43000030517578,59.54999923706055,60.43000030517578,599400.0 2016-10-19,59.7599983215332,60.040000915527344,59.65999984741211,60.029998779296875,642200.0 2016-10-20,59.189998626708984,59.81999969482422,58.93000030517578,59.56999969482422,639100.0 2016-10-21,59.130001068115234,59.38999938964844,58.75,59.08000183105469,434300.0 2016-10-24,59.45000076293945,59.95000076293945,59.2599983215332,59.369998931884766,491400.0 2016-10-25,58.61000061035156,59.38999938964844,58.31999969482422,59.29999923706055,647900.0 2016-10-26,58.560001373291016,59.0099983215332,58.25,58.560001373291016,569700.0 2016-10-27,58.33000183105469,59.0,58.150001525878906,58.790000915527344,584400.0 2016-10-28,58.369998931884766,58.83000183105469,58.22999954223633,58.25,550100.0 2016-10-31,59.310001373291016,59.439998626708984,58.5099983215332,58.58000183105469,819800.0 2016-11-01,58.29999923706055,59.25,58.08000183105469,59.25,802900.0 2016-11-02,57.93000030517578,58.540000915527344,57.63999938964844,58.09000015258789,721700.0 2016-11-03,57.7400016784668,58.38999938964844,57.59000015258789,57.900001525878906,706000.0 2016-11-04,57.650001525878906,58.470001220703125,57.54999923706055,57.720001220703125,576800.0 2016-11-07,59.029998779296875,59.40999984741211,58.4900016784668,58.65999984741211,708100.0 2016-11-08,59.220001220703125,59.83000183105469,58.59000015258789,58.75,738600.0 2016-11-09,59.02000045776367,59.150001525878906,57.619998931884766,58.18000030517578,1203400.0 2016-11-10,58.630001068115234,59.650001525878906,58.2599983215332,59.369998931884766,1137200.0 2016-11-11,59.630001068115234,59.900001525878906,58.56999969482422,58.66999816894531,746200.0 2016-11-14,59.81999969482422,62.0,59.7599983215332,61.900001525878906,1269300.0 2016-11-15,60.06999969482422,60.33000183105469,59.779998779296875,60.13999938964844,1198800.0 2016-11-16,60.77000045776367,60.81999969482422,59.75,59.75,912300.0 2016-11-17,61.4900016784668,61.689998626708984,60.27000045776367,60.68000030517578,687100.0 2016-11-18,61.11000061035156,61.86000061035156,61.08000183105469,61.709999084472656,542300.0 2016-11-21,61.310001373291016,61.599998474121094,61.0,61.279998779296875,678300.0 2016-11-22,61.29999923706055,61.58000183105469,61.06999969482422,61.58000183105469,633900.0 2016-11-23,61.08000183105469,61.27000045776367,60.84000015258789,61.04999923706055,478300.0 2016-11-25,61.560001373291016,61.689998626708984,61.099998474121094,61.099998474121094,370100.0 2016-11-28,61.29999923706055,61.58000183105469,61.11000061035156,61.33000183105469,480500.0 2016-11-29,61.16999816894531,61.470001220703125,61.0,61.16999816894531,795000.0 2016-11-30,60.47999954223633,61.20000076293945,60.47999954223633,61.11000061035156,1574800.0 2016-12-01,56.84000015258789,59.45000076293945,56.66999816894531,58.52000045776367,2070000.0 2016-12-02,57.11000061035156,57.40999984741211,56.029998779296875,56.09000015258789,1125200.0 2016-12-05,57.41999816894531,57.66999816894531,57.18000030517578,57.400001525878906,1226600.0 2016-12-06,58.0,58.68000030517578,57.880001068115234,57.97999954223633,1262000.0 2016-12-07,58.91999816894531,59.04999923706055,57.79999923706055,57.869998931884766,960400.0 2016-12-08,59.310001373291016,59.540000915527344,58.81999969482422,59.029998779296875,929300.0 2016-12-09,58.900001525878906,59.41999816894531,58.849998474121094,59.29999923706055,906400.0 2016-12-12,59.91999816894531,59.939998626708984,58.58000183105469,58.599998474121094,1008500.0 2016-12-13,60.279998779296875,60.79999923706055,59.90999984741211,60.189998626708984,1008600.0 2016-12-14,59.959999084472656,60.720001220703125,59.720001220703125,60.349998474121094,775800.0 2016-12-15,60.369998931884766,61.04999923706055,59.77000045776367,59.939998626708984,960700.0 2016-12-16,60.11000061035156,60.77000045776367,59.83000183105469,60.40999984741211,1680500.0 2016-12-19,60.369998931884766,60.720001220703125,60.18000030517578,60.36000061035156,473200.0 2016-12-20,60.41999816894531,60.709999084472656,60.130001068115234,60.5,573000.0 2016-12-21,60.099998474121094,60.540000915527344,60.06999969482422,60.459999084472656,532600.0 2016-12-22,59.40999984741211,60.0,59.040000915527344,60.0,893700.0 2016-12-23,59.7599983215332,59.97999954223633,59.310001373291016,59.5099983215332,365200.0 2016-12-27,59.849998474121094,60.16999816894531,59.400001525878906,59.72999954223633,327600.0 2016-12-28,59.220001220703125,60.27000045776367,59.13999938964844,60.029998779296875,433500.0 2016-12-29,59.41999816894531,59.599998474121094,59.16999816894531,59.36000061035156,707300.0 2016-12-30,58.86000061035156,59.56999969482422,58.7400016784668,59.400001525878906,623000.0 2017-01-03,59.369998931884766,59.70000076293945,59.040000915527344,59.27000045776367,595800.0 2017-01-04,59.56999969482422,60.029998779296875,59.369998931884766,59.369998931884766,790300.0 2017-01-05,59.790000915527344,60.18000030517578,59.52000045776367,59.61000061035156,1081200.0 2017-01-06,60.0,60.31999969482422,59.40999984741211,59.72999954223633,647900.0 2017-01-09,60.08000183105469,60.369998931884766,59.630001068115234,59.81999969482422,496000.0 2017-01-10,60.689998626708984,60.939998626708984,60.119998931884766,60.34000015258789,679100.0 2017-01-11,60.90999984741211,61.209999084472656,60.130001068115234,60.65999984741211,492000.0 2017-01-12,60.880001068115234,60.93000030517578,59.849998474121094,60.61000061035156,356800.0 2017-01-13,61.34000015258789,61.439998626708984,60.869998931884766,61.119998931884766,397900.0 2017-01-17,60.7400016784668,61.2400016784668,60.439998626708984,61.04999923706055,504300.0 2017-01-18,60.7599983215332,61.0,60.5099983215332,60.81999969482422,580100.0 2017-01-19,60.90999984741211,61.38999938964844,60.66999816894531,60.77000045776367,602800.0 2017-01-20,60.77000045776367,61.5,60.7400016784668,60.88999938964844,565500.0 2017-01-23,60.83000183105469,60.90999984741211,60.40999984741211,60.58000183105469,314800.0 2017-01-24,62.40999984741211,62.54999923706055,61.099998474121094,61.099998474121094,878200.0 2017-01-25,62.68000030517578,62.84000015258789,62.400001525878906,62.58000183105469,517700.0 2017-01-26,62.20000076293945,62.95000076293945,62.0099983215332,62.70000076293945,541400.0 2017-01-27,62.5,62.5099983215332,62.150001525878906,62.16999816894531,261800.0 2017-01-30,62.619998931884766,62.619998931884766,61.560001373291016,62.029998779296875,596500.0 2017-01-31,62.88999938964844,62.91999816894531,62.119998931884766,62.720001220703125,814300.0 2017-02-01,62.619998931884766,63.189998626708984,62.2400016784668,63.060001373291016,658100.0 2017-02-02,64.18000030517578,64.22000122070312,62.70000076293945,62.70000076293945,1024100.0 2017-02-03,64.9000015258789,65.2300033569336,64.25,64.37999725341797,843300.0 2017-02-06,65.16999816894531,65.38999938964844,64.52999877929688,64.94000244140625,944800.0 2017-02-07,65.19999694824219,65.56999969482422,65.05000305175781,65.30000305175781,572600.0 2017-02-08,64.79000091552734,65.27999877929688,64.75,65.22000122070312,755400.0 2017-02-09,65.44000244140625,65.61000061035156,64.86000061035156,65.0,823700.0 2017-02-10,65.29000091552734,65.62000274658203,65.08000183105469,65.58000183105469,1168600.0 2017-02-13,65.9800033569336,66.19000244140625,65.36000061035156,65.56999969482422,724600.0 2017-02-14,65.83999633789062,65.9800033569336,65.30999755859375,65.66999816894531,798500.0 2017-02-15,66.26000213623047,66.47000122070312,65.55999755859375,65.63999938964844,896200.0 2017-02-16,70.66000366210938,73.08000183105469,70.18000030517578,71.7300033569336,2392100.0 2017-02-17,70.51000213623047,70.86000061035156,69.18000030517578,70.02999877929688,1576800.0 2017-02-21,70.9800033569336,71.04000091552734,68.79000091552734,70.05000305175781,1287100.0 2017-02-22,71.26000213623047,71.3499984741211,70.30999755859375,70.80000305175781,891600.0 2017-02-23,71.22000122070312,71.72000122070312,70.75,71.48999786376953,984600.0 2017-02-24,72.05999755859375,72.08000183105469,70.66000366210938,70.66000366210938,845600.0 2017-02-27,72.26000213623047,72.62999725341797,71.81999969482422,71.81999969482422,912800.0 2017-02-28,71.44000244140625,72.13999938964844,71.41000366210938,72.0,773400.0 2017-03-01,72.23999786376953,72.37000274658203,71.41999816894531,71.44000244140625,961500.0 2017-03-02,71.01000213623047,71.91999816894531,70.8499984741211,71.87000274658203,1096100.0 2017-03-03,71.02999877929688,71.2699966430664,70.5,70.83999633789062,827200.0 2017-03-06,70.75,71.11000061035156,70.5999984741211,70.69999694824219,884200.0 2017-03-07,71.08000183105469,71.36000061035156,70.5,70.63999938964844,617500.0 2017-03-08,71.3499984741211,71.72000122070312,70.93000030517578,70.94000244140625,581200.0 2017-03-09,71.38999938964844,71.61000061035156,71.12000274658203,71.4000015258789,411500.0 2017-03-10,71.83000183105469,71.88999938964844,71.30000305175781,71.63999938964844,411000.0 2017-03-13,72.08999633789062,72.27999877929688,71.69999694824219,71.80000305175781,555600.0 2017-03-14,70.76000213623047,72.05000305175781,70.37000274658203,72.05000305175781,2214900.0 2017-03-15,70.25,71.08000183105469,69.41999816894531,71.08000183105469,30294600.0 2017-03-16,70.76000213623047,71.48999786376953,70.5999984741211,70.5999984741211,2182800.0 2017-03-17,71.13999938964844,71.55999755859375,70.98999786376953,71.51000213623047,2542500.0 2017-03-20,71.5199966430664,71.75,70.95999908447266,71.12999725341797,998100.0 2017-03-21,70.61000061035156,72.13999938964844,70.41999816894531,71.5199966430664,1420200.0 2017-03-22,71.06999969482422,71.16000366210938,70.41999816894531,70.41999816894531,870300.0 2017-03-23,71.22000122070312,71.6500015258789,71.04000091552734,71.26000213623047,789200.0 2017-03-24,71.1500015258789,71.76000213623047,70.9000015258789,71.5,638900.0 2017-03-27,71.36000061035156,71.61000061035156,70.37000274658203,70.7699966430664,594300.0 2017-03-28,71.95999908447266,72.20999908447266,71.26000213623047,71.29000091552734,1223200.0 2017-03-29,72.25,72.3499984741211,71.70999908447266,71.70999908447266,1092000.0 2017-03-30,72.20999908447266,72.27999877929688,72.0199966430664,72.05000305175781,677900.0 2017-03-31,72.12999725341797,72.41999816894531,71.93000030517578,72.05999755859375,611700.0 2017-04-03,72.19999694824219,72.73999786376953,71.56999969482422,72.43000030517578,1082300.0 2017-04-04,71.9800033569336,72.52999877929688,71.83999633789062,72.06999969482422,885500.0 2017-04-05,71.44999694824219,72.37000274658203,71.33999633789062,71.93000030517578,807300.0 2017-04-06,71.33999633789062,71.87999725341797,71.19999694824219,71.56999969482422,1232300.0 2017-04-07,71.45999908447266,71.55000305175781,71.12999725341797,71.25,743500.0 2017-04-10,71.33999633789062,71.7699966430664,71.19999694824219,71.37999725341797,886000.0 2017-04-11,71.44000244140625,71.44000244140625,70.97000122070312,71.25,1102700.0 2017-04-12,70.97000122070312,71.9000015258789,70.86000061035156,71.83000183105469,641700.0 2017-04-13,70.93000030517578,71.44999694824219,70.62999725341797,70.93000030517578,1032100.0 2017-04-17,71.12999725341797,71.37999725341797,70.88999938964844,71.11000061035156,1284000.0 2017-04-18,71.76000213623047,71.83999633789062,70.8499984741211,70.9000015258789,1208200.0 2017-04-19,72.2300033569336,72.44999694824219,71.7699966430664,71.87000274658203,1002100.0 2017-04-20,72.55999755859375,72.68000030517578,72.22000122070312,72.37000274658203,1084200.0 2017-04-21,72.5999984741211,72.69000244140625,72.30000305175781,72.51000213623047,677500.0 2017-04-24,73.8499984741211,74.22000122070312,73.1500015258789,73.23999786376953,1179700.0 2017-04-25,73.33999633789062,74.16000366210938,73.27999877929688,73.97000122070312,1109700.0 2017-04-26,73.25,73.52999877929688,73.08999633789062,73.52999877929688,827200.0 2017-04-27,73.66000366210938,74.04000091552734,73.3499984741211,73.3499984741211,738000.0 2017-04-28,73.69999694824219,73.7699966430664,73.33999633789062,73.69000244140625,1329800.0 2017-05-01,73.94000244140625,74.05999755859375,73.55000305175781,73.87000274658203,803200.0 2017-05-02,73.75,74.16999816894531,73.61000061035156,74.0,816800.0 2017-05-03,73.81999969482422,73.91999816894531,73.45999908447266,73.5999984741211,878400.0 2017-05-04,74.0,74.27999877929688,73.79000091552734,74.08999633789062,820700.0 2017-05-05,74.27999877929688,74.30000305175781,73.87999725341797,74.02999877929688,775200.0 2017-05-08,73.80000305175781,74.30000305175781,73.48999786376953,74.19999694824219,626800.0 2017-05-09,74.12000274658203,74.41000366210938,73.91999816894531,73.94000244140625,681300.0 2017-05-10,74.54000091552734,74.55999755859375,73.9800033569336,74.22000122070312,811600.0 2017-05-11,74.48999786376953,74.62999725341797,74.0999984741211,74.30999755859375,714600.0 2017-05-12,74.41999816894531,74.76000213623047,74.30000305175781,74.4800033569336,707900.0 2017-05-15,74.95999908447266,75.08999633789062,74.5,74.5199966430664,1144700.0 2017-05-16,75.12000274658203,75.19000244140625,74.69999694824219,75.08000183105469,1178300.0 2017-05-17,73.4000015258789,74.83999633789062,73.38999938964844,74.69999694824219,2007200.0 2017-05-18,70.93000030517578,75.33999633789062,70.87000274658203,75.0,2952200.0 2017-05-19,70.98999786376953,71.48999786376953,70.55000305175781,71.0,2323800.0 2017-05-22,72.25,72.31999969482422,71.01000213623047,71.06999969482422,1573600.0 2017-05-23,72.5999984741211,73.11000061035156,72.04000091552734,72.4800033569336,1267000.0 2017-05-24,73.02999877929688,73.22000122070312,72.36000061035156,72.95999908447266,1416900.0 2017-05-25,73.52999877929688,73.70999908447266,72.91000366210938,73.12999725341797,1058200.0 2017-05-26,74.37000274658203,74.70999908447266,73.62000274658203,73.8499984741211,1368400.0 2017-05-30,74.69999694824219,74.73999786376953,74.0,74.30999755859375,1275500.0 2017-05-31,74.87000274658203,75.0,74.5,74.77999877929688,3856700.0 2017-06-01,74.93000030517578,75.41000366210938,74.52999877929688,75.02999877929688,1318700.0 2017-06-02,75.81999969482422,75.98999786376953,74.98999786376953,75.12999725341797,1288500.0 2017-06-05,75.76000213623047,76.25,75.61000061035156,75.61000061035156,905400.0 2017-06-06,75.80999755859375,76.43000030517578,75.41000366210938,75.70999908447266,940200.0 2017-06-07,76.06999969482422,76.33000183105469,75.58000183105469,76.2300033569336,921500.0 2017-06-08,76.12000274658203,76.44999694824219,75.72000122070312,76.12000274658203,889900.0 2017-06-09,74.93000030517578,76.56999969482422,74.43000030517578,75.94999694824219,1194000.0 2017-06-12,73.88999938964844,74.76000213623047,73.05000305175781,74.38999938964844,1553500.0 2017-06-13,74.66000366210938,74.66999816894531,73.94999694824219,74.12000274658203,1173300.0 2017-06-14,74.33999633789062,74.95999908447266,73.70999908447266,74.94999694824219,1011300.0 2017-06-15,74.0199966430664,74.11000061035156,73.12999725341797,74.11000061035156,1325300.0 2017-06-16,73.77999877929688,74.33000183105469,73.58000183105469,73.7699966430664,1360300.0 2017-06-19,74.70999908447266,75.18000030517578,73.72000122070312,73.7300033569336,1178300.0 2017-06-20,74.61000061035156,75.2699966430664,74.44999694824219,74.44999694824219,888300.0 2017-06-21,74.6500015258789,74.9800033569336,74.13999938964844,74.94999694824219,863100.0 2017-06-22,74.58999633789062,74.91999816894531,74.04000091552734,74.75,779300.0 2017-06-23,74.36000061035156,74.87000274658203,74.30999755859375,74.58999633789062,1971200.0 2017-06-26,74.5199966430664,74.94000244140625,74.26000213623047,74.36000061035156,905200.0 2017-06-27,73.6500015258789,74.81999969482422,73.61000061035156,74.38999938964844,840900.0 2017-06-28,74.26000213623047,74.45999908447266,73.6500015258789,73.9800033569336,735000.0 2017-06-29,72.97000122070312,74.25,72.4000015258789,74.04000091552734,900600.0 2017-06-30,72.93000030517578,73.3499984741211,72.76000213623047,73.0199966430664,779800.0 2017-07-03,72.12000274658203,73.44000244140625,72.08000183105469,73.37000274658203,530300.0 2017-07-05,72.73999786376953,72.98999786376953,72.05000305175781,72.43000030517578,1081900.0 2017-07-06,72.52999877929688,72.66000366210938,71.94000244140625,72.4800033569336,1042900.0 2017-07-07,73.1500015258789,73.52999877929688,72.26000213623047,72.66999816894531,697800.0 2017-07-10,73.5,73.83999633789062,73.04000091552734,73.05000305175781,833000.0 2017-07-11,73.54000091552734,73.88999938964844,73.04000091552734,73.51000213623047,732600.0 2017-07-12,75.16000366210938,75.25,73.43000030517578,74.0,949900.0 2017-07-13,74.88999938964844,75.43000030517578,74.70999908447266,75.16000366210938,685500.0 2017-07-14,75.2699966430664,75.41000366210938,74.66999816894531,75.04000091552734,554500.0 2017-07-17,75.63999938964844,75.83000183105469,75.0199966430664,75.30000305175781,480000.0 2017-07-18,75.66000366210938,75.69000244140625,75.16000366210938,75.48999786376953,384800.0 2017-07-19,76.41000366210938,76.51000213623047,75.73999786376953,75.8499984741211,536700.0 2017-07-20,75.81999969482422,76.55999755859375,75.48999786376953,76.4800033569336,556500.0 2017-07-21,75.91000366210938,76.18000030517578,75.58999633789062,75.58999633789062,453400.0 2017-07-24,76.33999633789062,76.36000061035156,75.80999755859375,75.94999694824219,687700.0 2017-07-25,76.4000015258789,76.97000122070312,76.19000244140625,76.30000305175781,845000.0 2017-07-26,76.69000244140625,77.25,76.47000122070312,76.56999969482422,417000.0 2017-07-27,76.36000061035156,77.29000091552734,75.61000061035156,76.8499984741211,748200.0 2017-07-28,76.43000030517578,76.68000030517578,75.9800033569336,76.2300033569336,352100.0 2017-07-31,76.56999969482422,76.88999938964844,76.08000183105469,76.5999984741211,579400.0 2017-08-01,76.7699966430664,76.9000015258789,76.37000274658203,76.9000015258789,661000.0 2017-08-02,76.04000091552734,76.95999908447266,75.62999725341797,76.95999908447266,690000.0 2017-08-03,76.0999984741211,76.27999877929688,75.52999877929688,76.11000061035156,724800.0 2017-08-04,76.61000061035156,76.63999938964844,75.81999969482422,76.05999755859375,1125600.0 2017-08-07,77.1500015258789,77.22000122070312,76.4800033569336,76.69000244140625,506000.0 2017-08-08,76.81999969482422,77.55000305175781,76.75,77.12999725341797,871600.0 2017-08-09,76.8499984741211,77.05000305175781,76.2300033569336,76.44999694824219,636700.0 2017-08-10,75.6500015258789,76.69999694824219,75.58999633789062,76.55999755859375,1003300.0 2017-08-11,76.2699966430664,76.5,75.62999725341797,76.0,592000.0 2017-08-14,77.27999877929688,77.5,76.83000183105469,76.86000061035156,801100.0 2017-08-15,78.2300033569336,78.97000122070312,76.94999694824219,77.48999786376953,959600.0 2017-08-16,79.08999633789062,79.44999694824219,78.05999755859375,78.30999755859375,928600.0 2017-08-17,76.76000213623047,79.66000366210938,76.61000061035156,76.72000122070312,1816400.0 2017-08-18,77.22000122070312,78.01000213623047,76.70999908447266,76.83000183105469,1173900.0 2017-08-21,77.94999694824219,78.0199966430664,77.16000366210938,77.31999969482422,811600.0 2017-08-22,78.83999633789062,78.94000244140625,77.88999938964844,78.22000122070312,741700.0 2017-08-23,78.52999877929688,78.94000244140625,78.51000213623047,78.56999969482422,639800.0 2017-08-24,78.55000305175781,78.77999877929688,77.91000366210938,78.68000030517578,586400.0 2017-08-25,78.48999786376953,79.36000061035156,78.43000030517578,78.75,873200.0 2017-08-28,78.79000091552734,79.02999877929688,78.47000122070312,78.83000183105469,751300.0 2017-08-29,78.80000305175781,78.98999786376953,78.0,78.13999938964844,807500.0 2017-08-30,79.5999984741211,79.86000061035156,78.66999816894531,78.70999908447266,519700.0 2017-08-31,80.41999816894531,80.44999694824219,79.56999969482422,79.75,907800.0 2017-09-01,80.41000366210938,80.69999694824219,80.05000305175781,80.05000305175781,782000.0 2017-09-05,80.01000213623047,80.37999725341797,79.27999877929688,79.91999816894531,1406000.0 2017-09-06,80.0,80.19000244140625,79.5199966430664,80.06999969482422,1203100.0 2017-09-07,79.79000091552734,80.55000305175781,79.77999877929688,80.12000274658203,844700.0 2017-09-08,79.54000091552734,79.95999908447266,79.33000183105469,79.77999877929688,675500.0 2017-09-11,79.5999984741211,80.48999786376953,79.33999633789062,79.93000030517578,1031800.0 2017-09-12,79.56999969482422,79.69000244140625,78.66000366210938,79.62000274658203,928200.0 2017-09-13,79.0999984741211,79.37000274658203,78.87999725341797,79.37000274658203,462500.0 2017-09-14,80.20999908447266,80.45999908447266,78.7300033569336,79.01000213623047,1848400.0 2017-09-15,79.80000305175781,80.4800033569336,79.5199966430664,80.12999725341797,1376200.0 2017-09-18,80.43000030517578,80.58999633789062,79.87999725341797,79.94000244140625,781200.0 2017-09-19,81.1500015258789,81.56999969482422,80.47000122070312,80.5999984741211,854300.0 2017-09-20,80.69999694824219,81.2300033569336,80.0999984741211,81.0,762000.0 2017-09-21,80.05999755859375,80.80000305175781,79.76000213623047,80.7300033569336,501200.0 2017-09-22,80.36000061035156,80.6500015258789,79.72000122070312,79.72000122070312,471300.0 2017-09-25,79.41999816894531,80.2699966430664,79.04000091552734,80.19000244140625,616800.0 2017-09-26,79.1500015258789,80.0199966430664,79.0,79.70999908447266,601200.0 2017-09-27,79.83000183105469,80.12999725341797,79.38999938964844,79.5,615100.0 2017-09-28,79.87999725341797,79.98999786376953,79.1500015258789,79.62999725341797,481700.0 2017-09-29,80.52999877929688,80.55000305175781,79.69000244140625,79.94000244140625,802600.0 2017-10-02,81.18000030517578,81.54000091552734,80.66999816894531,80.66999816894531,984300.0 2017-10-03,81.2699966430664,81.52999877929688,81.04000091552734,81.2699966430664,635900.0 2017-10-04,81.88999938964844,81.93000030517578,80.94000244140625,81.12999725341797,475800.0 2017-10-05,82.06999969482422,82.16000366210938,81.5199966430664,82.0,513400.0 2017-10-06,82.4800033569336,82.55000305175781,81.5199966430664,82.02999877929688,575500.0 2017-10-09,82.70999908447266,82.83999633789062,82.4000015258789,82.4800033569336,356000.0 2017-10-10,82.68000030517578,82.73999786376953,82.18000030517578,82.56999969482422,618800.0 2017-10-11,82.86000061035156,83.41000366210938,82.6500015258789,82.66000366210938,1342700.0 2017-10-12,84.73999786376953,84.93000030517578,83.0,83.0999984741211,1146200.0 2017-10-13,84.61000061035156,85.0,84.30000305175781,84.95999908447266,831000.0 2017-10-16,84.06999969482422,85.0,84.05000305175781,84.5999984741211,642300.0 2017-10-17,83.72000122070312,84.0,83.47000122070312,83.7699966430664,523200.0 2017-10-18,83.18000030517578,83.7300033569336,82.72000122070312,83.69999694824219,502100.0 2017-10-19,83.37999725341797,83.38999938964844,82.44000244140625,82.69000244140625,739900.0 2017-10-20,84.31999969482422,84.55000305175781,83.63999938964844,83.72000122070312,662900.0 2017-10-23,84.27999877929688,84.9800033569336,84.18000030517578,84.52999877929688,507600.0 2017-10-24,84.7699966430664,84.94999694824219,83.91999816894531,84.30999755859375,752600.0 2017-10-25,85.69000244140625,86.80999755859375,85.22000122070312,85.44999694824219,1391800.0 2017-10-26,86.80999755859375,87.0,85.73999786376953,85.98999786376953,1067400.0 2017-10-27,87.19000244140625,87.47000122070312,86.12999725341797,87.12000274658203,811600.0 2017-10-30,86.26000213623047,87.18000030517578,86.05000305175781,86.87000274658203,852400.0 2017-10-31,86.5199966430664,86.69000244140625,86.13999938964844,86.58000183105469,871300.0 2017-11-01,86.12000274658203,87.20999908447266,85.70999908447266,87.06999969482422,765700.0 2017-11-02,86.94999694824219,87.01000213623047,86.05000305175781,86.16000366210938,686300.0 2017-11-03,86.91999816894531,87.5199966430664,86.55999755859375,86.76000213623047,801100.0 2017-11-06,87.22000122070312,87.47000122070312,86.0199966430664,86.95999908447266,1174500.0 2017-11-07,86.91000366210938,87.91000366210938,86.75,87.4000015258789,1448500.0 2017-11-08,87.06999969482422,87.23999786376953,86.80000305175781,86.88999938964844,902300.0 2017-11-09,86.9000015258789,86.95999908447266,85.68000030517578,86.4800033569336,785000.0 2017-11-10,87.27999877929688,87.33999633789062,86.27999877929688,86.41000366210938,1327200.0 2017-11-13,87.81999969482422,87.94000244140625,87.05000305175781,87.08000183105469,986100.0 2017-11-14,87.76000213623047,88.08000183105469,87.2699966430664,87.54000091552734,1201400.0 2017-11-15,87.62999725341797,88.08000183105469,87.08000183105469,87.36000061035156,936600.0 2017-11-16,89.04000091552734,89.2300033569336,87.91000366210938,88.05999755859375,1219400.0 2017-11-17,88.36000061035156,89.4000015258789,88.3499984741211,88.88999938964844,884600.0 2017-11-20,88.9000015258789,89.02999877929688,88.41999816894531,88.51000213623047,721400.0 2017-11-21,89.37999725341797,89.80999755859375,89.05000305175781,89.27999877929688,713200.0 2017-11-22,89.33999633789062,89.55999755859375,88.87999725341797,89.29000091552734,570300.0 2017-11-24,90.1500015258789,90.33000183105469,89.45999908447266,89.55000305175781,445900.0 2017-11-27,89.2300033569336,90.08000183105469,89.08000183105469,90.08000183105469,901400.0 2017-11-28,89.80000305175781,90.30999755859375,89.30000305175781,89.83999633789062,1116000.0 2017-11-29,86.7699966430664,89.73999786376953,86.47000122070312,89.69999694824219,1649200.0 2017-11-30,90.37999725341797,94.80000305175781,90.36000061035156,94.69999694824219,2950800.0 2017-12-01,90.31999969482422,91.19000244140625,88.29000091552734,90.41999816894531,1765200.0 2017-12-04,87.72000122070312,91.44999694824219,87.70999908447266,90.62000274658203,1384000.0 2017-12-05,87.33999633789062,89.01000213623047,87.01000213623047,87.45999908447266,1140900.0 2017-12-06,88.6500015258789,88.79000091552734,86.7699966430664,87.2699966430664,1287100.0 2017-12-07,90.33000183105469,90.54000091552734,88.55000305175781,89.05000305175781,1436100.0 2017-12-08,90.51000213623047,91.31999969482422,90.31999969482422,90.66999816894531,1335500.0 2017-12-11,89.55999755859375,91.0,89.43000030517578,90.41999816894531,1312100.0 2017-12-12,87.58000183105469,88.52999877929688,86.77999877929688,87.44000244140625,1538100.0 2017-12-13,88.25,89.19999694824219,87.87999725341797,88.05000305175781,1234700.0 2017-12-14,87.9800033569336,89.02999877929688,87.52999877929688,88.5,971100.0 2017-12-15,87.86000061035156,88.83999633789062,87.51000213623047,88.23999786376953,6602300.0 2017-12-18,87.91999816894531,89.54000091552734,87.72000122070312,88.69999694824219,1548200.0 2017-12-19,88.37000274658203,88.55000305175781,87.41000366210938,87.87000274658203,1370500.0 2017-12-20,87.0999984741211,88.45999908447266,86.94000244140625,88.45999908447266,749700.0 2017-12-21,86.4800033569336,87.80999755859375,86.2300033569336,87.58000183105469,606600.0 2017-12-22,85.81999969482422,86.4000015258789,85.33999633789062,86.4000015258789,842800.0 2017-12-26,85.3499984741211,85.91000366210938,85.2300033569336,85.6500015258789,800700.0 2017-12-27,85.70999908447266,86.2300033569336,85.05000305175781,85.5,1050900.0 2017-12-28,85.6500015258789,86.04000091552734,85.16999816894531,86.0,711400.0 2017-12-29,85.23999786376953,86.16000366210938,85.22000122070312,85.56999969482422,620700.0 2018-01-02,86.02999877929688,86.12999725341797,85.08000183105469,85.9000015258789,984400.0 2018-01-03,87.05999755859375,87.25,85.73999786376953,85.94000244140625,877200.0 2018-01-04,87.88999938964844,88.69999694824219,87.05000305175781,87.25,1059900.0 2018-01-05,88.93000030517578,89.4000015258789,87.9000015258789,88.27999877929688,905200.0 2018-01-08,89.76000213623047,89.91999816894531,88.55999755859375,88.73999786376953,1010100.0 2018-01-09,89.69000244140625,90.47000122070312,89.36000061035156,89.91000366210938,776900.0 2018-01-10,89.33999633789062,89.5999984741211,88.83999633789062,89.27999877929688,687200.0 2018-01-11,89.70999908447266,90.41000366210938,89.05999755859375,89.41000366210938,696200.0 2018-01-12,90.37000274658203,90.5999984741211,89.55000305175781,89.88999938964844,616100.0 2018-01-16,89.2699966430664,91.29000091552734,89.02999877929688,90.4000015258789,940100.0 2018-01-17,90.9800033569336,91.29000091552734,89.81999969482422,89.94000244140625,658100.0 2018-01-18,91.47000122070312,92.0199966430664,90.75,90.75,958800.0 2018-01-19,92.61000061035156,92.69000244140625,91.37000274658203,91.87999725341797,1027400.0 2018-01-22,92.95999908447266,93.48999786376953,92.04000091552734,92.47000122070312,743100.0 2018-01-23,93.37999725341797,93.45999908447266,92.5,93.0199966430664,572900.0 2018-01-24,92.83999633789062,94.13999938964844,92.72000122070312,93.83000183105469,711600.0 2018-01-25,91.91000366210938,93.69000244140625,91.70999908447266,93.16000366210938,663000.0 2018-01-26,92.95999908447266,93.08000183105469,92.16000366210938,92.43000030517578,758200.0 2018-01-29,91.27999877929688,92.98999786376953,91.19999694824219,92.41999816894531,779700.0 2018-01-30,91.31999969482422,91.91999816894531,90.98999786376953,91.2300033569336,826400.0 2018-01-31,92.61000061035156,92.91000366210938,91.27999877929688,91.51000213623047,1099400.0 2018-02-01,91.37999725341797,92.94000244140625,90.88999938964844,91.88999938964844,1115000.0 2018-02-02,90.16000366210938,91.56999969482422,90.13999938964844,90.83000183105469,1017500.0 2018-02-05,87.62000274658203,91.37000274658203,87.62000274658203,89.91999816894531,1488000.0 2018-02-06,87.44999694824219,87.91999816894531,83.83000183105469,86.5999984741211,1815700.0 2018-02-07,85.8499984741211,87.68000030517578,85.81999969482422,86.88999938964844,1431400.0 2018-02-08,82.62000274658203,86.25,82.55999755859375,85.8499984741211,1827400.0 2018-02-09,84.33999633789062,85.16000366210938,82.0999984741211,83.31999969482422,1718700.0 2018-02-12,85.33000183105469,85.79000091552734,84.37999725341797,84.66000366210938,908800.0 2018-02-13,85.5,85.7699966430664,84.47000122070312,84.76000213623047,752500.0 2018-02-14,86.62000274658203,86.68000030517578,84.55999755859375,84.7699966430664,1292600.0 2018-02-15,88.93000030517578,89.12999725341797,86.38999938964844,86.95999908447266,1414100.0 2018-02-16,89.06999969482422,89.76000213623047,88.7699966430664,88.86000061035156,1184500.0 2018-02-20,89.76000213623047,89.98999786376953,88.58999633789062,88.83999633789062,1191600.0 2018-02-21,88.45999908447266,90.38999938964844,88.41999816894531,89.9000015258789,1474800.0 2018-02-22,84.37999725341797,92.87999725341797,84.3499984741211,91.1500015258789,3378500.0 2018-02-23,85.23999786376953,85.58000183105469,84.22000122070312,85.19999694824219,1577500.0 2018-02-26,85.47000122070312,86.2300033569336,84.88999938964844,85.79000091552734,977000.0 2018-02-27,84.94000244140625,86.37000274658203,84.87000274658203,85.9000015258789,1048700.0 2018-02-28,84.66999816894531,86.13999938964844,84.66999816894531,85.2699966430664,1253600.0 2018-03-01,84.52999877929688,85.19000244140625,83.62000274658203,84.66999816894531,1778900.0 2018-03-02,85.7699966430664,85.94999694824219,83.08999633789062,83.5199966430664,1148800.0 2018-03-05,86.05999755859375,86.38999938964844,83.76000213623047,85.44000244140625,873800.0 2018-03-06,86.26000213623047,86.80000305175781,86.02999877929688,86.20999908447266,880900.0 2018-03-07,86.73999786376953,86.81999969482422,85.77999877929688,86.0,779400.0 2018-03-08,88.63999938964844,88.75,86.79000091552734,87.0,1587800.0 2018-03-09,89.7300033569336,89.86000061035156,88.13999938964844,89.0,952300.0 2018-03-12,89.08999633789062,89.9800033569336,89.05999755859375,89.9000015258789,797500.0 2018-03-13,88.4800033569336,89.9800033569336,88.16999816894531,89.9000015258789,737700.0 2018-03-14,87.81999969482422,89.08999633789062,87.29000091552734,88.91999816894531,620200.0 2018-03-15,87.83000183105469,88.58999633789062,87.41999816894531,88.04000091552734,581200.0 2018-03-16,88.12999725341797,88.44000244140625,87.48999786376953,88.11000061035156,1275200.0 2018-03-19,86.61000061035156,87.91000366210938,85.76000213623047,87.72000122070312,913800.0 2018-03-20,86.70999908447266,87.25,86.5199966430664,86.70999908447266,621300.0 2018-03-21,86.58999633789062,87.51000213623047,86.16000366210938,86.5999984741211,647500.0 2018-03-22,84.80000305175781,86.38999938964844,84.73999786376953,85.72000122070312,821200.0 2018-03-23,82.36000061035156,84.73999786376953,82.33999633789062,84.73999786376953,783200.0 2018-03-26,84.22000122070312,84.31999969482422,82.66000366210938,83.43000030517578,888700.0 2018-03-27,82.88999938964844,85.41000366210938,82.5,84.69000244140625,1023600.0 2018-03-28,82.30000305175781,84.01000213623047,82.1500015258789,82.80999755859375,1187100.0 2018-03-29,83.23999786376953,84.48999786376953,82.45999908447266,82.69999694824219,1202200.0 2018-04-02,80.7699966430664,83.4000015258789,80.12999725341797,83.01000213623047,1126400.0 2018-04-03,81.63999938964844,81.86000061035156,80.51000213623047,81.04000091552734,863900.0 2018-04-04,82.73999786376953,82.94000244140625,80.26000213623047,80.66999816894531,1080300.0 2018-04-05,82.95999908447266,83.77999877929688,82.80999755859375,83.4000015258789,729700.0 2018-04-06,81.38999938964844,83.02999877929688,80.91000366210938,82.55000305175781,1207000.0 2018-04-09,81.75,83.41000366210938,81.62999725341797,81.76000213623047,954400.0 2018-04-10,82.62999725341797,83.26000213623047,81.95999908447266,82.52999877929688,1026800.0 2018-04-11,83.16000366210938,83.9000015258789,82.1500015258789,82.22000122070312,975400.0 2018-04-12,84.4800033569336,84.93000030517578,82.58000183105469,83.27999877929688,692800.0 2018-04-13,83.81999969482422,84.94000244140625,83.55000305175781,84.83999633789062,734900.0 2018-04-16,84.4800033569336,84.55999755859375,83.37000274658203,84.05999755859375,889100.0 2018-04-17,86.19999694824219,86.2699966430664,84.41999816894531,85.0,928500.0 2018-04-18,85.69000244140625,86.05000305175781,85.33999633789062,86.0,812900.0 2018-04-19,84.13999938964844,85.75,83.81999969482422,85.41999816894531,901000.0 2018-04-20,83.01000213623047,84.16999816894531,82.63999938964844,84.0,1420900.0 2018-04-23,82.5999984741211,83.87999725341797,82.55999755859375,83.31999969482422,987900.0 2018-04-24,84.04000091552734,85.12000274658203,83.0199966430664,83.4800033569336,1789100.0 2018-04-25,83.73999786376953,85.2699966430664,82.37999725341797,83.94000244140625,1373300.0 2018-04-26,85.41000366210938,85.62000274658203,83.66999816894531,84.08000183105469,1117000.0 2018-04-27,85.19000244140625,85.77999877929688,84.69000244140625,85.47000122070312,858100.0 2018-04-30,85.51000213623047,85.9000015258789,85.23999786376953,85.5,1127200.0 2018-05-01,86.06999969482422,86.1500015258789,85.16999816894531,85.4000015258789,643200.0 2018-05-02,86.01000213623047,86.48999786376953,85.4000015258789,85.83999633789062,988800.0 2018-05-03,86.48999786376953,86.52999877929688,85.13999938964844,85.87000274658203,1160300.0 2018-05-04,87.72000122070312,88.02999877929688,85.55000305175781,86.12999725341797,503400.0 2018-05-07,89.0,89.30999755859375,88.0199966430664,88.0999984741211,982500.0 2018-05-08,89.05000305175781,89.62000274658203,88.38999938964844,88.88999938964844,1307600.0 2018-05-09,90.83000183105469,90.9800033569336,88.95999908447266,89.26000213623047,843200.0 2018-05-10,91.19000244140625,91.38999938964844,90.70999908447266,91.02999877929688,1020000.0 2018-05-11,91.0199966430664,91.63999938964844,90.66000366210938,91.05000305175781,1050800.0 2018-05-14,89.88999938964844,91.4000015258789,89.77999877929688,91.1500015258789,805500.0 2018-05-15,88.66000366210938,89.44000244140625,88.44999694824219,89.18000030517578,977000.0 2018-05-16,88.94999694824219,89.16999816894531,88.16999816894531,88.70999908447266,851100.0 2018-05-17,88.9000015258789,89.3499984741211,88.30999755859375,88.76000213623047,813700.0 2018-05-18,89.25,89.5,88.66999816894531,88.88999938964844,2569900.0 2018-05-21,89.43000030517578,89.95999908447266,89.04000091552734,89.58000183105469,697100.0 2018-05-22,89.2699966430664,90.16000366210938,89.13999938964844,89.62000274658203,713100.0 2018-05-23,90.33000183105469,90.33999633789062,88.20999908447266,88.75,1259600.0 2018-05-24,88.55999755859375,90.33000183105469,86.51000213623047,88.0999984741211,2177300.0 2018-05-25,88.31999969482422,88.80999755859375,87.69000244140625,88.80999755859375,901600.0 2018-05-29,87.77999877929688,88.23999786376953,87.26000213623047,87.9800033569336,844400.0 2018-05-30,87.5,88.48999786376953,87.48999786376953,88.11000061035156,657000.0 2018-05-31,88.06999969482422,88.86000061035156,87.61000061035156,88.06999969482422,1375000.0 2018-06-01,89.45999908447266,89.54000091552734,88.0,88.48999786376953,805800.0 2018-06-04,89.68000030517578,89.94999694824219,88.7699966430664,89.37999725341797,556600.0 2018-06-05,90.30000305175781,90.43000030517578,89.66999816894531,90.0,802500.0 2018-06-06,91.43000030517578,91.52999877929688,90.6500015258789,90.97000122070312,973200.0 2018-06-07,90.12000274658203,91.66999816894531,89.47000122070312,91.30999755859375,923800.0 2018-06-08,90.51000213623047,90.54000091552734,89.5,89.93000030517578,765500.0 2018-06-11,90.58999633789062,90.66000366210938,90.12000274658203,90.5,516700.0 2018-06-12,90.79000091552734,91.05000305175781,90.29000091552734,90.6500015258789,439100.0 2018-06-13,90.47000122070312,91.38999938964844,90.31999969482422,90.79000091552734,709000.0 2018-06-14,90.87000274658203,91.36000061035156,90.33999633789062,90.86000061035156,545400.0 2018-06-15,90.56999969482422,90.91999816894531,89.83000183105469,90.9000015258789,1362500.0 2018-06-18,90.4800033569336,90.56999969482422,89.19000244140625,89.55999755859375,923400.0 2018-06-19,89.19999694824219,89.93000030517578,88.94999694824219,89.5999984741211,1171000.0 2018-06-20,90.30999755859375,90.98999786376953,89.37999725341797,89.69999694824219,930100.0 2018-06-21,89.2300033569336,90.72000122070312,89.1500015258789,90.29000091552734,622300.0 2018-06-22,88.12000274658203,89.69999694824219,88.05000305175781,89.5199966430664,1020200.0 2018-06-25,86.5199966430664,88.08999633789062,85.97000122070312,87.69000244140625,1001900.0 2018-06-26,86.41000366210938,87.25,86.30999755859375,86.66999816894531,912600.0 2018-06-27,84.56999969482422,87.44000244140625,84.44999694824219,86.5999984741211,1126700.0 2018-06-28,84.98999786376953,85.26000213623047,84.01000213623047,84.4800033569336,781500.0 2018-06-29,85.56999969482422,86.12999725341797,85.16000366210938,85.2699966430664,1312500.0 2018-07-02,86.4000015258789,86.45999908447266,84.75,85.12999725341797,766100.0 2018-07-03,86.2699966430664,87.08999633789062,85.87000274658203,86.88999938964844,539400.0 2018-07-05,87.16999816894531,87.41000366210938,86.4000015258789,86.86000061035156,746400.0 2018-07-06,88.18000030517578,88.2699966430664,87.12999725341797,87.13999938964844,826500.0 2018-07-09,88.48999786376953,88.75,87.75,88.5199966430664,947000.0 2018-07-10,88.98999786376953,89.05000305175781,88.26000213623047,88.81999969482422,1081000.0 2018-07-11,89.19000244140625,89.29000091552734,88.2300033569336,88.2300033569336,998800.0 2018-07-12,91.4800033569336,91.55999755859375,89.16999816894531,89.68000030517578,892400.0 2018-07-13,91.41000366210938,91.66999816894531,91.08999633789062,91.22000122070312,643300.0 2018-07-16,91.48999786376953,91.79000091552734,91.20999908447266,91.58000183105469,864300.0 2018-07-17,92.11000061035156,92.44999694824219,90.79000091552734,91.0,1059500.0 2018-07-18,91.94000244140625,92.62000274658203,91.5999984741211,92.11000061035156,1267800.0 2018-07-19,91.7699966430664,92.33999633789062,91.55000305175781,91.75,783300.0 2018-07-20,91.69000244140625,92.5,91.5999984741211,91.7300033569336,1053800.0 2018-07-23,91.83999633789062,92.0,91.22000122070312,91.69000244140625,609700.0 2018-07-24,91.97000122070312,92.68000030517578,91.68000030517578,92.25,1011500.0 2018-07-25,93.16000366210938,93.16999816894531,91.83999633789062,91.83999633789062,1067800.0 2018-07-26,93.1500015258789,93.58000183105469,92.83000183105469,93.0999984741211,749900.0 2018-07-27,92.58000183105469,93.66000366210938,91.91000366210938,93.37000274658203,1832700.0 2018-07-30,89.33000183105469,92.75,89.2699966430664,92.38999938964844,1961600.0 2018-07-31,89.43000030517578,90.04000091552734,88.4800033569336,89.61000061035156,1258800.0 2018-08-01,89.75,90.44000244140625,89.2300033569336,89.2300033569336,733200.0 2018-08-02,90.66000366210938,90.69999694824219,89.0199966430664,89.0199966430664,1120000.0 2018-08-03,91.13999938964844,91.2300033569336,90.30000305175781,90.9000015258789,703100.0 2018-08-06,92.33000183105469,92.37999725341797,90.69999694824219,91.04000091552734,965400.0 2018-08-07,92.6500015258789,92.88999938964844,91.9800033569336,92.41999816894531,1339000.0 2018-08-08,92.87999725341797,92.98999786376953,92.16999816894531,92.66999816894531,795300.0 2018-08-09,93.41999816894531,93.73999786376953,92.95999908447266,93.0999984741211,1016900.0 2018-08-10,93.52999877929688,93.87000274658203,92.7699966430664,92.7699966430664,1159000.0 2018-08-13,92.87000274658203,94.11000061035156,92.38999938964844,93.6500015258789,914400.0 2018-08-14,93.19999694824219,93.47000122070312,92.6500015258789,92.9000015258789,588300.0 2018-08-15,92.63999938964844,93.0999984741211,91.62999725341797,92.58999633789062,770500.0 2018-08-16,93.41999816894531,93.54000091552734,92.69999694824219,93.30999755859375,768400.0 2018-08-17,93.33999633789062,93.5,92.54000091552734,93.05000305175781,820400.0 2018-08-20,93.55000305175781,93.9800033569336,92.97000122070312,93.69999694824219,816100.0 2018-08-21,93.91999816894531,94.22000122070312,93.62999725341797,93.62999725341797,768800.0 2018-08-22,94.66999816894531,94.80000305175781,93.76000213623047,93.76000213623047,1117600.0 2018-08-23,100.69000244140625,101.76000213623047,96.56999969482422,98.56999969482422,4212100.0 2018-08-24,102.12999725341797,102.41000366210938,100.69000244140625,101.0999984741211,1969600.0 2018-08-27,102.12999725341797,102.91000366210938,102.0199966430664,102.5,1202800.0 2018-08-28,101.86000061035156,102.66000366210938,101.36000061035156,102.02999877929688,803900.0 2018-08-29,102.16999816894531,102.83000183105469,101.58000183105469,102.02999877929688,799700.0 2018-08-30,102.02999877929688,102.29000091552734,101.6500015258789,101.87999725341797,747500.0 2018-08-31,102.13999938964844,102.66000366210938,101.87999725341797,101.94000244140625,797500.0 2018-09-04,101.81999969482422,102.13999938964844,101.19000244140625,101.54000091552734,853300.0 2018-09-05,100.66999816894531,101.76000213623047,99.87000274658203,101.31999969482422,1227900.0 2018-09-06,101.77999877929688,101.94999694824219,100.54000091552734,100.70999908447266,1023400.0 2018-09-07,102.05000305175781,102.2300033569336,101.0,101.27999877929688,1159400.0 2018-09-10,102.58999633789062,103.0,102.19000244140625,102.5,1379500.0 2018-09-11,102.44000244140625,102.87999725341797,102.11000061035156,102.61000061035156,1473700.0 2018-09-12,102.08999633789062,102.5,101.33000183105469,101.33000183105469,961000.0 2018-09-13,102.80999755859375,103.0,102.20999908447266,102.54000091552734,854500.0 2018-09-14,102.72000122070312,103.4000015258789,102.26000213623047,103.0,719200.0 2018-09-17,100.06999969482422,102.5,99.91999816894531,102.5,1318100.0 2018-09-18,99.5999984741211,100.94999694824219,99.55999755859375,100.16000366210938,1128600.0 2018-09-19,98.94000244140625,99.93000030517578,98.16000366210938,99.93000030517578,982800.0 2018-09-20,99.77999877929688,100.01000213623047,99.2699966430664,99.86000061035156,1237000.0 2018-09-21,99.22000122070312,100.5,99.0199966430664,100.19999694824219,2234200.0 2018-09-24,99.41999816894531,99.62999725341797,98.01000213623047,98.5999984741211,1258200.0 2018-09-25,98.83999633789062,99.94999694824219,98.69999694824219,99.31999969482422,1516400.0 2018-09-26,98.0,99.38999938964844,97.9000015258789,98.72000122070312,1337900.0 2018-09-27,98.6500015258789,99.13999938964844,97.9800033569336,98.02999877929688,1109200.0 2018-09-28,98.61000061035156,98.94000244140625,98.12000274658203,98.63999938964844,1140900.0 2018-10-01,97.87000274658203,99.30999755859375,97.68000030517578,99.16000366210938,955700.0 2018-10-02,96.97000122070312,98.55999755859375,96.6500015258789,97.8499984741211,1175400.0 2018-10-03,97.33000183105469,97.73999786376953,96.75,97.29000091552734,957400.0 2018-10-04,94.62999725341797,97.87000274658203,93.9000015258789,97.12999725341797,1397800.0 2018-10-05,93.19999694824219,95.22000122070312,92.6500015258789,94.62999725341797,1620200.0 2018-10-08,91.29000091552734,93.47000122070312,89.4800033569336,92.97000122070312,2017700.0 2018-10-09,90.8499984741211,92.16000366210938,90.44999694824219,91.08999633789062,1277500.0 2018-10-10,86.80999755859375,90.7300033569336,86.7699966430664,90.4000015258789,1643500.0 2018-10-11,85.75,88.45999908447266,85.56999969482422,86.69999694824219,1519600.0 2018-10-12,88.12000274658203,88.41000366210938,86.12000274658203,87.11000061035156,1558400.0 2018-10-15,86.87999725341797,87.80000305175781,86.41000366210938,87.66999816894531,1071500.0 2018-10-16,89.23999786376953,89.44000244140625,87.5199966430664,87.8499984741211,1283800.0 2018-10-17,89.56999969482422,89.72000122070312,88.44000244140625,89.47000122070312,991700.0 2018-10-18,88.56999969482422,89.29000091552734,88.2699966430664,89.2300033569336,1977500.0 2018-10-19,88.0999984741211,89.87999725341797,87.81999969482422,89.11000061035156,1796100.0 2018-10-22,88.83000183105469,89.41999816894531,87.83000183105469,88.45999908447266,983300.0 2018-10-23,92.38999938964844,92.72000122070312,88.2699966430664,88.7300033569336,2380300.0 2018-10-24,87.76000213623047,92.38999938964844,87.69999694824219,91.70999908447266,1775800.0 2018-10-25,89.63999938964844,90.26000213623047,87.69000244140625,88.55999755859375,1474000.0 2018-10-26,87.51000213623047,89.06999969482422,86.41999816894531,87.30000305175781,1303800.0 2018-10-29,86.9000015258789,89.7699966430664,85.0,88.9000015258789,1307700.0 2018-10-30,87.80999755859375,88.19000244140625,86.52999877929688,87.16999816894531,871900.0 2018-10-31,89.52999877929688,90.33000183105469,88.38999938964844,88.63999938964844,939700.0 2018-11-01,90.13999938964844,90.29000091552734,88.08000183105469,89.55000305175781,874000.0 2018-11-02,89.55999755859375,90.83000183105469,88.69000244140625,90.36000061035156,680400.0 2018-11-05,90.0,90.12000274658203,88.5199966430664,89.79000091552734,621800.0 2018-11-06,90.2699966430664,90.5,88.66000366210938,89.83999633789062,947800.0 2018-11-07,93.22000122070312,93.44000244140625,91.12999725341797,91.22000122070312,1077300.0 2018-11-08,94.33999633789062,94.3499984741211,92.80000305175781,92.95999908447266,851200.0 2018-11-09,93.3499984741211,94.44000244140625,92.5,93.86000061035156,787400.0 2018-11-12,89.73999786376953,93.08999633789062,89.52999877929688,93.08999633789062,934000.0 2018-11-13,89.9000015258789,91.02999877929688,89.37000274658203,90.06999969482422,823700.0 2018-11-14,89.58000183105469,91.16999816894531,89.4000015258789,90.69000244140625,922800.0 2018-11-15,91.55999755859375,91.9000015258789,88.54000091552734,88.54000091552734,902500.0 2018-11-16,90.13999938964844,90.88999938964844,89.7699966430664,90.62999725341797,2541200.0 2018-11-19,85.70999908447266,90.22000122070312,85.44000244140625,90.22000122070312,1255700.0 2018-11-20,85.16999816894531,86.01000213623047,82.76000213623047,84.94000244140625,1709900.0 2018-11-21,86.66000366210938,87.62000274658203,84.66000366210938,86.38999938964844,1449300.0 2018-11-23,85.58999633789062,86.2300033569336,84.9000015258789,85.7699966430664,539700.0 2018-11-26,88.30000305175781,88.41999816894531,85.83999633789062,86.66999816894531,1282700.0 2018-11-27,86.95999908447266,88.87000274658203,86.33000183105469,88.08999633789062,1434600.0 2018-11-28,90.44999694824219,90.44999694824219,86.69999694824219,87.33000183105469,1565800.0 2018-11-29,89.5199966430664,90.5,88.58000183105469,89.7699966430664,996000.0 2018-11-30,91.94000244140625,91.95999908447266,89.23999786376953,89.8499984741211,3192200.0 2018-12-03,92.9000015258789,93.8499984741211,91.79000091552734,92.95999908447266,1815100.0 2018-12-04,89.44999694824219,92.83999633789062,89.0999984741211,92.2699966430664,1347400.0 2018-12-06,91.19000244140625,93.1500015258789,86.98999786376953,91.05999755859375,2528700.0 2018-12-07,87.81999969482422,90.4800033569336,87.0999984741211,90.37000274658203,1417000.0 2018-12-10,89.33999633789062,89.7300033569336,87.0999984741211,87.66000366210938,1206000.0 2018-12-11,89.06999969482422,90.97000122070312,88.69000244140625,90.5999984741211,1328200.0 2018-12-12,89.76000213623047,91.26000213623047,89.72000122070312,90.93000030517578,1311300.0 2018-12-13,89.29000091552734,90.58999633789062,88.55999755859375,90.38999938964844,1326000.0 2018-12-14,87.6500015258789,89.19999694824219,87.25,88.2699966430664,1114900.0 2018-12-17,85.62999725341797,87.8499984741211,85.18000030517578,87.66000366210938,1600500.0 2018-12-18,85.66000366210938,87.2300033569336,84.97000122070312,86.31999969482422,1335700.0 2018-12-19,84.12000274658203,86.5,83.18000030517578,85.36000061035156,1728100.0 2018-12-20,83.69999694824219,85.06999969482422,82.5,84.16999816894531,1360500.0 2018-12-21,80.80000305175781,85.0,80.79000091552734,83.91999816894531,2713900.0 2018-12-24,79.23999786376953,81.37999725341797,79.13999938964844,80.47000122070312,509400.0 2018-12-26,82.79000091552734,82.83999633789062,79.4000015258789,79.80000305175781,2946800.0 2018-12-27,83.23999786376953,83.68000030517578,80.72000122070312,81.55999755859375,1194900.0 2018-12-28,83.63999938964844,84.6500015258789,82.44000244140625,84.04000091552734,796800.0 2018-12-31,84.23999786376953,84.47000122070312,83.43000030517578,84.01000213623047,833000.0 2019-01-02,84.05000305175781,84.7300033569336,82.30999755859375,82.37000274658203,958700.0 2019-01-03,81.11000061035156,83.26000213623047,81.02999877929688,82.94000244140625,882800.0 2019-01-04,83.9000015258789,84.70999908447266,81.97000122070312,82.31999969482422,1416500.0 2019-01-07,85.76000213623047,86.16999816894531,83.58999633789062,83.87999725341797,852500.0 2019-01-08,86.0999984741211,87.33999633789062,85.6500015258789,86.79000091552734,1057400.0 2019-01-09,86.95999908447266,87.69999694824219,86.20999908447266,86.20999908447266,1078900.0 2019-01-10,87.81999969482422,88.08000183105469,86.22000122070312,86.54000091552734,978600.0 2019-01-11,87.70999908447266,87.98999786376953,86.76000213623047,87.27999877929688,1303300.0 2019-01-14,87.41000366210938,87.83999633789062,86.52999877929688,87.1500015258789,1313300.0 2019-01-15,88.47000122070312,88.54000091552734,87.55000305175781,87.66000366210938,1184600.0 2019-01-16,88.94999694824219,89.33000183105469,88.22000122070312,88.22000122070312,696200.0 2019-01-17,89.13999938964844,89.70999908447266,88.30000305175781,88.30999755859375,815300.0 2019-01-18,91.48999786376953,91.83999633789062,89.3499984741211,90.05000305175781,1207400.0 2019-01-22,89.79000091552734,91.38999938964844,89.38999938964844,90.76000213623047,1523400.0 2019-01-23,89.9800033569336,91.22000122070312,89.37999725341797,89.94999694824219,1122000.0 2019-01-24,91.41999816894531,91.48999786376953,90.0,90.0199966430664,1942500.0 2019-01-25,93.55000305175781,93.83999633789062,92.12000274658203,92.44000244140625,1239200.0 2019-01-28,91.6500015258789,92.38999938964844,90.88999938964844,92.38999938964844,796900.0 2019-01-29,90.33999633789062,91.52999877929688,89.7699966430664,91.44999694824219,601800.0 2019-01-30,92.43000030517578,92.5,90.26000213623047,90.69000244140625,765300.0 2019-01-31,93.3499984741211,93.80999755859375,92.16999816894531,92.47000122070312,834200.0 2019-02-01,94.79000091552734,94.87999725341797,92.9000015258789,93.51000213623047,885700.0 2019-02-04,97.55999755859375,97.58999633789062,94.87000274658203,95.0,1395800.0 2019-02-05,98.70999908447266,98.80999755859375,97.70999908447266,97.9000015258789,1532000.0 2019-02-06,99.73999786376953,99.81999969482422,98.25,98.75,1109100.0 2019-02-07,98.44999694824219,99.0999984741211,97.76000213623047,98.69999694824219,1351200.0 2019-02-08,99.41999816894531,99.5,97.4800033569336,97.77999877929688,636500.0 2019-02-11,98.87000274658203,99.86000061035156,98.72000122070312,99.68000030517578,857100.0 2019-02-12,101.58999633789062,101.70999908447266,99.0999984741211,99.70999908447266,916200.0 2019-02-13,100.66000366210938,102.27999877929688,100.5999984741211,102.0,943200.0 2019-02-14,100.61000061035156,101.33000183105469,100.27999877929688,100.27999877929688,871900.0 2019-02-15,101.6500015258789,101.73999786376953,100.81999969482422,101.56999969482422,586800.0 2019-02-19,101.86000061035156,101.9000015258789,100.62999725341797,101.23999786376953,905300.0 2019-02-20,102.9800033569336,103.7300033569336,102.36000061035156,102.36000061035156,1376500.0 2019-02-21,101.47000122070312,104.19999694824219,98.63999938964844,104.05999755859375,3043200.0 2019-02-22,102.30000305175781,102.83000183105469,101.02999877929688,101.70999908447266,1895300.0 2019-02-25,102.88999938964844,103.68000030517578,102.66999816894531,103.0,950300.0 2019-02-26,102.56999969482422,103.13999938964844,102.01000213623047,102.43000030517578,743000.0 2019-02-27,102.62999725341797,102.69999694824219,101.47000122070312,102.13999938964844,533600.0 2019-02-28,101.68000030517578,103.06999969482422,101.6500015258789,102.56999969482422,1139000.0 2019-03-01,103.19000244140625,103.38999938964844,101.8499984741211,102.16999816894531,790100.0 2019-03-04,103.0,103.94000244140625,101.31999969482422,103.31999969482422,1153800.0 2019-03-05,103.37999725341797,103.5199966430664,102.58000183105469,102.94999694824219,917500.0 2019-03-06,103.68000030517578,104.18000030517578,102.80999755859375,103.37999725341797,902300.0 2019-03-07,103.26000213623047,103.80000305175781,102.55000305175781,103.54000091552734,1032500.0 2019-03-08,103.19999694824219,103.30000305175781,100.6500015258789,100.6500015258789,1075100.0 2019-03-11,105.41000366210938,105.5,103.5199966430664,103.5199966430664,1475700.0 2019-03-12,106.9000015258789,107.26000213623047,105.79000091552734,105.81999969482422,1426400.0 2019-03-13,107.62999725341797,108.33000183105469,107.3499984741211,107.3499984741211,1784000.0 2019-03-14,108.0,108.2300033569336,107.11000061035156,107.5,990200.0 2019-03-15,109.16999816894531,110.1500015258789,108.0,108.05000305175781,2304500.0 2019-03-18,109.30999755859375,109.69000244140625,108.73999786376953,109.02999877929688,1405800.0 2019-03-19,109.19000244140625,110.13999938964844,108.73999786376953,109.97000122070312,1150000.0 2019-03-20,109.2699966430664,110.01000213623047,108.33999633789062,109.16999816894531,876900.0 2019-03-21,112.91000366210938,112.93000030517578,109.05000305175781,109.12999725341797,1325600.0 2019-03-22,110.30999755859375,112.5,110.29000091552734,112.4000015258789,1372300.0 2019-03-25,111.36000061035156,111.37999725341797,109.11000061035156,109.94000244140625,1144200.0 2019-03-26,112.4000015258789,113.06999969482422,111.83999633789062,112.36000061035156,1263000.0 2019-03-27,112.48999786376953,113.0,110.9000015258789,112.5199966430664,1402000.0 2019-03-28,113.93000030517578,114.08000183105469,112.23999786376953,112.73999786376953,844800.0 2019-03-29,115.1500015258789,115.20999908447266,114.0,114.70999908447266,1108500.0 2019-04-01,117.56999969482422,117.77999877929688,115.83999633789062,116.48999786376953,1392000.0 2019-04-02,117.51000213623047,117.66000366210938,115.73999786376953,117.56999969482422,1497100.0 2019-04-03,117.41999816894531,119.2300033569336,116.94000244140625,118.44999694824219,2138300.0 2019-04-04,115.26000213623047,117.7699966430664,114.4800033569336,117.48999786376953,1239700.0 2019-04-05,116.58999633789062,116.73999786376953,115.0199966430664,115.87999725341797,1845400.0 2019-04-08,116.43000030517578,116.66999816894531,114.83000183105469,116.22000122070312,990400.0 2019-04-09,116.69000244140625,117.01000213623047,116.05999755859375,116.12000274658203,768100.0 2019-04-10,117.27999877929688,117.7300033569336,116.69000244140625,116.80000305175781,740500.0 2019-04-11,117.76000213623047,118.2699966430664,116.86000061035156,117.58000183105469,881400.0 2019-04-12,118.19000244140625,119.20999908447266,117.38999938964844,118.69000244140625,832600.0 2019-04-15,117.56999969482422,118.94000244140625,117.02999877929688,118.30999755859375,767200.0 2019-04-16,116.7300033569336,118.51000213623047,116.12000274658203,118.08000183105469,765600.0 2019-04-17,116.04000091552734,117.56999969482422,115.97000122070312,117.44999694824219,1049400.0 2019-04-18,115.9800033569336,116.55000305175781,113.80999755859375,116.55000305175781,1064400.0 2019-04-22,116.98999786376953,117.45999908447266,115.01000213623047,115.69999694824219,491900.0 2019-04-23,119.88999938964844,120.75,118.02999877929688,118.41999816894531,1406400.0 2019-04-24,119.87000274658203,121.37000274658203,119.77999877929688,120.25,948500.0 2019-04-25,119.69999694824219,120.43000030517578,118.41000366210938,119.94999694824219,730700.0 2019-04-26,120.12000274658203,120.12000274658203,118.19000244140625,119.61000061035156,788900.0 2019-04-29,119.86000061035156,120.9800033569336,119.83999633789062,120.18000030517578,667600.0 2019-04-30,121.08000183105469,121.18000030517578,119.66000366210938,119.87999725341797,794900.0 2019-05-01,120.08999633789062,121.44999694824219,120.05000305175781,121.31999969482422,678500.0 2019-05-02,120.69999694824219,121.0,119.19000244140625,120.0,777800.0 2019-05-03,121.6500015258789,122.36000061035156,120.5,120.5,662100.0 2019-05-06,121.52999877929688,121.83000183105469,118.37000274658203,119.18000030517578,744600.0 2019-05-07,119.56999969482422,120.88999938964844,118.58999633789062,120.2699966430664,928700.0 2019-05-08,119.36000061035156,120.1500015258789,118.30000305175781,119.31999969482422,646300.0 2019-05-09,118.9000015258789,119.25,116.88999938964844,117.7300033569336,729700.0 2019-05-10,119.81999969482422,120.26000213623047,116.61000061035156,118.18000030517578,661300.0 2019-05-13,115.9000015258789,118.47000122070312,115.66000366210938,117.05999755859375,910600.0 2019-05-14,117.73999786376953,118.37999725341797,116.37000274658203,116.48999786376953,737000.0 2019-05-15,120.2300033569336,120.33000183105469,117.16999816894531,117.51000213623047,644500.0 2019-05-16,123.16999816894531,124.12000274658203,120.52999877929688,120.52999877929688,2070700.0 2019-05-17,121.38999938964844,123.80000305175781,121.0999984741211,123.5,1362300.0 2019-05-20,115.01000213623047,121.51000213623047,113.94000244140625,121.51000213623047,2159300.0 2019-05-21,115.77999877929688,117.12999725341797,115.05000305175781,116.38999938964844,1726900.0 2019-05-22,115.08999633789062,115.41999816894531,113.94999694824219,114.8499984741211,2460300.0 2019-05-23,117.01000213623047,119.87000274658203,115.51000213623047,116.4000015258789,2387000.0 2019-05-24,116.70999908447266,118.47000122070312,116.4000015258789,117.36000061035156,1946400.0 2019-05-28,117.87999725341797,119.37999725341797,117.0999984741211,117.0999984741211,1830900.0 2019-05-29,116.22000122070312,117.56999969482422,115.83999633789062,116.91000366210938,867700.0 2019-05-30,117.04000091552734,117.98999786376953,116.61000061035156,116.61000061035156,1065000.0 2019-05-31,116.44000244140625,117.19999694824219,115.55000305175781,115.72000122070312,1158500.0 2019-06-03,113.41000366210938,117.02999877929688,112.75,116.55000305175781,1245400.0 2019-06-04,118.05000305175781,118.12000274658203,113.5199966430664,114.04000091552734,1734300.0 2019-06-05,120.9800033569336,120.98999786376953,119.01000213623047,119.3499984741211,1209000.0 2019-06-06,122.12000274658203,122.2300033569336,120.3499984741211,121.5999984741211,1346500.0 2019-06-07,123.9000015258789,124.12999725341797,122.47000122070312,122.9000015258789,1175400.0 2019-06-10,126.22000122070312,126.87000274658203,124.5199966430664,124.86000061035156,1054400.0 2019-06-11,126.13999938964844,127.91000366210938,124.58999633789062,127.44999694824219,1116400.0 2019-06-12,126.73999786376953,127.43000030517578,125.44000244140625,125.87999725341797,682200.0 2019-06-13,125.9800033569336,127.38999938964844,125.5,127.22000122070312,764800.0 2019-06-14,124.80000305175781,126.1500015258789,123.4000015258789,126.06999969482422,916700.0 2019-06-17,124.5199966430664,125.79000091552734,124.18000030517578,124.81999969482422,999000.0 2019-06-18,125.86000061035156,126.51000213623047,125.41000366210938,126.11000061035156,1253700.0 2019-06-19,127.6500015258789,128.0,126.0,126.38999938964844,1258400.0 2019-06-20,130.00999450683594,130.63999938964844,128.33999633789062,128.5800018310547,1357200.0 2019-06-21,128.83999633789062,130.50999450683594,128.75,130.39999389648438,1630500.0 2019-06-24,128.11000061035156,129.55999755859375,127.87999725341797,129.2100067138672,807200.0 2019-06-25,124.63999938964844,128.36000061035156,124.55999755859375,128.36000061035156,1367300.0 2019-06-26,123.9800033569336,126.7699966430664,123.58000183105469,125.97000122070312,1515000.0 2019-06-27,125.62000274658203,125.86000061035156,124.02999877929688,124.02999877929688,989400.0 2019-06-28,128.69000244140625,128.83999633789062,125.66999816894531,126.44000244140625,4970900.0 2019-07-01,131.42999267578125,132.08999633789062,130.13999938964844,131.39999389648438,1439300.0 2019-07-02,133.4600067138672,133.5,131.67999267578125,131.99000549316406,1156400.0 2019-07-03,134.88999938964844,135.25,133.07000732421875,133.07000732421875,991400.0 2019-07-05,135.39999389648438,135.5399932861328,132.3699951171875,133.77999877929688,1008600.0 2019-07-08,135.60000610351562,135.67999267578125,134.4499969482422,134.66000366210938,1483400.0 2019-07-09,135.86000061035156,135.97000122070312,134.55999755859375,134.91000366210938,1117400.0 2019-07-10,137.57000732421875,137.8800048828125,136.11000061035156,136.35000610351562,1063300.0 2019-07-11,136.44000244140625,137.85000610351562,136.3300018310547,137.63999938964844,1231300.0 2019-07-12,137.41000366210938,137.72999572753906,135.5800018310547,137.61000061035156,695300.0 2019-07-15,137.4600067138672,137.69000244140625,135.80999755859375,137.63999938964844,671900.0 2019-07-16,135.91000366210938,137.52000427246094,135.77999877929688,137.44000244140625,758600.0 2019-07-17,135.75,137.10000610351562,135.6699981689453,136.52999877929688,609400.0 2019-07-18,136.0399932861328,136.52000427246094,134.66000366210938,135.27000427246094,858200.0 2019-07-19,134.99000549316406,136.86000061035156,134.86000061035156,136.69000244140625,771400.0 2019-07-22,135.4199981689453,136.41000366210938,135.07000732421875,135.5800018310547,619600.0 2019-07-23,136.16000366210938,136.2899932861328,134.19000244140625,135.14999389648438,918300.0 2019-07-24,137.6199951171875,137.77999877929688,135.0500030517578,135.97999572753906,622100.0 2019-07-25,137.5,138.25,136.42999267578125,136.92999267578125,712400.0 2019-07-26,137.08999633789062,138.72000122070312,137.02000427246094,138.27999877929688,646200.0 2019-07-29,136.2100067138672,137.38999938964844,133.85000610351562,137.38999938964844,697900.0 2019-07-30,135.3699951171875,136.36000061035156,134.85000610351562,135.1300048828125,548300.0 2019-07-31,132.75999450683594,135.64999389648438,131.07000732421875,135.64999389648438,854200.0 2019-08-01,132.52000427246094,135.6699981689453,131.77999877929688,133.35000610351562,756600.0 2019-08-02,129.35000610351562,132.07000732421875,128.05999755859375,132.07000732421875,1111900.0 2019-08-05,124.7699966430664,126.75,123.8499984741211,126.25,1338200.0 2019-08-06,126.2300033569336,127.19999694824219,125.04000091552734,125.87000274658203,878100.0 2019-08-07,127.04000091552734,127.58000183105469,124.0999984741211,126.70999908447266,688300.0 2019-08-08,131.97000122070312,132.36000061035156,127.80999755859375,127.80999755859375,990900.0 2019-08-09,131.0,131.7100067138672,129.30999755859375,131.0500030517578,805300.0 2019-08-12,128.16000366210938,130.5,127.31999969482422,129.8800048828125,793800.0 2019-08-13,132.1199951171875,132.86000061035156,127.0,127.97000122070312,1326500.0 2019-08-14,126.70999908447266,129.80999755859375,125.98999786376953,129.17999267578125,1153500.0 2019-08-15,127.29000091552734,128.0399932861328,126.18000030517578,127.41999816894531,689300.0 2019-08-16,128.97999572753906,130.0,128.35000610351562,128.94000244140625,860600.0 2019-08-19,129.94000244140625,131.3699951171875,128.67999267578125,130.5800018310547,743600.0 2019-08-20,129.9600067138672,130.97999572753906,128.6199951171875,129.80999755859375,736500.0 2019-08-21,131.83999633789062,132.42999267578125,130.57000732421875,131.32000732421875,1235300.0 2019-08-22,139.0,142.0,134.25,135.0,2887200.0 2019-08-23,135.0500030517578,140.82000732421875,134.50999450683594,137.47000122070312,1622900.0 2019-08-26,136.6199951171875,136.9600067138672,134.85000610351562,136.6300048828125,1316700.0 2019-08-27,136.69000244140625,137.8000030517578,135.6999969482422,137.2899932861328,1295300.0 2019-08-28,136.75,137.22000122070312,134.7899932861328,136.2100067138672,1037300.0 2019-08-29,141.30999755859375,142.3699951171875,138.5,138.5,1072800.0 2019-08-30,141.80999755859375,142.94000244140625,140.69000244140625,142.27999877929688,831100.0 2019-09-03,139.27000427246094,141.2899932861328,138.47000122070312,140.0800018310547,879200.0 2019-09-04,141.52000427246094,143.0,140.49000549316406,141.1699981689453,874200.0 2019-09-05,145.9499969482422,146.27000427246094,143.22999572753906,143.39999389648438,1231500.0 2019-09-06,145.50999450683594,146.66000366210938,145.32000732421875,146.0,903200.0 2019-09-09,141.25999450683594,146.5,140.6300048828125,146.1999969482422,1515500.0 2019-09-10,135.25,140.5399932861328,134.38999938964844,140.5399932861328,1636900.0 2019-09-11,134.63999938964844,136.77000427246094,133.75,134.82000732421875,1744400.0 2019-09-12,137.38999938964844,138.6199951171875,135.1300048828125,135.1300048828125,1231600.0 2019-09-13,134.63999938964844,138.0800018310547,134.1300048828125,137.32000732421875,1155800.0 2019-09-16,133.24000549316406,134.14999389648438,132.52999877929688,133.6199951171875,1150600.0 2019-09-17,136.6999969482422,136.8800048828125,132.50999450683594,133.0500030517578,1028300.0 2019-09-18,136.5,137.07000732421875,133.63999938964844,136.66000366210938,978700.0 2019-09-19,137.1300048828125,138.72999572753906,136.4600067138672,136.6699981689453,777300.0 2019-09-20,135.72000122070312,137.99000549316406,135.6300048828125,137.11000061035156,1196700.0 2019-09-23,137.11000061035156,137.41000366210938,133.1199951171875,134.9199981689453,891600.0 2019-09-24,136.47999572753906,139.3699951171875,135.14999389648438,137.99000549316406,1131700.0 2019-09-25,139.38999938964844,139.67999267578125,134.5500030517578,136.05999755859375,948100.0 2019-09-26,140.74000549316406,141.4499969482422,139.02999877929688,139.4600067138672,754400.0 2019-09-27,136.2100067138672,141.14999389648438,134.44000244140625,141.0,1081700.0 2019-09-30,137.25,138.27000427246094,136.11000061035156,136.5399932861328,893000.0 2019-10-01,135.99000549316406,138.22999572753906,135.50999450683594,137.52999877929688,784300.0 2019-10-02,133.30999755859375,135.35000610351562,131.58999633789062,134.89999389648438,1066100.0 2019-10-03,136.02999877929688,136.07000732421875,131.5800018310547,133.7100067138672,772200.0 2019-10-04,138.77999877929688,139.1999969482422,136.27999877929688,136.50999450683594,815300.0 2019-10-07,137.88999938964844,139.9600067138672,137.6999969482422,139.9600067138672,591200.0 2019-10-08,133.94000244140625,137.60000610351562,133.7899932861328,137.0,871700.0 2019-10-09,135.7899932861328,136.6199951171875,134.97000122070312,135.08999633789062,886300.0 2019-10-10,138.22000122070312,138.3800048828125,135.19000244140625,136.35000610351562,998300.0 2019-10-11,138.61000061035156,141.05999755859375,138.50999450683594,139.49000549316406,770900.0 2019-10-14,138.85000610351562,139.75999450683594,138.07000732421875,138.41000366210938,422700.0 2019-10-15,140.66000366210938,141.89999389648438,139.11000061035156,139.2100067138672,741700.0 2019-10-16,138.74000549316406,140.0,136.6300048828125,139.8699951171875,735900.0 2019-10-17,136.8300018310547,139.8699951171875,136.57000732421875,139.0800018310547,795800.0 2019-10-18,134.9499969482422,137.52000427246094,133.49000549316406,136.8300018310547,1099800.0 2019-10-21,136.67999267578125,137.36000061035156,134.80999755859375,135.4600067138672,717300.0 2019-10-22,132.1199951171875,138.25,131.60000610351562,138.17999267578125,1355900.0 2019-10-23,133.9600067138672,134.7899932861328,131.6199951171875,131.72999572753906,647200.0 2019-10-24,137.72000122070312,137.83999633789062,133.72000122070312,134.4499969482422,852800.0 2019-10-25,137.13999938964844,138.47000122070312,136.22999572753906,136.64999389648438,573200.0 2019-10-28,137.2899932861328,138.69000244140625,136.94000244140625,138.47999572753906,503900.0 2019-10-29,136.67999267578125,138.41000366210938,136.60000610351562,137.47999572753906,720400.0 2019-10-30,137.61000061035156,137.9199981689453,135.88999938964844,136.69000244140625,995700.0 2019-10-31,135.75,137.83999633789062,135.1300048828125,137.66000366210938,1061100.0 2019-11-01,136.10000610351562,138.25999450683594,135.67999267578125,136.39999389648438,954200.0 2019-11-04,135.77000427246094,137.5800018310547,135.14999389648438,137.3300018310547,944500.0 2019-11-05,135.6300048828125,136.41000366210938,133.83999633789062,135.80999755859375,805200.0 2019-11-06,136.57000732421875,137.0500030517578,135.0,135.2899932861328,590200.0 2019-11-07,135.22999572753906,138.0800018310547,134.88999938964844,137.05999755859375,925300.0 2019-11-08,136.2100067138672,136.83999633789062,134.22000122070312,134.8300018310547,763700.0 2019-11-11,137.80999755859375,138.85000610351562,135.30999755859375,135.6999969482422,680000.0 2019-11-12,138.88999938964844,140.2899932861328,137.58999633789062,137.6300048828125,656900.0 2019-11-13,139.1999969482422,139.86000061035156,138.35000610351562,138.9600067138672,620500.0 2019-11-14,138.1300048828125,138.80999755859375,137.0,138.75,674100.0 2019-11-15,139.7100067138672,139.7100067138672,137.27999877929688,139.33999633789062,731300.0 2019-11-18,139.22999572753906,139.8699951171875,138.49000549316406,139.25,644900.0 2019-11-19,141.75,142.10000610351562,139.63999938964844,140.0,1064200.0 2019-11-20,140.83999633789062,141.77999877929688,139.42999267578125,141.47000122070312,772200.0 2019-11-21,138.77000427246094,141.13999938964844,138.5500030517578,140.58999633789062,765400.0 2019-11-22,135.3800048828125,139.24000549316406,134.7899932861328,139.1300048828125,1035500.0 2019-11-25,138.19000244140625,138.44000244140625,135.80999755859375,135.9499969482422,1079600.0 2019-11-26,140.07000732421875,140.5399932861328,138.41000366210938,138.57000732421875,2325500.0 2019-11-27,141.77000427246094,141.77000427246094,139.6300048828125,140.36000061035156,924900.0 2019-11-29,141.0399932861328,143.0,140.75999450683594,142.00999450683594,519400.0 2019-12-02,135.49000549316406,144.24000549316406,135.13999938964844,141.7899932861328,1413200.0 2019-12-03,135.2100067138672,135.64999389648438,132.52000427246094,133.91000366210938,965100.0 2019-12-04,136.00999450683594,137.1999969482422,135.32000732421875,136.39999389648438,1020000.0 2019-12-05,131.8800048828125,135.5,131.50999450683594,133.5,2120000.0 2019-12-06,134.2100067138672,134.8800048828125,132.1300048828125,132.1300048828125,1416500.0 2019-12-09,132.24000549316406,134.92999267578125,132.10000610351562,134.24000549316406,1136100.0 2019-12-10,131.61000061035156,133.2899932861328,131.27000427246094,132.5800018310547,1455600.0 2019-12-11,132.0800018310547,132.25,130.72000122070312,132.2100067138672,1443500.0 2019-12-12,135.8800048828125,136.3300018310547,132.08999633789062,134.25999450683594,1852800.0 2019-12-13,136.6999969482422,137.5500030517578,135.50999450683594,135.9499969482422,730100.0 2019-12-16,136.60000610351562,138.86000061035156,136.60000610351562,137.6300048828125,875400.0 2019-12-17,136.94000244140625,137.3800048828125,134.63999938964844,137.02000427246094,1121500.0 2019-12-18,138.10000610351562,139.24000549316406,137.5500030517578,137.5500030517578,932300.0 2019-12-19,139.5,140.22000122070312,137.5,138.27000427246094,1131600.0 2019-12-20,139.8800048828125,141.00999450683594,138.97999572753906,141.00999450683594,2666700.0 2019-12-23,139.91000366210938,141.27999877929688,139.2100067138672,140.0,1073200.0 2019-12-24,138.2100067138672,140.25999450683594,137.5,139.69000244140625,417800.0 2019-12-26,140.07000732421875,140.3000030517578,138.61000061035156,138.8800048828125,539400.0 2019-12-27,140.6199951171875,140.7899932861328,139.22999572753906,140.4199981689453,533400.0 2019-12-30,139.10000610351562,140.2899932861328,137.82000732421875,140.1199951171875,613200.0 2019-12-31,139.1999969482422,140.24000549316406,138.4499969482422,138.80999755859375,732900.0 2020-01-02,142.8699951171875,142.92999267578125,139.83999633789062,140.30999755859375,1095100.0 2020-01-03,141.75999450683594,142.08999633789062,140.0500030517578,141.10000610351562,834800.0 2020-01-06,141.97999572753906,142.16000366210938,139.6999969482422,140.52000427246094,924800.0 2020-01-07,142.9600067138672,143.47999572753906,140.32000732421875,141.17999267578125,701100.0 2020-01-08,145.86000061035156,146.60000610351562,142.55999755859375,143.1999969482422,1241800.0 2020-01-09,148.6699981689453,149.3000030517578,146.52000427246094,147.0399932861328,1211800.0 2020-01-10,148.4600067138672,150.52999877929688,147.22000122070312,149.77000427246094,739500.0 2020-01-13,149.92999267578125,150.42999267578125,148.64999389648438,148.9600067138672,717100.0 2020-01-14,148.19000244140625,149.58999633789062,147.25999450683594,149.58999633789062,802300.0 2020-01-15,147.91000366210938,150.02999877929688,147.4600067138672,148.77999877929688,842400.0 2020-01-16,149.69000244140625,149.75,148.22999572753906,148.49000549316406,819300.0 2020-01-17,151.86000061035156,151.99000549316406,149.11000061035156,150.30999755859375,1431800.0 2020-01-21,153.5800018310547,154.07000732421875,151.0,151.10000610351562,1015800.0 2020-01-22,153.42999267578125,155.6999969482422,153.30999755859375,154.16000366210938,648900.0 2020-01-23,154.9600067138672,155.36000061035156,152.11000061035156,153.0,856500.0 2020-01-24,154.0500030517578,156.97000122070312,153.3000030517578,156.2899932861328,826500.0 2020-01-27,150.3800048828125,151.4499969482422,149.27000427246094,150.74000549316406,886600.0 2020-01-28,152.0500030517578,152.7100067138672,150.85000610351562,151.6699981689453,829800.0 2020-01-29,150.44000244140625,153.3699951171875,150.33999633789062,153.0,765000.0 2020-01-30,150.82000732421875,150.8699951171875,148.63999938964844,149.66000366210938,1337700.0 2020-01-31,147.50999450683594,150.5,147.13999938964844,150.22000122070312,984500.0 2020-02-03,150.25999450683594,150.85000610351562,148.5,148.77000427246094,969300.0 2020-02-04,155.80999755859375,155.9199981689453,152.02000427246094,152.5800018310547,1160600.0 2020-02-05,154.2100067138672,158.0,153.57000732421875,157.44000244140625,982700.0 2020-02-06,154.77000427246094,156.1300048828125,154.1999969482422,154.8000030517578,507900.0 2020-02-07,154.27999877929688,155.17999267578125,153.35000610351562,154.5,589000.0 2020-02-10,156.9199981689453,157.11000061035156,153.55999755859375,153.63999938964844,676500.0 2020-02-11,158.22000122070312,159.52999877929688,157.14999389648438,157.8800048828125,837300.0 2020-02-12,159.52000427246094,160.02000427246094,156.9499969482422,158.1999969482422,682600.0 2020-02-13,161.3699951171875,161.92999267578125,158.27999877929688,158.77999877929688,788800.0 2020-02-14,163.35000610351562,164.10000610351562,162.00999450683594,162.00999450683594,784900.0 2020-02-18,162.9199981689453,164.49000549316406,162.3800048828125,164.00999450683594,910200.0 2020-02-19,164.99000549316406,166.8699951171875,164.52000427246094,165.24000549316406,1760900.0 2020-02-20,155.0800018310547,160.5,151.0500030517578,159.05999755859375,4667200.0 2020-02-21,149.3300018310547,154.24000549316406,148.16000366210938,153.52000427246094,2777000.0 2020-02-24,145.94000244140625,146.92999267578125,141.3000030517578,144.97000122070312,2503500.0 2020-02-25,142.16000366210938,148.02999877929688,141.55999755859375,147.35000610351562,2162800.0 2020-02-26,142.0399932861328,145.8300018310547,141.10000610351562,142.9600067138672,2039900.0 2020-02-27,136.8300018310547,141.75999450683594,136.1199951171875,139.83999633789062,1840800.0 2020-02-28,137.92999267578125,138.07000732421875,131.50999450683594,131.50999450683594,3129100.0 2020-03-02,141.6300048828125,141.72999572753906,135.41000366210938,137.9600067138672,1692700.0 2020-03-03,140.1199951171875,144.3300018310547,138.19000244140625,141.22000122070312,2075100.0 2020-03-04,146.82000732421875,146.9600067138672,141.6199951171875,142.5800018310547,1529100.0 2020-03-05,142.63999938964844,145.32000732421875,141.30999755859375,142.91000366210938,1486600.0 2020-03-06,137.72000122070312,139.75999450683594,133.7100067138672,136.8800048828125,1491300.0 2020-03-09,127.69999694824219,132.6699981689453,126.0,128.11000061035156,1870800.0 2020-03-10,135.19000244140625,135.2899932861328,128.07000732421875,131.38999938964844,1614300.0 2020-03-11,131.74000549316406,135.3300018310547,128.82000732421875,131.5500030517578,2063100.0 2020-03-12,119.1500015258789,129.0399932861328,119.05999755859375,123.12000274658203,2429200.0 2020-03-13,129.8800048828125,129.97000122070312,116.47000122070312,124.91000366210938,2032200.0 2020-03-16,112.75,125.37999725341797,109.12999725341797,112.58999633789062,2003100.0 2020-03-17,119.62000274658203,120.6500015258789,111.0999984741211,115.0199966430664,1780400.0 2020-03-18,114.2300033569336,115.68000030517578,108.5199966430664,112.88999938964844,1858000.0 2020-03-19,114.95999908447266,117.30000305175781,108.79000091552734,113.8499984741211,1424800.0 2020-03-20,110.0,119.55999755859375,109.20999908447266,116.5999984741211,1825500.0 2020-03-23,108.4800033569336,112.4800033569336,104.9000015258789,110.3499984741211,1508900.0 2020-03-24,120.62999725341797,121.47000122070312,114.01000213623047,114.27999877929688,1709600.0 2020-03-25,121.31999969482422,125.62999725341797,117.91000366210938,119.98999786376953,1528100.0 2020-03-26,127.97000122070312,128.33999633789062,121.55999755859375,122.23999786376953,1373500.0 2020-03-27,124.37999725341797,128.35000610351562,120.16999816894531,123.93000030517578,1300800.0 2020-03-30,129.30999755859375,130.4600067138672,124.43000030517578,125.69999694824219,1502100.0 2020-03-31,128.7899932861328,131.0,126.7300033569336,128.22999572753906,2463800.0 2020-04-01,125.95999908447266,127.80999755859375,122.51000213623047,122.87999725341797,1542100.0 2020-04-02,128.64999389648438,128.7899932861328,124.0,124.68000030517578,1843300.0 2020-04-03,124.55000305175781,128.63999938964844,123.94000244140625,127.80999755859375,702300.0 2020-04-06,135.91000366210938,136.55999755859375,129.11000061035156,130.36000061035156,1314200.0 2020-04-07,135.50999450683594,140.77000427246094,135.33999633789062,138.1999969482422,1203400.0 2020-04-08,138.85000610351562,139.6300048828125,135.27999877929688,138.64999389648438,657800.0 2020-04-09,136.5800018310547,141.02999877929688,136.10000610351562,139.67999267578125,1104400.0 2020-04-13,140.1300048828125,140.52000427246094,133.27000427246094,133.85000610351562,920700.0 2020-04-14,147.42999267578125,147.8300018310547,142.02999877929688,142.1999969482422,1081800.0 2020-04-15,146.1699981689453,147.88999938964844,144.27999877929688,145.1699981689453,932000.0 2020-04-16,151.8300018310547,152.0500030517578,147.02999877929688,147.08999633789062,1275400.0 2020-04-17,154.97999572753906,156.08999633789062,153.07000732421875,155.52999877929688,1431400.0 2020-04-20,151.00999450683594,154.6699981689453,150.99000549316406,151.91000366210938,1002600.0 2020-04-21,144.83999633789062,149.9199981689453,142.86000061035156,149.42999267578125,1127100.0 2020-04-22,150.72000122070312,151.32000732421875,147.00999450683594,148.52000427246094,912100.0 2020-04-23,151.99000549316406,152.77999877929688,149.36000061035156,149.74000549316406,920500.0 2020-04-24,153.02999877929688,153.44000244140625,150.14999389648438,152.99000549316406,910700.0 2020-04-27,154.13999938964844,155.60000610351562,153.52999877929688,155.60000610351562,559100.0 2020-04-28,151.8300018310547,155.89999389648438,151.4499969482422,155.0,1052200.0 2020-04-29,158.00999450683594,158.13999938964844,152.4199981689453,153.44000244140625,1307700.0 2020-04-30,157.1199951171875,158.9600067138672,156.63999938964844,157.5800018310547,1581000.0 2020-05-01,149.63999938964844,155.49000549316406,148.1999969482422,153.67999267578125,1188300.0 2020-05-04,151.0800018310547,151.85000610351562,147.97999572753906,148.89999389648438,913600.0 2020-05-05,154.24000549316406,155.16000366210938,151.61000061035156,151.8800048828125,693300.0 2020-05-06,156.8300018310547,157.97000122070312,154.58999633789062,155.00999450683594,660300.0 2020-05-07,158.94000244140625,160.07000732421875,157.27999877929688,158.0,827100.0 2020-05-08,160.1699981689453,161.99000549316406,158.69000244140625,160.4199981689453,723900.0 2020-05-11,161.5800018310547,163.3000030517578,158.33999633789062,158.6300048828125,848800.0 2020-05-12,158.57000732421875,162.85000610351562,158.50999450683594,162.67999267578125,674700.0 2020-05-13,156.1999969482422,160.88999938964844,153.97999572753906,158.00999450683594,779300.0 2020-05-14,157.8300018310547,158.0,153.6699981689453,155.1699981689453,838600.0 2020-05-15,158.72999572753906,159.5800018310547,151.52000427246094,151.58999633789062,1563000.0 2020-05-18,159.8699951171875,161.89999389648438,158.60000610351562,159.9499969482422,830600.0 2020-05-19,162.02000427246094,164.33999633789062,160.52999877929688,160.6699981689453,1075400.0 2020-05-20,165.47000122070312,167.1999969482422,164.1999969482422,164.25999450683594,1221400.0 2020-05-21,168.49000549316406,169.44000244140625,164.86000061035156,167.0,1586800.0 2020-05-22,171.11000061035156,171.47000122070312,167.05999755859375,169.67999267578125,1009000.0 2020-05-26,168.52999877929688,172.6999969482422,168.3300018310547,172.0800018310547,1075400.0 2020-05-27,170.4199981689453,170.5500030517578,163.0,169.30999755859375,1190100.0 2020-05-28,174.0500030517578,178.3300018310547,169.44000244140625,170.55999755859375,1248500.0 2020-05-29,180.91000366210938,181.97000122070312,175.22999572753906,175.9499969482422,1567600.0 2020-06-01,182.60000610351562,184.0800018310547,180.10000610351562,180.91000366210938,1024200.0 2020-06-02,183.02000427246094,183.72999572753906,179.8300018310547,183.05999755859375,981900.0 2020-06-03,184.2100067138672,184.5399932861328,181.8800048828125,184.0,838400.0 2020-06-04,182.4499969482422,184.49000549316406,180.1999969482422,183.30999755859375,689400.0 2020-06-05,182.97000122070312,184.41000366210938,179.00999450683594,182.08999633789062,1500800.0 2020-06-08,186.82000732421875,187.58999633789062,179.80999755859375,180.7100067138672,1060900.0 2020-06-09,189.6199951171875,192.3800048828125,186.17999267578125,186.91000366210938,935500.0 2020-06-10,189.4199981689453,192.0,187.30999755859375,191.0500030517578,1113400.0 2020-06-11,179.52000427246094,189.10000610351562,179.27999877929688,189.10000610351562,1143600.0 2020-06-12,179.60000610351562,185.64999389648438,176.52000427246094,183.35000610351562,1156600.0 2020-06-15,184.0500030517578,184.3800048828125,176.14999389648438,177.24000549316406,740600.0 2020-06-16,186.14999389648438,189.38999938964844,184.22000122070312,186.77000427246094,995000.0 2020-06-17,188.97000122070312,190.5,187.1199951171875,188.0,799100.0 2020-06-18,189.8800048828125,190.9499969482422,188.1300048828125,188.72999572753906,646900.0 2020-06-19,184.4499969482422,193.36000061035156,184.39999389648438,192.3800048828125,1785100.0 2020-06-22,193.27000427246094,193.27000427246094,184.52000427246094,185.69000244140625,1008000.0 2020-06-23,192.8699951171875,197.66000366210938,192.27000427246094,193.35000610351562,1104000.0 2020-06-24,189.1999969482422,193.8699951171875,187.35000610351562,192.3000030517578,1051900.0 2020-06-25,189.69000244140625,191.42999267578125,185.60000610351562,191.42999267578125,711700.0 2020-06-26,190.4199981689453,192.0800018310547,187.3300018310547,190.30999755859375,1495400.0 2020-06-29,189.72000122070312,192.85000610351562,186.32000732421875,190.6300048828125,755900.0 2020-06-30,195.0,195.97999572753906,188.36000061035156,188.8300018310547,1161100.0 2020-07-01,196.89999389648438,198.08999633789062,193.1999969482422,194.74000549316406,885000.0 2020-07-02,197.5800018310547,199.5800018310547,196.6699981689453,198.5500030517578,651000.0 2020-07-06,199.38999938964844,202.97999572753906,198.77999877929688,199.6300048828125,564800.0 2020-07-07,197.6300048828125,201.9600067138672,197.49000549316406,199.38999938964844,736100.0 2020-07-08,201.47999572753906,201.77000427246094,198.94000244140625,199.1300048828125,529700.0 2020-07-09,204.5500030517578,204.89999389648438,200.7899932861328,203.0,791300.0 2020-07-10,198.00999450683594,204.4600067138672,196.8000030517578,203.25999450683594,1112500.0 2020-07-13,194.14999389648438,201.7899932861328,193.6199951171875,200.0,829700.0 2020-07-14,195.27999877929688,195.63999938964844,188.82000732421875,192.13999938964844,978500.0 2020-07-15,194.35000610351562,196.6999969482422,192.33999633789062,195.50999450683594,954500.0 2020-07-16,193.22000122070312,193.94000244140625,189.6300048828125,192.9600067138672,745600.0 2020-07-17,196.27999877929688,197.11000061035156,192.63999938964844,194.6300048828125,691300.0 2020-07-20,201.89999389648438,202.75999450683594,196.02000427246094,196.02000427246094,777700.0 2020-07-21,199.69000244140625,203.82000732421875,198.89999389648438,203.5,617600.0 2020-07-22,200.66000366210938,202.4499969482422,198.38999938964844,201.22000122070312,530400.0 2020-07-23,197.8000030517578,204.22000122070312,196.9199981689453,201.3800048828125,499200.0 2020-07-24,193.3699951171875,196.27999877929688,190.9199981689453,195.82000732421875,1206500.0 2020-07-27,197.08999633789062,198.08999633789062,194.1199951171875,194.61000061035156,549200.0 2020-07-28,194.89999389648438,197.8699951171875,194.3699951171875,196.64999389648438,423900.0 2020-07-29,198.4199981689453,199.85000610351562,196.0,196.0,609100.0 2020-07-30,199.33999633789062,200.11000061035156,193.89999389648438,195.42999267578125,374800.0 2020-07-31,199.22000122070312,200.60000610351562,194.92999267578125,200.60000610351562,985500.0 2020-08-03,202.8000030517578,204.11000061035156,200.02000427246094,200.74000549316406,513100.0 2020-08-04,201.85000610351562,202.8000030517578,199.4499969482422,202.0,560500.0 2020-08-05,201.55999755859375,203.7100067138672,200.75999450683594,202.44000244140625,465200.0 2020-08-06,202.25999450683594,202.5800018310547,198.89999389648438,201.2100067138672,465900.0 2020-08-07,198.7899932861328,202.22000122070312,196.13999938964844,201.35000610351562,518300.0 2020-08-10,195.63999938964844,198.19000244140625,194.39999389648438,197.91000366210938,745800.0 2020-08-11,191.0399932861328,195.8699951171875,190.5,195.8699951171875,1179700.0 2020-08-12,194.33999633789062,195.07000732421875,191.0399932861328,191.1999969482422,802200.0 2020-08-13,196.35000610351562,198.5,194.13999938964844,195.14999389648438,601300.0 2020-08-14,196.16000366210938,198.27999877929688,195.4600067138672,195.77000427246094,459100.0 2020-08-17,200.2100067138672,200.47000122070312,197.25,197.94000244140625,618700.0 2020-08-18,200.08999633789062,201.61000061035156,199.30999755859375,201.4199981689453,860400.0 2020-08-19,198.22000122070312,201.8000030517578,197.47000122070312,200.66000366210938,833300.0 2020-08-20,215.16000366210938,216.19000244140625,202.10000610351562,206.5,2521000.0 2020-08-21,213.10000610351562,214.4499969482422,207.2899932861328,213.61000061035156,2014100.0 2020-08-24,213.77000427246094,216.63999938964844,210.55999755859375,214.89999389648438,730400.0 2020-08-25,216.1699981689453,216.2100067138672,211.77000427246094,212.7100067138672,621000.0 2020-08-26,219.77000427246094,221.32000732421875,216.6699981689453,216.88999938964844,704700.0 2020-08-27,217.1699981689453,221.0,215.30999755859375,220.47000122070312,711200.0 2020-08-28,219.49000549316406,219.88999938964844,216.7899932861328,217.16000366210938,626700.0 2020-08-31,221.3000030517578,222.02999877929688,218.36000061035156,219.1699981689453,997900.0 2020-09-01,225.33999633789062,226.2100067138672,220.24000549316406,221.17999267578125,679300.0 2020-09-02,229.36000061035156,230.1199951171875,223.22999572753906,226.66000366210938,711200.0 2020-09-03,214.7899932861328,226.75999450683594,212.75999450683594,226.75,1150300.0 2020-09-04,208.97999572753906,215.22000122070312,202.85000610351562,213.5,1102100.0 2020-09-08,198.99000549316406,206.1300048828125,198.47000122070312,202.9499969482422,1456700.0 2020-09-09,205.3300018310547,206.80999755859375,199.16000366210938,203.22999572753906,784400.0 2020-09-10,203.27999877929688,209.11000061035156,202.1300048828125,205.83999633789062,715100.0 2020-09-11,200.24000549316406,207.05999755859375,198.52000427246094,205.5500030517578,752700.0 2020-09-14,205.5399932861328,206.67999267578125,201.8000030517578,202.24000549316406,622100.0 2020-09-15,210.9499969482422,211.8300018310547,205.97999572753906,208.1300048828125,621900.0 2020-09-16,206.86000061035156,213.1999969482422,206.72000122070312,212.47000122070312,737200.0 2020-09-17,201.86000061035156,203.80999755859375,198.19000244140625,201.0399932861328,910500.0 2020-09-18,197.92999267578125,203.22000122070312,194.1999969482422,202.0399932861328,1357300.0 2020-09-21,201.97999572753906,202.17999267578125,193.5500030517578,195.89999389648438,604900.0 2020-09-22,204.8000030517578,205.07000732421875,198.91000366210938,203.41000366210938,752800.0 2020-09-23,197.86000061035156,203.8300018310547,196.82000732421875,203.61000061035156,553200.0 2020-09-24,201.50999450683594,202.8300018310547,196.4600067138672,196.4600067138672,850100.0 2020-09-25,208.5,209.27000427246094,200.05999755859375,201.27000427246094,808700.0 2020-09-28,212.63999938964844,212.83999633789062,209.25999450683594,210.50999450683594,699600.0 2020-09-29,212.32000732421875,215.39999389648438,211.8000030517578,213.1199951171875,628400.0 2020-09-30,213.97999572753906,216.86000061035156,210.8000030517578,211.2100067138672,696400.0 2020-10-01,217.08999633789062,219.69000244140625,216.00999450683594,216.3699951171875,718700.0 2020-10-02,212.0500030517578,216.00999450683594,210.3300018310547,212.86000061035156,751100.0 2020-10-05,216.63999938964844,216.66000366210938,213.0,213.1199951171875,544100.0 2020-10-06,214.33999633789062,218.66000366210938,213.0800018310547,215.60000610351562,689500.0 2020-10-07,219.52999877929688,220.38999938964844,214.77999877929688,215.7100067138672,498500.0 2020-10-08,219.02999877929688,221.60000610351562,218.4499969482422,221.42999267578125,373800.0 2020-10-09,222.82000732421875,224.5,220.86000061035156,220.99000549316406,561600.0 2020-10-12,228.92999267578125,231.60000610351562,223.5800018310547,225.64999389648438,854300.0 2020-10-13,228.17999267578125,232.74000549316406,227.88999938964844,232.74000549316406,579100.0 2020-10-14,226.80999755859375,229.7100067138672,224.25999450683594,229.14999389648438,604900.0 2020-10-15,228.02999877929688,228.1699981689453,222.24000549316406,224.24000549316406,591200.0 2020-10-16,226.47999572753906,231.0800018310547,226.33999633789062,228.61000061035156,529600.0 2020-10-19,224.3699951171875,230.1199951171875,223.6699981689453,226.2899932861328,442700.0 2020-10-20,226.39999389648438,228.61000061035156,223.55999755859375,225.9499969482422,550500.0 2020-10-21,227.4499969482422,229.94000244140625,225.42999267578125,225.8300018310547,658300.0 2020-10-22,225.1699981689453,228.41000366210938,222.22000122070312,228.41000366210938,632800.0 2020-10-23,226.74000549316406,226.8699951171875,222.82000732421875,226.14999389648438,646000.0 2020-10-26,220.6300048828125,226.25,217.85000610351562,223.89999389648438,600300.0 2020-10-27,222.91000366210938,225.0,221.4199981689453,222.63999938964844,536200.0 2020-10-28,217.82000732421875,224.9199981689453,216.10000610351562,220.07000732421875,671500.0 2020-10-29,219.4600067138672,221.94000244140625,217.77000427246094,218.05999755859375,500400.0 2020-10-30,213.86000061035156,219.41000366210938,212.2100067138672,217.10000610351562,777400.0 2020-11-02,215.77999877929688,218.47999572753906,212.3300018310547,215.52000427246094,765000.0 2020-11-03,221.74000549316406,223.47000122070312,217.3800048828125,218.92999267578125,502100.0 2020-11-04,233.30999755859375,234.97000122070312,227.75,229.72000122070312,1006700.0 2020-11-05,240.55999755859375,241.82000732421875,237.1699981689453,239.52999877929688,634400.0 2020-11-06,241.77999877929688,243.66000366210938,237.75,240.8800048828125,586600.0 2020-11-09,233.7899932861328,246.69000244140625,233.7899932861328,243.50999450683594,983800.0 2020-11-10,219.3300018310547,229.6699981689453,218.5800018310547,229.6699981689453,1315600.0 2020-11-11,224.89999389648438,227.77999877929688,222.07000732421875,222.44000244140625,842800.0 2020-11-12,223.75999450683594,229.00999450683594,222.80999755859375,227.66000366210938,472800.0 2020-11-13,226.22999572753906,227.5,223.8800048828125,226.02000427246094,430000.0 2020-11-16,222.33999633789062,226.1699981689453,220.66000366210938,224.5800018310547,639400.0 2020-11-17,221.1999969482422,222.9600067138672,219.0399932861328,221.82000732421875,1071500.0 2020-11-18,218.19000244140625,221.0,216.16000366210938,220.27000427246094,1041800.0 2020-11-19,221.27999877929688,223.16000366210938,216.3000030517578,218.1199951171875,819700.0 2020-11-20,218.50999450683594,224.25,218.07000732421875,221.60000610351562,722800.0 2020-11-23,216.0,220.49000549316406,213.25,218.8800048828125,708400.0 2020-11-24,215.49000549316406,217.16000366210938,211.1999969482422,215.5500030517578,914600.0 2020-11-25,217.02000427246094,220.75999450683594,216.39999389648438,216.97999572753906,701500.0 2020-11-27,225.4199981689453,225.7899932861328,219.3300018310547,219.8300018310547,384800.0 2020-11-30,227.5,228.1999969482422,222.7899932861328,225.72000122070312,1071200.0 2020-12-01,230.02000427246094,231.1199951171875,224.07000732421875,226.36000061035156,791400.0 2020-12-02,224.72000122070312,228.50999450683594,223.9199981689453,228.35000610351562,818900.0 2020-12-03,234.47000122070312,237.9199981689453,222.0,225.33999633789062,2008500.0 2020-12-04,236.8800048828125,240.1199951171875,234.57000732421875,235.27999877929688,1057400.0 2020-12-07,239.1699981689453,241.0,236.8300018310547,238.3800048828125,623000.0 2020-12-08,238.75999450683594,241.3000030517578,236.63999938964844,241.3000030517578,747100.0 2020-12-09,232.77000427246094,238.64999389648438,231.25999450683594,238.64999389648438,801700.0 2020-12-10,234.1699981689453,235.0800018310547,229.2100067138672,231.6199951171875,702800.0 2020-12-11,236.38999938964844,236.5800018310547,232.3000030517578,234.00999450683594,718600.0 2020-12-14,238.86000061035156,242.72999572753906,235.8800048828125,236.91000366210938,715500.0 2020-12-15,242.74000549316406,243.13999938964844,239.49000549316406,241.11000061035156,581600.0 2020-12-16,248.10000610351562,249.10000610351562,243.50999450683594,244.3800048828125,912600.0 2020-12-17,250.2899932861328,253.10000610351562,246.38999938964844,249.7899932861328,848000.0 2020-12-18,255.0,255.72000122070312,248.1999969482422,250.8300018310547,1604800.0 2020-12-21,254.24000549316406,255.8000030517578,247.0,251.8300018310547,1121400.0 2020-12-22,258.04998779296875,258.4800109863281,254.50999450683594,255.0800018310547,759200.0 2020-12-23,254.6999969482422,260.260009765625,254.58999633789062,259.0299987792969,545500.0 2020-12-24,256.2799987792969,257.4800109863281,253.80999755859375,255.0,200200.0 2020-12-28,256.1600036621094,261.1300048828125,254.4199981689453,261.1300048828125,454000.0 2020-12-29,253.82000732421875,258.3399963378906,252.77999877929688,257.7699890136719,450100.0 2020-12-30,256.9100036621094,258.3399963378906,254.86000061035156,255.3699951171875,390100.0 2020-12-31,259.239990234375,259.5199890136719,256.5,257.95001220703125,414800.0 2021-01-04,254.6999969482422,263.0,251.35000610351562,260.0,979700.0 2021-01-05,258.8900146484375,259.510009765625,253.7899932861328,254.75999450683594,791800.0 2021-01-06,249.6999969482422,255.0399932861328,249.25999450683594,253.2899932861328,854400.0 2021-01-07,258.8399963378906,259.44000244140625,252.22999572753906,252.67999267578125,743500.0 2021-01-08,262.79998779296875,264.3299865722656,259.2900085449219,259.989990234375,630400.0 2021-01-11,260.42999267578125,264.6199951171875,258.1600036621094,258.1600036621094,533300.0 2021-01-12,258.5799865722656,261.8399963378906,255.82000732421875,261.4800109863281,560200.0 2021-01-13,257.1400146484375,259.8800048828125,253.4600067138672,258.95001220703125,700800.0 2021-01-14,257.9100036621094,260.4800109863281,257.0,257.1199951171875,563000.0 2021-01-15,258.9200134277344,260.8599853515625,255.0,258.67999267578125,624200.0 2021-01-19,268.20001220703125,268.6400146484375,261.1000061035156,261.6600036621094,819300.0 2021-01-20,273.42999267578125,280.1099853515625,270.8299865722656,270.8299865722656,985500.0 2021-01-21,272.8699951171875,276.20001220703125,271.2699890136719,276.20001220703125,600000.0 2021-01-22,270.1400146484375,277.2200012207031,269.75,273.2300109863281,562900.0 2021-01-25,269.6300048828125,274.489990234375,265.0400085449219,273.25,475000.0 2021-01-26,266.0899963378906,270.1700134277344,265.30999755859375,269.8299865722656,563300.0 2021-01-27,254.52999877929688,266.510009765625,252.10000610351562,262.5899963378906,812800.0 2021-01-28,259.1600036621094,264.17999267578125,256.0199890136719,257.5,835500.0 2021-01-29,255.4499969482422,260.6099853515625,253.72000122070312,257.0799865722656,791300.0 2021-02-01,263.57000732421875,264.82000732421875,257.4100036621094,259.9599914550781,643000.0 2021-02-02,269.760009765625,270.1600036621094,264.010009765625,264.010009765625,700000.0 2021-02-03,265.2099914550781,270.3699951171875,263.5199890136719,270.0,689000.0 2021-02-04,270.0899963378906,270.2699890136719,264.7200012207031,266.1199951171875,500900.0 2021-02-05,272.9200134277344,276.9700012207031,271.6099853515625,271.8599853515625,697500.0 2021-02-08,276.4800109863281,278.3900146484375,274.19000244140625,275.29998779296875,625200.0 2021-02-09,278.1600036621094,279.92999267578125,275.4100036621094,276.4800109863281,350300.0 2021-02-10,276.8699951171875,280.239990234375,275.5,278.0299987792969,703300.0 2021-02-11,286.70001220703125,287.1099853515625,278.3800048828125,279.0799865722656,666500.0 2021-02-12,292.0899963378906,293.30999755859375,285.0899963378906,286.7099914550781,604700.0 2021-02-16,290.6700134277344,300.9100036621094,289.9599914550781,299.6199951171875,1102400.0 2021-02-17,283.760009765625,287.94000244140625,278.8599853515625,286.9100036621094,929400.0 2021-02-18,270.95001220703125,279.05999755859375,269.2900085449219,278.1000061035156,1160000.0 2021-02-19,268.07000732421875,274.8299865722656,267.3500061035156,272.6099853515625,1111700.0 2021-02-22,254.69000244140625,266.79998779296875,253.8699951171875,265.8299865722656,1150900.0 2021-02-23,253.2100067138672,254.6699981689453,246.08999633789062,251.74000549316406,1567100.0 2021-02-24,260.67999267578125,260.8900146484375,247.0,248.88999938964844,1294500.0 2021-02-25,244.08999633789062,259.7300109863281,242.1300048828125,258.8500061035156,1872600.0 2021-02-26,245.2100067138672,250.1199951171875,243.08999633789062,246.97000122070312,1989600.0 2021-03-01,254.1699981689453,254.30999755859375,248.33999633789062,249.33999633789062,1266700.0 2021-03-02,247.8699951171875,257.2300109863281,246.1999969482422,256.0,1001400.0 2021-03-03,236.92999267578125,246.0399932861328,235.9499969482422,245.74000549316406,1471500.0 2021-03-04,229.8000030517578,238.0,225.5500030517578,235.61000061035156,1549100.0 2021-03-05,227.8000030517578,231.6300048828125,217.82000732421875,230.10000610351562,1602700.0 2021-03-08,218.49000549316406,226.77000427246094,217.69000244140625,226.6300048828125,1305500.0 2021-03-09,228.39999389648438,232.94000244140625,226.13999938964844,226.2899932861328,1390100.0 2021-03-10,228.83999633789062,237.91000366210938,228.10000610351562,231.3800048828125,1331600.0 2021-03-11,234.25999450683594,237.92999267578125,233.17999267578125,234.5,1059100.0 2021-03-12,229.4499969482422,230.83999633789062,226.8000030517578,230.77000427246094,1342800.0 2021-03-15,234.8699951171875,235.0,228.02000427246094,229.47999572753906,858200.0 2021-03-16,234.0500030517578,239.75,232.41000366210938,239.75,811300.0 2021-03-17,235.61000061035156,237.35000610351562,228.22999572753906,230.92999267578125,1001500.0 2021-03-18,227.38999938964844,233.44000244140625,227.14999389648438,231.4199981689453,1185100.0 2021-03-19,227.86000061035156,230.77999877929688,225.5800018310547,227.42999267578125,1328100.0 2021-03-22,234.42999267578125,237.19000244140625,230.77999877929688,230.77999877929688,1013200.0 2021-03-23,235.1300048828125,238.33999633789062,234.0800018310547,235.5,887000.0 2021-03-24,233.0500030517578,238.82000732421875,233.00999450683594,237.3000030517578,817300.0 2021-03-25,231.6699981689453,232.6999969482422,226.6999969482422,230.8699951171875,758100.0 2021-03-26,242.75,243.22999572753906,229.3699951171875,231.22000122070312,1258400.0 2021-03-29,240.4600067138672,243.14999389648438,237.61000061035156,241.72000122070312,1125600.0 2021-03-30,239.60000610351562,240.47000122070312,233.2100067138672,237.67999267578125,912700.0 2021-03-31,247.77999877929688,249.27999877929688,241.77999877929688,241.9600067138672,1306100.0 2021-04-01,254.22999572753906,257.44000244140625,250.0800018310547,251.7899932861328,1000700.0 2021-04-05,260.1099853515625,260.42999267578125,255.17999267578125,255.17999267578125,1094100.0 2021-04-06,257.3599853515625,261.5,256.67999267578125,260.5400085449219,729800.0 2021-04-07,257.0,257.6600036621094,254.60000610351562,257.6199951171875,582200.0 2021-04-08,261.010009765625,263.3299865722656,258.8399963378906,261.20001220703125,1080400.0 2021-04-09,261.8500061035156,262.5799865722656,258.3399963378906,259.8500061035156,579700.0 2021-04-12,258.04998779296875,260.3299865722656,257.0299987792969,259.6600036621094,880900.0 2021-04-13,261.92999267578125,263.70001220703125,259.54998779296875,261.1000061035156,704500.0 2021-04-14,258.5899963378906,264.30999755859375,257.6300048828125,262.1000061035156,713600.0 2021-04-15,262.1300048828125,263.8500061035156,260.0899963378906,262.32000732421875,904800.0 2021-04-16,260.7699890136719,262.0199890136719,257.7099914550781,261.8900146484375,639500.0 2021-04-19,250.63999938964844,258.8599853515625,247.39999389648438,258.6199951171875,1121600.0 2021-04-20,250.1699981689453,252.2899932861328,247.6699981689453,249.58999633789062,621200.0 2021-04-21,252.55999755859375,253.4600067138672,250.0,250.07000732421875,729700.0 2021-04-22,248.2100067138672,251.8699951171875,246.4199981689453,250.72000122070312,624200.0 2021-04-23,251.4499969482422,252.30999755859375,248.50999450683594,249.11000061035156,658900.0 2021-04-26,256.8800048828125,256.94000244140625,249.9199981689453,252.63999938964844,803200.0 2021-04-27,251.6999969482422,256.8599853515625,249.02999877929688,254.72999572753906,1049200.0 2021-04-28,251.3699951171875,252.58999633789062,247.41000366210938,250.10000610351562,720900.0 2021-04-29,252.50999450683594,254.94000244140625,249.5800018310547,254.38999938964844,551400.0 2021-04-30,247.05999755859375,252.47000122070312,246.0,250.3800048828125,718900.0 2021-05-03,244.80999755859375,249.8300018310547,243.97999572753906,248.91000366210938,480200.0 2021-05-04,237.07000732421875,242.3300018310547,234.55999755859375,241.22000122070312,1243700.0 2021-05-05,237.4600067138672,241.82000732421875,236.58999633789062,240.69000244140625,914400.0 2021-05-06,237.4600067138672,239.0800018310547,232.75,235.7899932861328,847500.0 2021-05-07,241.83999633789062,245.22000122070312,239.6199951171875,240.22999572753906,617700.0 2021-05-10,232.38999938964844,239.8800048828125,230.7100067138672,239.8800048828125,1006100.0 2021-05-11,234.82000732421875,236.39999389648438,225.02000427246094,228.27999877929688,1286900.0 2021-05-12,228.5399932861328,235.19000244140625,227.8000030517578,231.52000427246094,1567600.0 2021-05-13,230.86000061035156,233.58999633789062,228.60000610351562,229.4199981689453,775400.0 2021-05-14,239.6999969482422,240.75999450683594,232.83999633789062,234.8699951171875,858300.0 2021-05-17,236.0,238.89999389648438,233.5,236.5,1265200.0 2021-05-18,235.02999877929688,239.97000122070312,234.6300048828125,237.3300018310547,999200.0 2021-05-19,237.36000061035156,237.74000549316406,229.0399932861328,229.72999572753906,992300.0 2021-05-20,244.7100067138672,246.3800048828125,238.5,238.5,1616600.0 2021-05-21,242.0,248.2899932861328,240.75999450683594,247.00999450683594,1106700.0 2021-05-24,248.5800018310547,249.5800018310547,244.0,245.0,959400.0 2021-05-25,255.8300018310547,256.05999755859375,249.0500030517578,249.77999877929688,1181600.0 2021-05-26,254.27999877929688,259.1300048828125,253.25,257.989990234375,1038800.0 2021-05-27,254.6199951171875,256.1700134277344,251.75,253.8699951171875,1219500.0 2021-05-28,254.33999633789062,257.5299987792969,253.55999755859375,256.8599853515625,807200.0 2021-06-01,253.82000732421875,255.80999755859375,250.80999755859375,253.9199981689453,866900.0 2021-06-02,253.0500030517578,256.8500061035156,252.24000549316406,255.36000061035156,672600.0 2021-06-03,250.58999633789062,252.60000610351562,247.8699951171875,249.50999450683594,662700.0 2021-06-04,255.8800048828125,256.25,251.86000061035156,251.9499969482422,454900.0 2021-06-07,252.58999633789062,255.25,250.75999450683594,255.11000061035156,470000.0 2021-06-08,254.99000549316406,256.9100036621094,254.4499969482422,256.29998779296875,595600.0 2021-06-09,256.05999755859375,258.57000732421875,255.1199951171875,256.5299987792969,467600.0 2021-06-10,262.07000732421875,262.4200134277344,255.3000030517578,256.3699951171875,790600.0 2021-06-11,263.07000732421875,264.0,260.8599853515625,261.6199951171875,492900.0 2021-06-14,266.489990234375,266.5,261.95001220703125,263.1400146484375,528000.0 2021-06-15,264.0899963378906,267.2200012207031,263.7300109863281,266.489990234375,660300.0 2021-06-16,261.4100036621094,266.4200134277344,258.17999267578125,264.3999938964844,861600.0 2021-06-17,265.1400146484375,266.6199951171875,257.67999267578125,261.29998779296875,861700.0 2021-06-18,265.8599853515625,268.510009765625,263.3599853515625,266.32000732421875,1376700.0 2021-06-21,264.79998779296875,267.3900146484375,262.5799865722656,265.2900085449219,862000.0 2021-06-22,268.4599914550781,268.9100036621094,264.32000732421875,265.1300048828125,499300.0 2021-06-23,268.8599853515625,270.5799865722656,267.510009765625,268.6099853515625,543200.0 2021-06-24,273.79998779296875,274.30999755859375,271.5199890136719,272.20001220703125,802400.0 2021-06-25,268.9700012207031,275.2900085449219,267.5400085449219,273.45001220703125,2959100.0 2021-06-28,274.0299987792969,274.7900085449219,270.19000244140625,270.95001220703125,960800.0 2021-06-29,276.17999267578125,276.2799987792969,270.67999267578125,271.5799865722656,474200.0 2021-06-30,275.7900085449219,277.5299987792969,274.0199890136719,276.239990234375,859400.0 2021-07-01,277.1099853515625,278.1000061035156,274.8900146484375,276.6099853515625,1011500.0 2021-07-02,279.1600036621094,280.9599914550781,278.8900146484375,279.0,535900.0 2021-07-06,279.2900085449219,281.19000244140625,275.95001220703125,279.95001220703125,686200.0 2021-07-07,279.8599853515625,282.4599914550781,276.82000732421875,281.2900085449219,544000.0 2021-07-08,278.8599853515625,280.0299987792969,275.3599853515625,276.6600036621094,867300.0 2021-07-09,280.75,281.3399963378906,276.3299865722656,278.92999267578125,478500.0 2021-07-12,278.55999755859375,283.0899963378906,277.739990234375,282.0299987792969,458200.0 2021-07-13,278.0899963378906,279.5400085449219,276.9700012207031,278.5,595000.0 2021-07-14,279.0799865722656,281.1199951171875,277.6400146484375,279.7200012207031,753400.0 2021-07-15,277.67999267578125,280.05999755859375,276.19000244140625,280.05999755859375,716500.0 2021-07-16,276.55999755859375,279.7699890136719,276.20001220703125,277.5,458000.0 2021-07-19,274.4800109863281,275.05999755859375,272.17999267578125,273.8800048828125,819400.0 2021-07-20,277.8900146484375,279.6199951171875,273.2799987792969,275.25,893500.0 2021-07-21,278.2200012207031,278.260009765625,274.8800048828125,277.7300109863281,889500.0 2021-07-22,281.6000061035156,282.2200012207031,278.05999755859375,278.8999938964844,558600.0 2021-07-23,285.07000732421875,286.1099853515625,281.489990234375,282.94000244140625,401400.0 2021-07-26,283.8900146484375,286.0299987792969,282.9100036621094,284.3500061035156,498700.0 2021-07-27,281.1600036621094,284.1099853515625,277.2200012207031,283.95001220703125,531600.0 2021-07-28,283.69000244140625,284.489990234375,281.8399963378906,282.3699951171875,526100.0 2021-07-29,285.5299987792969,287.3399963378906,283.5,283.5199890136719,359300.0 2021-07-30,287.989990234375,288.3500061035156,283.55999755859375,284.0799865722656,523000.0 2021-08-02,287.6099853515625,290.8999938964844,286.45001220703125,289.82000732421875,477000.0 2021-08-03,289.20001220703125,290.239990234375,286.010009765625,288.20001220703125,406200.0 2021-08-04,291.489990234375,292.5400085449219,287.92999267578125,289.7799987792969,418100.0 2021-08-05,293.20001220703125,293.3699951171875,290.25,292.0899963378906,358200.0 2021-08-06,292.42999267578125,293.4700012207031,289.6000061035156,292.3299865722656,401400.0 2021-08-09,291.3999938964844,293.92999267578125,290.7099914550781,293.7900085449219,384800.0 2021-08-10,288.25,293.3900146484375,286.6400146484375,292.82000732421875,432800.0 2021-08-11,288.95001220703125,290.7799987792969,287.8500061035156,290.0400085449219,372800.0 2021-08-12,292.19000244140625,292.70001220703125,287.6300048828125,288.8900146484375,506500.0 2021-08-13,293.1199951171875,295.75,291.6199951171875,292.55999755859375,806500.0 2021-08-16,294.4200134277344,294.5899963378906,290.7699890136719,292.489990234375,715000.0 2021-08-17,291.6199951171875,293.75,288.1199951171875,292.04998779296875,746000.0 2021-08-18,290.6300048828125,294.5,288.95001220703125,288.95001220703125,877100.0 2021-08-19,315.989990234375,317.9599914550781,302.1099853515625,302.6000061035156,2489800.0 2021-08-20,316.8800048828125,317.6700134277344,310.5400085449219,315.3399963378906,1322100.0 2021-08-23,320.9200134277344,321.6199951171875,315.05999755859375,316.42999267578125,726400.0 2021-08-24,324.95001220703125,325.0799865722656,321.1700134277344,322.2099914550781,627700.0 2021-08-25,325.010009765625,327.5799865722656,323.8699951171875,324.3500061035156,521600.0 2021-08-26,326.510009765625,327.6199951171875,322.8800048828125,324.7699890136719,823000.0 2021-08-27,331.80999755859375,333.4599914550781,327.0,327.0,512400.0 2021-08-30,334.2799987792969,334.7699890136719,331.94000244140625,331.94000244140625,452100.0 2021-08-31,332.239990234375,335.010009765625,330.80999755859375,335.010009765625,830400.0 2021-09-01,333.6300048828125,335.0,331.4599914550781,331.69000244140625,693400.0 2021-09-02,337.739990234375,338.1199951171875,334.5299987792969,334.9200134277344,706900.0 2021-09-03,336.6400146484375,340.6600036621094,335.9200134277344,337.0400085449219,732500.0 2021-09-07,336.32000732421875,338.0,331.7699890136719,336.5,655300.0 2021-09-08,336.5899963378906,338.67999267578125,333.8599853515625,335.79998779296875,448600.0 2021-09-09,333.54998779296875,336.80999755859375,332.6000061035156,336.3900146484375,523200.0 2021-09-10,332.489990234375,336.7799987792969,332.0799865722656,335.5799865722656,491600.0 2021-09-13,331.5899963378906,336.5299987792969,327.5199890136719,334.489990234375,534700.0 2021-09-14,332.5899963378906,334.07000732421875,330.3999938964844,332.75,613800.0 2021-09-15,336.0899963378906,336.6400146484375,331.739990234375,333.0,587100.0 2021-09-16,335.3800048828125,336.8500061035156,333.20001220703125,335.5,738600.0 2021-09-17,325.5400085449219,331.3299865722656,319.8299865722656,329.05999755859375,2041600.0 2021-09-20,321.29998779296875,324.0,317.44000244140625,321.6700134277344,909800.0 2021-09-21,317.8999938964844,323.6099853515625,317.70001220703125,323.3599853515625,933900.0 2021-09-22,320.5199890136719,321.9200134277344,314.0299987792969,319.0,840600.0 2021-09-23,322.8800048828125,324.7900085449219,320.4700012207031,322.4599914550781,441600.0 2021-09-24,321.94000244140625,322.5899963378906,318.19000244140625,320.5899963378906,370100.0 2021-09-27,313.3999938964844,318.95001220703125,312.3800048828125,318.07000732421875,610600.0 2021-09-28,301.92999267578125,308.9599914550781,299.6400146484375,307.3599853515625,1005900.0 2021-09-29,302.6199951171875,305.5899963378906,301.1499938964844,303.2200012207031,682000.0 2021-09-30,299.4100036621094,306.7300109863281,298.30999755859375,305.0,721200.0 2021-10-01,302.489990234375,303.95001220703125,295.8500061035156,299.4100036621094,623400.0 2021-10-04,289.25,300.3500061035156,287.0199890136719,299.45001220703125,893900.0 2021-10-05,293.3500061035156,295.3399963378906,289.3599853515625,291.30999755859375,714500.0 2021-10-06,294.57000732421875,294.8299865722656,288.82000732421875,290.0,707700.0 2021-10-07,298.3699951171875,302.1000061035156,297.29998779296875,298.239990234375,760500.0 2021-10-08,291.6600036621094,299.2900085449219,291.010009765625,299.1499938964844,635000.0 2021-10-11,288.739990234375,293.760009765625,288.5299987792969,290.6300048828125,356400.0 2021-10-12,292.0400085449219,295.0,290.4599914550781,291.3500061035156,576400.0 2021-10-13,296.29998779296875,299.4800109863281,295.3900146484375,295.79998779296875,616200.0 2021-10-14,304.8299865722656,306.2300109863281,300.5400085449219,301.1300048828125,598900.0 2021-10-15,306.260009765625,306.6600036621094,304.1400146484375,305.6300048828125,418500.0 2021-10-18,307.2200012207031,307.4599914550781,303.8999938964844,305.20001220703125,420200.0 2021-10-19,311.0,312.0199890136719,307.25,308.30999755859375,513400.0 2021-10-20,315.5,316.44000244140625,312.67999267578125,314.0,562800.0 2021-10-21,321.010009765625,322.2099914550781,314.2099914550781,315.70001220703125,625500.0 2021-10-22,321.1199951171875,326.94000244140625,320.5,322.5899963378906,520200.0 2021-10-25,324.0,325.4200134277344,321.1300048828125,321.5,427900.0 2021-10-26,328.0299987792969,332.3999938964844,325.54998779296875,326.0,665500.0 2021-10-27,319.1300048828125,328.55999755859375,318.8599853515625,327.4700012207031,822500.0 2021-10-28,326.7799987792969,327.0799865722656,320.54998779296875,320.54998779296875,554100.0 2021-10-29,333.17999267578125,333.6400146484375,325.3900146484375,325.6300048828125,578500.0 2021-11-01,329.8399963378906,335.7300109863281,329.29998779296875,333.45001220703125,547700.0 2021-11-02,333.19000244140625,334.6000061035156,329.8299865722656,330.9100036621094,532300.0 2021-11-03,333.4100036621094,334.0400085449219,328.2699890136719,333.29998779296875,460600.0 2021-11-04,341.7200012207031,341.8500061035156,331.3800048828125,333.8399963378906,634200.0 2021-11-05,340.75,345.1199951171875,340.510009765625,343.3699951171875,515700.0 2021-11-08,342.9100036621094,344.1199951171875,338.6099853515625,341.739990234375,370400.0 2021-11-09,348.260009765625,348.3900146484375,341.9100036621094,343.4800109863281,703600.0 2021-11-10,337.6600036621094,348.8500061035156,337.0199890136719,347.0299987792969,562100.0 2021-11-11,340.3599853515625,344.0199890136719,339.30999755859375,341.17999267578125,391800.0 2021-11-12,347.010009765625,347.0899963378906,340.3399963378906,341.2099914550781,803100.0 2021-11-15,345.75,349.3599853515625,343.32000732421875,349.3599853515625,459100.0 2021-11-16,353.4599914550781,354.6300048828125,344.4800109863281,344.92999267578125,433700.0 2021-11-17,353.9200134277344,356.0400085449219,350.6700134277344,355.0,348400.0 2021-11-18,352.0899963378906,355.010009765625,350.2200012207031,355.0,401500.0 2021-11-19,357.95001220703125,359.6400146484375,354.95001220703125,355.25,572000.0 2021-11-22,347.9700012207031,361.2200012207031,347.5400085449219,360.0,632700.0 2021-11-23,344.6600036621094,351.8699951171875,339.0,346.7699890136719,621100.0 2021-11-24,349.2099914550781,349.6499938964844,337.0199890136719,341.2300109863281,753700.0 2021-11-26,342.1600036621094,353.8699951171875,340.1199951171875,348.5899963378906,413700.0 2021-11-29,355.8699951171875,357.5799865722656,346.5799865722656,349.75,740600.0 2021-11-30,341.0,355.989990234375,340.510009765625,355.989990234375,1321500.0 2021-12-01,334.75,348.5,334.1000061035156,344.739990234375,1167400.0 2021-12-02,349.6700134277344,365.3800048828125,345.1000061035156,354.79998779296875,1590500.0 2021-12-03,344.55999755859375,352.1300048828125,339.1000061035156,350.20001220703125,1098800.0 2021-12-06,345.45001220703125,346.4700012207031,334.1099853515625,343.7799987792969,935000.0 2021-12-07,356.20001220703125,359.6400146484375,352.010009765625,352.1600036621094,1223200.0 2021-12-08,364.3599853515625,365.1600036621094,353.20001220703125,357.44000244140625,624800.0 2021-12-09,354.4800109863281,364.6099853515625,354.260009765625,361.54998779296875,538100.0 2021-12-10,362.3399963378906,362.7799987792969,355.760009765625,358.67999267578125,882300.0 2021-12-13,362.2300109863281,365.17999267578125,360.57000732421875,362.5899963378906,743500.0 2021-12-14,345.92999267578125,357.8800048828125,341.92999267578125,354.9700012207031,940300.0 2021-12-15,361.29998779296875,362.0,345.8699951171875,347.0199890136719,1248000.0 2021-12-16,352.9200134277344,365.8399963378906,351.79998779296875,363.0799865722656,890900.0 2021-12-17,348.0400085449219,355.0,342.20001220703125,346.7200012207031,2166100.0 2021-12-20,346.1099853515625,346.92999267578125,340.0,341.9800109863281,731500.0 2021-12-21,359.07000732421875,359.75,344.57000732421875,349.57000732421875,810200.0 2021-12-22,364.8299865722656,365.3299865722656,358.0400085449219,359.07000732421875,474600.0 2021-12-23,366.1499938964844,368.8900146484375,363.75,364.3699951171875,407900.0 2021-12-27,375.5899963378906,375.7200012207031,368.3599853515625,368.3699951171875,893900.0 2021-12-28,372.1499938964844,377.6000061035156,369.9800109863281,376.9200134277344,471800.0 2021-12-29,373.44000244140625,374.4800109863281,368.3699951171875,372.04998779296875,530900.0 2021-12-30,370.80999755859375,375.0,370.19000244140625,374.1600036621094,386900.0 2021-12-31,368.5,370.4800109863281,367.0299987792969,370.4800109863281,654700.0 2022-01-03,361.1000061035156,371.7300109863281,358.6400146484375,367.1300048828125,674800.0 2022-01-04,352.989990234375,361.4599914550781,345.4100036621094,360.1000061035156,895200.0 2022-01-05,339.7699890136719,354.8699951171875,339.2799987792969,349.95001220703125,968400.0 2022-01-06,344.9700012207031,348.42999267578125,335.20001220703125,336.5,977100.0 2022-01-07,330.3599853515625,345.05999755859375,330.1099853515625,341.6700134277344,902200.0 2022-01-10,329.6300048828125,330.1499938964844,318.7699890136719,322.7699890136719,986900.0 2022-01-11,340.3800048828125,342.3299865722656,326.5400085449219,326.5400085449219,1068500.0 2022-01-12,338.5899963378906,346.7900085449219,335.8900146484375,343.92999267578125,781500.0 2022-01-13,327.510009765625,342.8699951171875,326.45001220703125,340.4200134277344,803300.0 2022-01-14,326.1600036621094,330.2900085449219,321.9200134277344,324.57000732421875,651300.0 2022-01-18,313.4800109863281,320.3999938964844,312.010009765625,318.2200012207031,878000.0 2022-01-19,312.1400146484375,319.989990234375,311.5199890136719,314.6099853515625,770300.0 2022-01-20,309.9599914550781,322.69000244140625,309.4800109863281,314.94000244140625,657000.0 2022-01-21,303.30999755859375,314.95001220703125,303.0,309.25,1152700.0 2022-01-24,308.3399963378906,308.760009765625,287.30999755859375,299.9700012207031,1374800.0 2022-01-25,291.6600036621094,303.5,290.3500061035156,297.7200012207031,913800.0 2022-01-26,288.55999755859375,303.8699951171875,282.8599853515625,298.9200134277344,1225200.0 2022-01-27,285.3599853515625,294.8699951171875,282.3399963378906,293.4599914550781,984100.0 2022-01-28,296.3500061035156,296.8699951171875,279.42999267578125,286.4100036621094,1108000.0 2022-01-31,310.5,310.8399963378906,295.989990234375,296.3599853515625,925700.0 2022-02-01,311.82000732421875,313.239990234375,305.82000732421875,311.8399963378906,822100.0 2022-02-02,315.6300048828125,316.3299865722656,310.0199890136719,314.9100036621094,690600.0 2022-02-03,303.510009765625,312.5,301.6300048828125,308.6499938964844,868200.0 2022-02-04,308.8900146484375,311.9700012207031,300.1400146484375,302.0799865722656,771500.0 2022-02-07,305.1400146484375,313.5400085449219,303.8299865722656,309.5199890136719,829800.0 2022-02-08,309.1099853515625,310.94000244140625,302.25,302.9800109863281,607600.0 2022-02-09,324.17999267578125,324.5199890136719,312.67999267578125,314.07000732421875,832400.0 2022-02-10,311.1499938964844,321.82000732421875,308.2799987792969,314.0199890136719,878700.0 2022-02-11,295.2900085449219,314.739990234375,293.1700134277344,311.9100036621094,963800.0 2022-02-14,294.9599914550781,300.1600036621094,290.8699951171875,293.70001220703125,826600.0 2022-02-15,306.1499938964844,306.4100036621094,298.7699890136719,299.989990234375,819500.0 2022-02-16,306.7900085449219,308.1199951171875,297.8699951171875,302.6600036621094,995500.0 2022-02-17,293.30999755859375,319.6300048828125,292.3599853515625,318.5899963378906,1302600.0 2022-02-18,287.6300048828125,294.44000244140625,285.05999755859375,293.4100036621094,1077000.0 2022-02-22,289.4700012207031,294.42999267578125,283.989990234375,287.1499938964844,1321100.0 2022-02-23,285.5299987792969,298.25,285.1300048828125,294.20001220703125,1147900.0 2022-02-24,307.79998779296875,309.4599914550781,275.0,279.5299987792969,1498300.0 2022-02-25,311.1499938964844,312.17999267578125,301.05999755859375,306.0899963378906,1040600.0 2022-02-28,312.3900146484375,316.010009765625,304.29998779296875,307.70001220703125,1083500.0 2022-03-01,307.7099914550781,314.489990234375,305.2200012207031,311.9800109863281,881800.0 2022-03-02,315.32000732421875,317.5299987792969,306.9800109863281,310.5400085449219,621400.0 2022-03-03,308.8399963378906,318.6099853515625,306.57000732421875,317.2300109863281,704900.0 2022-03-04,309.05999755859375,311.7699890136719,302.8299865722656,306.79998779296875,878400.0 2022-03-07,295.4599914550781,311.07000732421875,295.3800048828125,309.7200012207031,933500.0 2022-03-08,296.3500061035156,305.7900085449219,289.3399963378906,292.2200012207031,911100.0 2022-03-09,307.7900085449219,309.7099914550781,302.20001220703125,303.7200012207031,809800.0 2022-03-10,300.8399963378906,303.8399963378906,291.5199890136719,300.44000244140625,941800.0 2022-03-11,293.69000244140625,305.9200134277344,293.1499938964844,305.0,953200.0 2022-03-14,278.9800109863281,296.0299987792969,277.1600036621094,292.07000732421875,1192000.0 2022-03-15,285.5,287.1400146484375,278.2799987792969,281.3900146484375,2278200.0 2022-03-16,300.0799865722656,300.2200012207031,285.489990234375,291.55999755859375,1360200.0 2022-03-17,304.04998779296875,304.760009765625,297.2099914550781,300.5,1175200.0 2022-03-18,318.2099914550781,320.6300048828125,301.8800048828125,301.8900146484375,2386300.0 2022-03-21,314.30999755859375,317.010009765625,307.19000244140625,315.3599853515625,835300.0 2022-03-22,325.2200012207031,325.739990234375,311.2900085449219,313.8599853515625,1064700.0 2022-03-23,316.44000244140625,324.1099853515625,316.2699890136719,321.989990234375,846700.0 2022-03-24,325.55999755859375,325.57000732421875,315.3599853515625,318.2200012207031,696500.0 2022-03-25,318.9100036621094,326.0,314.7900085449219,324.8500061035156,719200.0 2022-03-28,332.3800048828125,332.8599853515625,318.0,318.2799987792969,974700.0 2022-03-29,341.0,342.5899963378906,333.9599914550781,336.6099853515625,981500.0 2022-03-30,332.5899963378906,339.6700134277344,330.75,337.32000732421875,706800.0 2022-03-31,333.2699890136719,340.0899963378906,331.0799865722656,334.1499938964844,1089800.0 2022-04-01,334.9800109863281,338.1000061035156,330.2200012207031,333.739990234375,862600.0 2022-04-04,340.1499938964844,341.1600036621094,336.0,336.9700012207031,654400.0 2022-04-05,327.7099914550781,340.1499938964844,325.6000061035156,339.2699890136719,813900.0 2022-04-06,324.8500061035156,329.6099853515625,318.5,323.29998779296875,931300.0 2022-04-07,326.3699951171875,329.92999267578125,321.8999938964844,322.489990234375,782600.0 2022-04-08,319.8299865722656,325.3500061035156,317.04998779296875,324.2900085449219,783100.0 2022-04-11,309.7699890136719,317.3800048828125,307.5199890136719,316.0199890136719,978300.0 2022-04-12,310.8299865722656,320.7699890136719,309.3500061035156,316.4200134277344,775900.0 2022-04-13,306.7200012207031,322.0799865722656,296.6400146484375,311.2300109863281,2916700.0 2022-04-14,294.7699890136719,306.30999755859375,293.17999267578125,306.30999755859375,1486400.0 2022-04-18,297.1199951171875,300.0,292.17999267578125,293.1099853515625,757600.0 2022-04-19,306.3299865722656,307.19000244140625,294.739990234375,294.739990234375,679600.0 2022-04-20,306.260009765625,310.3699951171875,304.2699890136719,308.1000061035156,775200.0 2022-04-21,295.5,312.5799865722656,293.8500061035156,308.82000732421875,665800.0 2022-04-22,285.0,297.80999755859375,284.5400085449219,294.9700012207031,1062000.0 2022-04-25,290.9200134277344,291.4800109863281,284.29998779296875,286.07000732421875,829900.0 2022-04-26,282.8999938964844,292.94000244140625,281.29998779296875,290.9200134277344,1022200.0 2022-04-27,287.0299987792969,293.8299865722656,283.0,283.0,1005400.0 2022-04-28,301.8599853515625,305.05999755859375,290.7099914550781,291.95001220703125,724100.0 2022-04-29,286.7900085449219,302.3699951171875,285.5400085449219,298.54998779296875,763100.0 2022-05-02,290.7099914550781,291.2300109863281,280.8999938964844,286.54998779296875,1028900.0 2022-05-03,292.2099914550781,294.70001220703125,287.70001220703125,290.45001220703125,705300.0 2022-05-04,299.19000244140625,299.94000244140625,282.8399963378906,293.3800048828125,1064200.0 2022-05-05,282.3399963378906,294.8599853515625,278.3699951171875,293.2300109863281,1145800.0 2022-05-06,274.7099914550781,280.5,268.7099914550781,279.8399963378906,1119500.0 2022-05-09,262.4100036621094,271.2900085449219,260.4100036621094,269.239990234375,1209400.0 2022-05-10,270.510009765625,275.1000061035156,260.70001220703125,270.92999267578125,1068000.0 2022-05-11,260.8299865722656,272.79998779296875,259.8900146484375,266.8699951171875,817100.0 2022-05-12,262.05999755859375,264.8999938964844,255.02000427246094,257.94000244140625,855500.0 2022-05-13,275.989990234375,277.54998779296875,266.7699890136719,267.3800048828125,917700.0 2022-05-16,273.7300109863281,276.9599914550781,270.0,273.4200134277344,818000.0 2022-05-17,282.80999755859375,284.5,276.0299987792969,279.8399963378906,800000.0 2022-05-18,272.57000732421875,281.6199951171875,270.739990234375,277.6300048828125,1262500.0 2022-05-19,300.5199890136719,307.0,287.260009765625,289.0,2361500.0 2022-05-20,306.7200012207031,308.1099853515625,293.3299865722656,303.8599853515625,1833300.0 2022-05-23,306.9800109863281,311.239990234375,301.5899963378906,311.239990234375,1022300.0 2022-05-24,296.3699951171875,303.4800109863281,294.25,302.29998779296875,1181100.0 2022-05-25,299.1700134277344,302.7799987792969,292.5199890136719,295.7699890136719,967700.0 2022-05-26,306.1000061035156,308.8399963378906,297.0199890136719,299.7200012207031,859500.0 2022-05-27,322.9599914550781,323.4800109863281,309.239990234375,311.44000244140625,1162600.0 2022-05-31,319.20001220703125,324.5,314.3800048828125,323.6700134277344,1219300.0 2022-06-01,316.8599853515625,324.6600036621094,313.0899963378906,321.989990234375,781600.0 2022-06-02,330.80999755859375,331.2200012207031,315.5299987792969,316.45001220703125,729400.0 2022-06-03,327.67999267578125,328.760009765625,323.32000732421875,325.489990234375,742200.0 2022-06-06,328.7900085449219,335.2900085449219,327.2200012207031,332.1300048828125,503800.0 2022-06-07,329.5299987792969,330.7099914550781,323.010009765625,323.0899963378906,872900.0 2022-06-08,322.8900146484375,328.19000244140625,321.25,327.6000061035156,688500.0 2022-06-09,317.0799865722656,325.2900085449219,317.07000732421875,321.67999267578125,565000.0 2022-06-10,305.3900146484375,310.9700012207031,303.92999267578125,310.04998779296875,711900.0 2022-06-13,290.25,296.94000244140625,288.6700134277344,293.6000061035156,1202500.0 2022-06-14,295.1600036621094,298.3500061035156,288.9800109863281,291.9599914550781,815300.0 2022-06-15,303.239990234375,309.0899963378906,296.80999755859375,297.79998779296875,903300.0 2022-06-16,289.489990234375,297.6300048828125,286.30999755859375,294.80999755859375,1094100.0 2022-06-17,296.17999267578125,301.3900146484375,289.3699951171875,289.3699951171875,1823000.0 2022-06-21,302.2200012207031,306.260009765625,299.55999755859375,299.8999938964844,904000.0 2022-06-22,301.239990234375,305.1499938964844,297.19000244140625,297.70001220703125,814200.0 2022-06-23,309.25,309.92999267578125,301.6300048828125,305.07000732421875,815600.0 2022-06-24,317.4700012207031,318.5799865722656,311.1000061035156,313.260009765625,1946200.0 2022-06-27,311.8599853515625,317.2099914550781,310.2300109863281,313.7900085449219,750300.0 2022-06-28,303.6700134277344,314.1300048828125,302.239990234375,312.0199890136719,795100.0 2022-06-29,306.05999755859375,309.5400085449219,303.3999938964844,304.4200134277344,855800.0 2022-06-30,303.70001220703125,307.92999267578125,300.3999938964844,301.2300109863281,1039700.0 2022-07-01,301.2300109863281,304.1300048828125,295.45001220703125,302.25,916500.0 2022-07-05,302.9100036621094,303.7699890136719,296.30999755859375,298.2300109863281,891200.0 2022-07-06,309.6300048828125,310.739990234375,299.8599853515625,304.4100036621094,913100.0 2022-07-07,319.42999267578125,320.79998779296875,309.6300048828125,309.6300048828125,864000.0 2022-07-08,317.5400085449219,318.79998779296875,312.5400085449219,314.2300109863281,578100.0 2022-07-11,315.19000244140625,318.42999267578125,311.3900146484375,314.739990234375,496000.0 2022-07-12,306.4100036621094,319.6600036621094,305.0899963378906,317.239990234375,745600.0 2022-07-13,303.07000732421875,305.44000244140625,296.6600036621094,299.7799987792969,720100.0 2022-07-14,305.0199890136719,306.94000244140625,294.2900085449219,301.0799865722656,558600.0 2022-07-15,314.29998779296875,314.9800109863281,307.8999938964844,308.760009765625,832500.0 2022-07-18,310.42999267578125,317.7900085449219,308.92999267578125,316.42999267578125,729800.0 2022-07-19,323.510009765625,324.29998779296875,315.19000244140625,315.5799865722656,955200.0 2022-07-20,330.70001220703125,332.5199890136719,323.9100036621094,325.0,767500.0 2022-07-21,338.6600036621094,339.1400146484375,330.42999267578125,331.010009765625,774200.0 2022-07-22,338.0400085449219,343.1700134277344,335.6700134277344,339.92999267578125,813400.0 2022-07-25,337.6700134277344,338.5799865722656,333.1499938964844,336.94000244140625,806700.0 2022-07-26,339.4100036621094,343.30999755859375,335.7300109863281,338.5799865722656,1048200.0 2022-07-27,353.5400085449219,357.2099914550781,343.1700134277344,344.07000732421875,1124600.0 2022-07-28,362.6400146484375,363.3999938964844,353.010009765625,354.239990234375,821000.0 2022-07-29,367.5,369.25,360.6499938964844,363.44000244140625,980500.0 2022-08-01,370.010009765625,371.25,361.4100036621094,364.1700134277344,1022800.0 2022-08-02,368.3599853515625,371.80999755859375,366.2200012207031,367.4599914550781,1405300.0 2022-08-03,370.8399963378906,372.4100036621094,359.0,359.0,1175700.0 2022-08-04,372.2900085449219,372.4700012207031,367.6700134277344,371.57000732421875,756600.0 2022-08-05,374.2900085449219,375.69000244140625,365.5,366.0899963378906,660500.0 2022-08-08,372.07000732421875,378.4700012207031,369.760009765625,375.0,725200.0 2022-08-09,372.6099853515625,375.07000732421875,368.9800109863281,369.19000244140625,820200.0 2022-08-10,375.7099914550781,381.70001220703125,373.3500061035156,380.19000244140625,1179000.0 2022-08-11,377.010009765625,380.8900146484375,373.6000061035156,380.0799865722656,910100.0 2022-08-12,385.44000244140625,386.0,376.7099914550781,377.9599914550781,931100.0 2022-08-15,390.45001220703125,391.1700134277344,383.9100036621094,385.1000061035156,654700.0 2022-08-16,385.6700134277344,389.489990234375,382.6300048828125,385.510009765625,697000.0 2022-08-17,381.0,384.760009765625,378.4100036621094,384.260009765625,1475500.0 2022-08-18,373.32000732421875,391.0,371.8599853515625,384.3500061035156,1923400.0 2022-08-19,363.0,368.8500061035156,361.1700134277344,368.8500061035156,1524100.0 2022-08-22,358.1000061035156,361.6000061035156,356.07000732421875,358.32000732421875,1296800.0 2022-08-23,359.0,361.239990234375,354.25,354.42999267578125,1016600.0 2022-08-24,358.75,360.6199951171875,355.3800048828125,357.7799987792969,695000.0 2022-08-25,363.260009765625,363.3599853515625,357.55999755859375,359.8299865722656,777700.0 2022-08-26,355.0,363.5400085449219,352.95001220703125,362.7699890136719,1219600.0 2022-08-29,347.489990234375,354.489990234375,347.3399963378906,350.5400085449219,1096200.0 2022-08-30,346.0,351.3900146484375,341.6199951171875,350.5299987792969,1037200.0 2022-08-31,346.0199890136719,353.29998779296875,344.42999267578125,348.9599914550781,1653700.0 2022-09-01,332.489990234375,342.5299987792969,324.6300048828125,341.260009765625,1619600.0 2022-09-02,330.55999755859375,338.0799865722656,329.45001220703125,334.1400146484375,1073900.0 2022-09-06,326.8299865722656,331.6600036621094,323.9700012207031,330.7300109863281,1230300.0 2022-09-07,332.0400085449219,333.510009765625,325.4800109863281,328.54998779296875,915900.0 2022-09-08,333.760009765625,334.4800109863281,328.0899963378906,330.1499938964844,854900.0 2022-09-09,340.17999267578125,342.30999755859375,334.2699890136719,335.95001220703125,839500.0 2022-09-12,339.55999755859375,342.4599914550781,337.3900146484375,341.92999267578125,830100.0 2022-09-13,323.6099853515625,331.2799987792969,322.6400146484375,329.6700134277344,1282500.0 2022-09-14,323.3699951171875,328.0,319.6300048828125,327.0899963378906,1376800.0 2022-09-15,315.94000244140625,323.3500061035156,314.05999755859375,321.4700012207031,1500000.0 2022-09-16,314.2099914550781,314.489990234375,308.07000732421875,310.7900085449219,2322200.0 2022-09-19,317.32000732421875,318.0199890136719,310.5799865722656,310.6300048828125,1496900.0 2022-09-20,316.260009765625,317.739990234375,313.54998779296875,315.0400085449219,1424500.0 2022-09-21,313.1099853515625,325.5199890136719,313.0799865722656,319.2699890136719,882600.0 2022-09-22,306.9700012207031,312.7099914550781,306.30999755859375,310.3699951171875,1107700.0 2022-09-23,303.2799987792969,305.2300109863281,299.6700134277344,304.6199951171875,845200.0 2022-09-26,303.3399963378906,309.19000244140625,302.8399963378906,303.95001220703125,1010400.0 2022-09-27,306.0899963378906,308.69000244140625,301.1600036621094,307.20001220703125,874700.0 2022-09-28,313.1600036621094,314.8900146484375,304.6499938964844,307.70001220703125,937600.0 2022-09-29,309.2200012207031,311.760009765625,306.17999267578125,310.20001220703125,901500.0 2022-09-30,305.510009765625,313.010009765625,304.7200012207031,307.69000244140625,1312400.0 2022-10-03,316.9800109863281,320.1600036621094,307.70001220703125,308.7900085449219,1077100.0 2022-10-04,321.70001220703125,326.1099853515625,320.6600036621094,322.5799865722656,801700.0 2022-10-05,321.3699951171875,323.8699951171875,315.9599914550781,316.2900085449219,1094300.0 2022-10-06,321.92999267578125,326.0,319.79998779296875,320.6199951171875,917700.0 2022-10-07,307.010009765625,315.8800048828125,305.239990234375,314.4100036621094,1093400.0 2022-10-10,292.9800109863281,308.1300048828125,292.8399963378906,307.0899963378906,1918100.0 2022-10-11,277.3399963378906,292.9200134277344,275.9599914550781,292.9200134277344,2919900.0 2022-10-12,276.19000244140625,281.5,275.95001220703125,278.55999755859375,1851700.0 2022-10-13,287.42999267578125,288.9100036621094,267.0,268.4200134277344,2003500.0 2022-10-14,277.6099853515625,290.92999267578125,277.2200012207031,290.7200012207031,990800.0 2022-10-17,289.260009765625,292.1099853515625,285.80999755859375,285.80999755859375,1087900.0 2022-10-18,292.2699890136719,300.3299865722656,289.2900085449219,297.1300048828125,834500.0 2022-10-19,288.9599914550781,292.0199890136719,286.0299987792969,287.2699890136719,451400.0 2022-10-20,289.7099914550781,296.32000732421875,286.55999755859375,290.3999938964844,669300.0 2022-10-21,296.5,298.5799865722656,285.17999267578125,288.79998779296875,1290700.0 2022-10-24,301.67999267578125,303.3299865722656,294.260009765625,298.3800048828125,837700.0 2022-10-25,294.7300109863281,304.80999755859375,292.94000244140625,303.8999938964844,1422200.0 2022-10-26,292.7300109863281,300.0,289.79998779296875,292.9700012207031,992200.0 2022-10-27,289.19000244140625,296.5799865722656,287.7699890136719,295.57000732421875,918200.0 2022-10-28,295.8399963378906,296.6000061035156,290.3599853515625,291.239990234375,662500.0 2022-10-31,292.54998779296875,295.4800109863281,291.1000061035156,293.3299865722656,781400.0 2022-11-01,291.1700134277344,298.3500061035156,288.7099914550781,297.45001220703125,689900.0 2022-11-02,281.1099853515625,295.4800109863281,280.7799987792969,292.45001220703125,797300.0 2022-11-03,279.2900085449219,284.5400085449219,276.6600036621094,278.7099914550781,857300.0 2022-11-04,276.57000732421875,283.3800048828125,269.8800048828125,283.3800048828125,1025800.0 2022-11-07,280.5299987792969,281.67999267578125,275.3299865722656,278.8800048828125,1239700.0 2022-11-08,291.5799865722656,292.4800109863281,280.6000061035156,282.3999938964844,1118100.0 2022-11-09,290.0799865722656,291.9599914550781,287.0,288.57000732421875,1040000.0 2022-11-10,318.760009765625,320.0299987792969,306.1700134277344,307.739990234375,1269600.0 2022-11-11,331.3999938964844,331.45001220703125,317.1099853515625,318.4700012207031,1276000.0 2022-11-14,330.67999267578125,334.4800109863281,328.510009765625,329.989990234375,897900.0 2022-11-15,334.20001220703125,340.6099853515625,332.5299987792969,338.0899963378906,700600.0 2022-11-16,331.45001220703125,334.2099914550781,327.260009765625,333.0,709400.0 2022-11-17,324.2699890136719,328.1400146484375,319.9800109863281,325.2300109863281,710100.0 2022-11-18,325.8900146484375,329.6199951171875,323.0400085449219,329.1700134277344,477600.0 2022-11-21,324.82000732421875,327.2200012207031,322.8599853515625,325.57000732421875,567700.0 2022-11-22,326.9599914550781,327.17999267578125,321.1600036621094,325.8500061035156,562700.0 2022-11-23,334.2900085449219,336.30999755859375,325.54998779296875,326.7300109863281,395900.0 2022-11-25,332.6400146484375,334.82000732421875,331.7900085449219,333.32000732421875,247500.0 2022-11-28,329.1199951171875,336.29998779296875,328.239990234375,332.239990234375,837700.0 2022-11-29,323.6600036621094,330.6600036621094,320.5899963378906,328.07000732421875,561100.0 2022-11-30,339.5400085449219,340.04998779296875,322.3999938964844,325.2300109863281,1586000.0 2022-12-01,357.8399963378906,363.989990234375,348.5299987792969,362.5899963378906,1310200.0 2022-12-02,348.1700134277344,350.5,340.5,348.9700012207031,1076300.0 2022-12-05,331.2699890136719,345.3900146484375,328.489990234375,345.3900146484375,1358200.0 2022-12-06,328.0199890136719,331.20001220703125,324.739990234375,331.20001220703125,858800.0 2022-12-07,323.79998779296875,328.6000061035156,321.260009765625,327.1499938964844,817600.0 2022-12-08,330.6099853515625,333.42999267578125,325.0,325.20001220703125,996500.0 2022-12-09,325.75,331.1600036621094,325.1400146484375,329.2900085449219,819000.0 2022-12-12,334.3399963378906,334.7900085449219,325.0799865722656,325.489990234375,968700.0 2022-12-13,338.1300048828125,350.45001220703125,336.260009765625,349.3900146484375,1130400.0 2022-12-14,332.0299987792969,342.3599853515625,328.6099853515625,337.9599914550781,1483000.0 2022-12-15,323.82000732421875,328.2200012207031,322.3500061035156,327.45001220703125,1343800.0 2022-12-16,329.1199951171875,335.510009765625,326.1199951171875,331.2799987792969,2397100.0 2022-12-19,323.3900146484375,330.239990234375,320.6600036621094,329.69000244140625,1218400.0 2022-12-20,324.42999267578125,326.3999938964844,320.6499938964844,320.6499938964844,1056600.0 2022-12-21,330.2200012207031,331.6199951171875,322.6499938964844,325.5400085449219,532100.0 2022-12-22,321.7200012207031,326.3699951171875,316.0199890136719,325.4599914550781,677000.0 2022-12-23,320.2099914550781,320.5899963378906,315.6199951171875,318.989990234375,341200.0 2022-12-27,317.95001220703125,320.7900085449219,315.54998779296875,320.7900085449219,467900.0 2022-12-28,315.30999755859375,321.05999755859375,314.9200134277344,317.82000732421875,349300.0 2022-12-29,321.9800109863281,324.7900085449219,318.7200012207031,319.1600036621094,416200.0 2022-12-30,319.2900085449219,319.3299865722656,315.4200134277344,317.8399963378906,541000.0 2023-01-03,319.67999267578125,326.30999755859375,315.55999755859375,323.0,706100.0 2023-01-04,320.92999267578125,325.9200134277344,315.9800109863281,323.760009765625,790400.0 2023-01-05,315.0400085449219,318.1000061035156,312.25,317.75,794200.0 2023-01-06,320.5400085449219,323.3500061035156,312.2699890136719,318.8900146484375,603900.0 2023-01-09,325.95001220703125,332.6000061035156,323.3299865722656,323.3299865722656,717700.0 2023-01-10,327.6300048828125,328.5299987792969,324.20001220703125,324.55999755859375,530500.0 2023-01-11,334.3500061035156,334.8800048828125,328.94000244140625,329.6000061035156,592100.0 2023-01-12,333.1000061035156,336.489990234375,328.4100036621094,335.0,535300.0 2023-01-13,332.9700012207031,333.7799987792969,327.55999755859375,330.05999755859375,550700.0 2023-01-17,337.29998779296875,339.6400146484375,331.0299987792969,334.0799865722656,653900.0 2023-01-18,335.6600036621094,346.1000061035156,335.239990234375,339.4599914550781,587100.0 2023-01-19,331.2799987792969,337.54998779296875,330.44000244140625,331.8299865722656,630700.0 2023-01-20,342.4200134277344,343.79998779296875,329.8900146484375,330.3399963378906,816600.0 2023-01-23,350.3299865722656,352.0899963378906,341.69000244140625,342.5400085449219,661800.0 2023-01-24,349.2799987792969,351.0,346.0,349.5899963378906,448300.0 2023-01-25,349.2699890136719,351.25,339.6000061035156,344.3800048828125,429300.0 2023-01-26,356.6700134277344,357.3500061035156,350.5400085449219,354.1199951171875,544800.0 2023-01-27,357.2699890136719,359.8699951171875,353.010009765625,353.9200134277344,489800.0 2023-01-30,349.8800048828125,355.760009765625,349.239990234375,354.2699890136719,629800.0 2023-01-31,353.75,356.25,350.75,350.75,934200.0 2023-02-01,367.04998779296875,369.6099853515625,353.0199890136719,353.6700134277344,844300.0 2023-02-02,368.5899963378906,374.6499938964844,366.05999755859375,372.3900146484375,939700.0 2023-02-03,361.44000244140625,366.3399963378906,358.3599853515625,360.6300048828125,941300.0 2023-02-06,359.9700012207031,362.79998779296875,356.6300048828125,357.25,578400.0 2023-02-07,366.75,368.5199890136719,355.82000732421875,359.1600036621094,692700.0 2023-02-08,360.6000061035156,367.6099853515625,359.70001220703125,365.1199951171875,757000.0 2023-02-09,363.7099914550781,371.3999938964844,362.6700134277344,365.9700012207031,1061400.0 2023-02-10,359.1099853515625,360.9800109863281,356.6300048828125,359.989990234375,590400.0 2023-02-13,361.760009765625,364.8999938964844,360.0899963378906,361.260009765625,664700.0 2023-02-14,375.94000244140625,378.3299865722656,362.8699951171875,362.8699951171875,1137700.0 2023-02-15,379.4800109863281,379.760009765625,373.75,375.489990234375,869500.0 2023-02-16,359.7099914550781,364.0400085449219,350.0,357.8699951171875,1744400.0 2023-02-17,354.45001220703125,358.6400146484375,350.8299865722656,354.2900085449219,899600.0 2023-02-21,352.3500061035156,352.70001220703125,347.9700012207031,350.6600036621094,823900.0 2023-02-22,355.05999755859375,359.05999755859375,352.1199951171875,354.44000244140625,942300.0 2023-02-23,365.4800109863281,367.54998779296875,359.3299865722656,360.0,1203400.0 2023-02-24,362.2799987792969,362.8399963378906,357.6499938964844,359.0,895400.0 2023-02-27,363.3599853515625,368.25,361.5799865722656,367.3999938964844,1040500.0 2023-02-28,363.760009765625,368.3900146484375,363.1300048828125,363.1300048828125,882500.0 2023-03-01,361.0199890136719,365.9700012207031,359.9599914550781,363.19000244140625,645000.0 2023-03-02,363.3800048828125,364.4200134277344,355.5299987792969,359.2200012207031,536000.0 2023-03-03,367.5,367.94000244140625,364.1300048828125,365.0,620100.0 2023-03-06,368.7699890136719,371.239990234375,364.989990234375,367.42999267578125,776000.0 2023-03-07,361.2799987792969,370.2699890136719,359.3299865722656,367.6600036621094,551300.0 2023-03-08,369.0199890136719,370.1099853515625,360.5,361.2099914550781,828700.0 2023-03-09,361.9200134277344,374.30999755859375,360.42999267578125,369.1600036621094,774700.0 2023-03-10,355.2300109863281,364.6600036621094,353.6300048828125,361.80999755859375,758200.0 2023-03-13,357.2900085449219,363.2200012207031,350.5799865722656,351.29998779296875,785400.0 2023-03-14,369.8399963378906,370.20001220703125,360.1099853515625,361.3399963378906,999500.0 2023-03-15,366.82000732421875,370.0,360.6199951171875,366.95001220703125,903100.0 2023-03-16,374.0,377.7099914550781,364.239990234375,366.20001220703125,884400.0 2023-03-17,372.5299987792969,378.29998779296875,370.5199890136719,374.0,1640800.0 2023-03-20,375.5899963378906,376.010009765625,370.239990234375,373.79998779296875,714600.0 2023-03-21,374.3599853515625,377.6199951171875,369.510009765625,377.6199951171875,896100.0 2023-03-22,371.3500061035156,381.8599853515625,371.1700134277344,373.3900146484375,723600.0 2023-03-23,379.3999938964844,381.1300048828125,371.2300109863281,375.4700012207031,974400.0 2023-03-24,376.55999755859375,379.9599914550781,370.3699951171875,378.1400146484375,944500.0 2023-03-27,373.9200134277344,378.7799987792969,371.20001220703125,377.0899963378906,655100.0 2023-03-28,369.8699951171875,374.8299865722656,366.0400085449219,372.80999755859375,692200.0 2023-03-29,375.0400085449219,377.25,372.3599853515625,373.82000732421875,902400.0 2023-03-30,375.94000244140625,378.7799987792969,373.1000061035156,376.5400085449219,722100.0 2023-03-31,386.25,386.7200012207031,375.9599914550781,377.0,1131900.0 2023-04-03,388.94000244140625,389.5799865722656,384.1199951171875,385.17999267578125,843200.0 2023-04-04,384.92999267578125,392.7900085449219,384.010009765625,389.8800048828125,602400.0 2023-04-05,378.3599853515625,384.4800109863281,376.1000061035156,383.25,827200.0 2023-04-06,375.9200134277344,378.30999755859375,373.4100036621094,375.6199951171875,848400.0 2023-04-10,379.989990234375,380.45001220703125,371.0,372.9700012207031,490100.0 2023-04-11,379.3999938964844,382.3299865722656,377.5,378.0,457500.0 2023-04-12,376.5199890136719,383.3800048828125,376.07000732421875,382.3800048828125,532000.0 2023-04-13,381.55999755859375,382.260009765625,377.3900146484375,380.29998779296875,1129400.0 2023-04-14,381.67999267578125,383.2900085449219,377.75,378.8599853515625,613600.0 2023-04-17,380.19000244140625,382.510009765625,376.4700012207031,381.9599914550781,463400.0 2023-04-18,380.42999267578125,384.2699890136719,378.17999267578125,382.760009765625,385800.0 2023-04-19,378.7699890136719,379.7699890136719,375.19000244140625,378.6499938964844,432900.0 2023-04-20,377.55999755859375,382.5199890136719,375.5299987792969,376.1499938964844,513800.0 2023-04-21,377.260009765625,381.7099914550781,374.6199951171875,376.82000732421875,558800.0 2023-04-24,375.6700134277344,380.8500061035156,374.2099914550781,375.67999267578125,490400.0 2023-04-25,364.5299987792969,372.0299987792969,360.3699951171875,371.4100036621094,842200.0 2023-04-26,365.1000061035156,370.6199951171875,363.989990234375,364.5299987792969,718700.0 2023-04-27,368.3900146484375,369.5,362.05999755859375,367.29998779296875,566500.0 2023-04-28,371.32000732421875,374.8500061035156,367.20001220703125,368.3900146484375,743100.0 2023-05-01,371.6199951171875,372.8900146484375,367.94000244140625,370.760009765625,538700.0 2023-05-02,368.8299865722656,374.79998779296875,367.1499938964844,372.20001220703125,648500.0 2023-05-03,368.0,373.7699890136719,366.1000061035156,369.05999755859375,580300.0 2023-05-04,366.6199951171875,370.8500061035156,366.1000061035156,368.1099853515625,551800.0 2023-05-05,371.55999755859375,372.3500061035156,366.8900146484375,368.32000732421875,679000.0 2023-05-08,371.739990234375,373.3900146484375,367.3399963378906,371.3900146484375,628500.0 2023-05-09,366.95001220703125,370.07000732421875,366.04998779296875,369.5,559900.0 2023-05-10,370.1199951171875,372.760009765625,365.4599914550781,370.6600036621094,563000.0 2023-05-11,367.9599914550781,370.82000732421875,365.5899963378906,370.4700012207031,597700.0 2023-05-12,368.8399963378906,369.510009765625,365.6000061035156,368.5799865722656,761700.0 2023-05-15,373.2799987792969,373.3699951171875,365.6700134277344,368.1199951171875,856800.0 2023-05-16,375.1400146484375,377.0,370.2099914550781,370.739990234375,859600.0 2023-05-17,377.0799865722656,380.05999755859375,374.20001220703125,377.3500061035156,1103600.0 2023-05-18,409.7099914550781,410.9100036621094,386.5,387.5,2005700.0 2023-05-19,408.5,418.3999938964844,407.4700012207031,413.0299987792969,1296700.0 2023-05-22,401.67999267578125,408.1099853515625,398.4100036621094,405.760009765625,1078600.0 2023-05-23,393.0899963378906,399.67999267578125,392.0,399.6099853515625,844400.0 2023-05-24,395.3900146484375,398.0,390.20001220703125,390.5799865722656,830400.0 2023-05-25,434.20001220703125,440.6400146484375,409.8399963378906,410.0299987792969,2576300.0 2023-05-26,444.7300109863281,450.0,434.29998779296875,434.29998779296875,1903500.0 2023-05-30,464.8299865722656,468.0299987792969,452.0,454.1700134277344,2692400.0 2023-05-31,454.9599914550781,462.3399963378906,451.1000061035156,460.45001220703125,3080100.0 2023-06-01,454.54998779296875,460.8699951171875,445.8399963378906,446.5299987792969,1359100.0 2023-06-02,449.3599853515625,457.8500061035156,447.57000732421875,455.44000244140625,1047000.0 2023-06-05,450.1600036621094,454.0899963378906,445.1000061035156,448.2300109863281,737100.0 2023-06-06,443.8399963378906,450.8800048828125,442.739990234375,448.25,1152500.0 2023-06-07,435.32000732421875,446.2099914550781,433.760009765625,443.9800109863281,1141900.0 2023-06-08,437.69000244140625,440.489990234375,433.239990234375,435.9800109863281,799700.0 2023-06-09,438.7799987792969,447.42999267578125,437.7699890136719,440.8299865722656,782100.0 2023-06-12,446.0400085449219,446.6199951171875,437.75,440.0,711100.0 2023-06-13,449.9800109863281,451.95001220703125,442.0899963378906,448.75,829000.0 2023-06-14,446.04998779296875,451.489990234375,440.8500061035156,446.6300048828125,999800.0 2023-06-15,446.3699951171875,449.20001220703125,441.8500061035156,442.8999938964844,904800.0 2023-06-16,441.19000244140625,449.8800048828125,438.5400085449219,448.739990234375,1890200.0 2023-06-20,435.5,441.3299865722656,431.5400085449219,437.3399963378906,1076800.0 2023-06-21,426.3399963378906,437.95001220703125,424.8900146484375,434.92999267578125,1038500.0 2023-06-22,426.1300048828125,427.8500061035156,417.80999755859375,423.7799987792969,918000.0 2023-06-23,419.55999755859375,424.57000732421875,417.7699890136719,422.739990234375,4197700.0 2023-06-26,417.2099914550781,425.5,417.0400085449219,420.6499938964844,732200.0 2023-06-27,426.7799987792969,429.1300048828125,416.8699951171875,420.9700012207031,849100.0 2023-06-28,427.1499938964844,429.6099853515625,423.1499938964844,424.5799865722656,705600.0 2023-06-29,427.8999938964844,430.8699951171875,425.1400146484375,429.6300048828125,496200.0 2023-06-30,435.4100036621094,438.3500061035156,431.0299987792969,431.6199951171875,973600.0 2023-07-03,434.010009765625,436.510009765625,429.6199951171875,431.5199890136719,484100.0 2023-07-05,432.739990234375,437.57000732421875,431.4700012207031,432.4700012207031,624400.0 2023-07-06,431.1099853515625,432.6600036621094,425.4100036621094,426.82000732421875,965700.0 2023-07-07,431.2900085449219,434.8999938964844,426.489990234375,430.0400085449219,1115400.0 2023-07-10,445.7200012207031,447.010009765625,432.0199890136719,432.19000244140625,1320900.0 2023-07-11,438.70001220703125,446.1700134277344,434.1400146484375,446.1700134277344,944300.0 2023-07-12,441.3500061035156,445.42999267578125,438.2300109863281,444.7799987792969,800900.0 2023-07-13,448.8399963378906,451.1000061035156,445.6400146484375,448.32000732421875,794400.0 2023-07-14,454.1099853515625,457.2099914550781,449.5199890136719,449.5199890136719,865100.0 2023-07-17,461.17999267578125,462.8500061035156,453.2200012207031,454.2900085449219,673500.0 2023-07-18,462.92999267578125,465.0,453.19000244140625,458.7099914550781,924900.0 2023-07-19,457.3299865722656,465.6700134277344,455.760009765625,464.7200012207031,685200.0 2023-07-20,451.7099914550781,458.2900085449219,450.70001220703125,454.8399963378906,800300.0 2023-07-21,454.0,458.29998779296875,451.0,454.7900085449219,2549700.0 2023-07-24,450.75,455.0,447.32000732421875,454.0,762700.0 2023-07-25,456.45001220703125,460.20001220703125,445.9599914550781,445.9599914550781,856900.0 2023-07-26,449.3299865722656,455.760009765625,445.4200134277344,455.760009765625,647900.0 2023-07-27,448.739990234375,460.25,447.489990234375,455.510009765625,653900.0 2023-07-28,450.8999938964844,456.1300048828125,448.4599914550781,455.5899963378906,701900.0 2023-07-31,451.79998779296875,453.1099853515625,447.7699890136719,451.0,563100.0 2023-08-01,453.510009765625,454.55999755859375,444.30999755859375,448.1400146484375,550400.0 2023-08-02,441.17999267578125,449.75,439.0799865722656,449.75,816100.0 2023-08-03,440.1199951171875,441.7300109863281,436.70001220703125,436.8999938964844,493900.0 2023-08-04,441.4200134277344,449.3699951171875,437.2200012207031,442.2900085449219,603600.0 2023-08-07,444.0,448.9700012207031,441.75,445.3699951171875,459700.0 2023-08-08,435.989990234375,441.3399963378906,433.7099914550781,441.3399963378906,658500.0 2023-08-09,428.9599914550781,436.3699951171875,425.80999755859375,435.2200012207031,575000.0 2023-08-10,431.3900146484375,438.8399963378906,429.45001220703125,435.17999267578125,492000.0 2023-08-11,428.4599914550781,431.3299865722656,425.44000244140625,426.5299987792969,477700.0 2023-08-14,434.8500061035156,434.989990234375,425.6099853515625,426.1099853515625,775500.0 2023-08-15,436.739990234375,439.1199951171875,433.510009765625,435.510009765625,800500.0 2023-08-16,428.2099914550781,436.5799865722656,427.42999267578125,436.5799865722656,884800.0 2023-08-17,424.1000061035156,451.989990234375,423.2799987792969,450.1600036621094,1492000.0 2023-08-18,426.0199890136719,428.4599914550781,418.510009765625,422.7300109863281,802000.0 2023-08-21,436.4700012207031,438.0,427.6300048828125,427.94000244140625,643300.0 2023-08-22,436.3900146484375,443.6600036621094,433.82000732421875,440.4200134277344,682400.0 2023-08-23,448.239990234375,450.5,438.5400085449219,438.75,796900.0 2023-08-24,435.8599853515625,456.82000732421875,434.5899963378906,455.25,906400.0 2023-08-25,442.239990234375,443.0400085449219,434.1400146484375,436.2300109863281,703100.0 2023-08-28,443.67999267578125,448.0,441.2300109863281,445.79998779296875,366400.0 2023-08-29,451.57000732421875,453.5,440.7300109863281,441.8399963378906,692500.0 2023-08-30,457.2799987792969,457.4700012207031,451.6600036621094,453.8500061035156,631600.0 2023-08-31,458.8900146484375,463.9700012207031,457.54998779296875,457.54998779296875,898500.0 2023-09-01,460.45001220703125,462.9599914550781,456.8299865722656,460.0,473200.0 2023-09-05,466.8500061035156,468.5799865722656,457.2900085449219,460.45001220703125,671300.0 2023-09-06,465.69000244140625,471.1499938964844,464.80999755859375,464.80999755859375,746200.0 2023-09-07,458.0899963378906,468.010009765625,451.0899963378906,465.07000732421875,986400.0 2023-09-08,459.1400146484375,460.3900146484375,454.3900146484375,456.94000244140625,830000.0 2023-09-11,461.82000732421875,463.6400146484375,453.3599853515625,459.7799987792969,608800.0 2023-09-12,454.3599853515625,460.44000244140625,454.0199890136719,456.79998779296875,909900.0 2023-09-13,466.8599853515625,469.0,453.3399963378906,453.3399963378906,925300.0 2023-09-14,466.1499938964844,469.70001220703125,460.6000061035156,469.3800048828125,920300.0 2023-09-15,451.92999267578125,467.5,447.9800109863281,466.6000061035156,1681000.0 2023-09-18,460.010009765625,460.260009765625,448.82000732421875,450.19000244140625,621000.0 2023-09-19,460.0199890136719,460.44000244140625,453.19000244140625,458.8900146484375,586700.0 2023-09-20,453.2799987792969,463.5400085449219,453.0199890136719,461.0,668400.0 2023-09-21,444.2699890136719,450.95001220703125,444.010009765625,448.5799865722656,762900.0 2023-09-22,446.8500061035156,454.4700012207031,446.17999267578125,446.2200012207031,577600.0 2023-09-25,447.8299865722656,449.30999755859375,442.70001220703125,445.79998779296875,360900.0 2023-09-26,444.3500061035156,446.5400085449219,440.6199951171875,446.5400085449219,724000.0 2023-09-27,446.7099914550781,450.32000732421875,442.0,447.989990234375,623400.0 2023-09-28,460.7099914550781,463.239990234375,445.07000732421875,446.6300048828125,1114100.0 2023-09-29,458.9700012207031,471.94000244140625,458.3699951171875,468.0299987792969,1189600.0 2023-10-02,463.82000732421875,465.260009765625,456.760009765625,461.19000244140625,734100.0 2023-10-03,450.7200012207031,465.760009765625,448.260009765625,460.8999938964844,884900.0 2023-10-04,461.32000732421875,463.8900146484375,452.54998779296875,452.55999755859375,600900.0 2023-10-05,459.75,463.8999938964844,452.2699890136719,462.1099853515625,550200.0 2023-10-06,473.260009765625,476.989990234375,454.6000061035156,455.5199890136719,905100.0 2023-10-09,479.9200134277344,482.4700012207031,464.3800048828125,468.0,868400.0 2023-10-10,490.1099853515625,493.9200134277344,480.1700134277344,483.1099853515625,1267700.0 2023-10-11,494.95001220703125,495.44000244140625,489.55999755859375,490.2799987792969,707900.0 2023-10-12,496.2300109863281,502.6600036621094,491.9599914550781,497.80999755859375,967800.0 2023-10-13,489.6700134277344,498.4200134277344,486.1400146484375,496.45001220703125,747900.0 2023-10-16,491.9599914550781,495.4100036621094,487.760009765625,490.5,610900.0 2023-10-17,492.04998779296875,494.2300109863281,481.8699951171875,486.9800109863281,664600.0 2023-10-18,485.7300109863281,493.05999755859375,483.9599914550781,490.5299987792969,605200.0 2023-10-19,482.3699951171875,492.3299865722656,481.3500061035156,488.510009765625,642400.0 2023-10-20,467.6400146484375,482.42999267578125,466.3500061035156,482.3699951171875,1001500.0 2023-10-23,467.82000732421875,473.55999755859375,461.45001220703125,466.0,764300.0 2023-10-24,468.0299987792969,474.3999938964844,463.489990234375,466.4800109863281,642900.0 2023-10-25,455.260009765625,468.239990234375,454.2699890136719,467.6099853515625,853600.0 2023-10-26,453.5400085449219,460.5899963378906,448.9100036621094,458.4200134277344,630200.0 2023-10-27,457.0,460.1499938964844,453.3800048828125,457.6300048828125,559700.0 2023-10-30,460.94000244140625,462.739990234375,455.0,460.2699890136719,697800.0 2023-10-31,469.44000244140625,472.2900085449219,459.0799865722656,464.32000732421875,729700.0 2023-11-01,475.3800048828125,477.79998779296875,468.0,470.70001220703125,939000.0 2023-11-02,478.6400146484375,482.5400085449219,472.1000061035156,480.3599853515625,1001500.0 2023-11-03,487.94000244140625,492.239990234375,480.6199951171875,482.4599914550781,710600.0 2023-11-06,489.94000244140625,490.3399963378906,484.8999938964844,487.95001220703125,651500.0 2023-11-07,499.0199890136719,500.5799865722656,490.1199951171875,494.010009765625,662400.0 2023-11-08,506.1600036621094,506.8999938964844,499.6400146484375,500.0,791500.0 2023-11-09,505.1700134277344,513.0,504.1600036621094,505.80999755859375,789000.0 2023-11-10,518.8300170898438,520.510009765625,507.8599853515625,511.07000732421875,1109200.0 2023-11-13,522.8800048828125,524.8099975585938,514.4500122070312,516.22998046875,713200.0 2023-11-14,538.3200073242188,538.8200073242188,525.22998046875,531.3300170898438,784900.0 2023-11-15,529.3200073242188,541.8400268554688,524.510009765625,540.5499877929688,1284400.0 2023-11-16,533.4500122070312,537.780029296875,528.47998046875,530.3400268554688,816400.0 2023-11-17,534.780029296875,539.8400268554688,531.8900146484375,534.2100219726562,599900.0 2023-11-20,541.52001953125,544.719970703125,535.2999877929688,536.9199829101562,698100.0 2023-11-21,540.3800048828125,545.5700073242188,535.7000122070312,542.1799926757812,683700.0 2023-11-22,541.030029296875,549.0,540.7000122070312,542.219970703125,600300.0 2023-11-24,542.6900024414062,543.4199829101562,537.9400024414062,538.4299926757812,243300.0 2023-11-27,543.530029296875,549.6699829101562,539.47998046875,545.9000244140625,997200.0 2023-11-28,543.72998046875,544.47998046875,539.1500244140625,542.0399780273438,880800.0 2023-11-29,552.4600219726562,557.0,549.3800048828125,550.5900268554688,1123700.0 2023-11-30,543.22998046875,564.780029296875,530.5,558.469970703125,2185900.0 2023-12-01,545.9600219726562,548.1900024414062,539.280029296875,543.5599975585938,876600.0 2023-12-04,531.2000122070312,542.4099731445312,522.9199829101562,540.1500244140625,1061500.0 2023-12-05,535.7100219726562,535.9500122070312,523.5999755859375,525.3599853515625,879800.0 2023-12-06,527.489990234375,540.1900024414062,526.5,538.6599731445312,688000.0 2023-12-07,534.1500244140625,535.0800170898438,528.969970703125,531.2999877929688,557200.0 2023-12-08,535.9299926757812,539.6900024414062,531.6300048828125,531.6300048828125,568800.0 2023-12-11,556.02001953125,557.4199829101562,538.6500244140625,540.0,898900.0 2023-12-12,567.0599975585938,568.3300170898438,555.5499877929688,557.739990234375,788600.0 2023-12-13,568.0900268554688,573.77001953125,561.9600219726562,571.6900024414062,782900.0 2023-12-14,551.4500122070312,571.8699951171875,549.02001953125,570.5999755859375,1747600.0 2023-12-15,556.27001953125,558.1799926757812,548.0900268554688,548.9299926757812,2477000.0 2023-12-18,559.6900024414062,563.4199829101562,555.0,557.4600219726562,645600.0 2023-12-19,558.6500244140625,565.6400146484375,555.5800170898438,563.3900146484375,794900.0 2023-12-20,551.719970703125,563.3200073242188,551.5700073242188,557.27001953125,694600.0 2023-12-21,559.9600219726562,562.4199829101562,555.9099731445312,557.27001953125,636800.0 2023-12-22,524.4600219726562,562.0499877929688,523.0,562.0,2969700.0 2023-12-26,520.25,534.5800170898438,519.1599731445312,530.0,2096700.0 2023-12-27,518.0999755859375,524.989990234375,516.6099853515625,523.0,1107200.0 2023-12-28,517.4099731445312,521.0,515.1799926757812,520.0,852000.0 2023-12-29,514.9099731445312,518.3900146484375,510.739990234375,516.6199951171875,769200.0 2024-01-02,498.9700012207031,509.5,496.80999755859375,507.95001220703125,1277700.0 2024-01-03,492.3999938964844,496.6099853515625,489.4100036621094,496.4599914550781,1205300.0 2024-01-04,490.17999267578125,494.3900146484375,488.42999267578125,489.75,884200.0 2024-01-05,484.80999755859375,496.1499938964844,477.6499938964844,492.0299987792969,3013100.0 2024-01-08,499.9800109863281,500.3900146484375,488.05999755859375,490.3900146484375,1829000.0 2024-01-09,501.8699951171875,503.8399963378906,495.0,495.0,1171500.0 2024-01-10,505.17999267578125,509.0,501.45001220703125,503.82000732421875,1277600.0 2024-01-11,498.4599914550781,509.739990234375,493.17999267578125,507.5,1483800.0 2024-01-12,494.3999938964844,502.67999267578125,493.19000244140625,501.29998779296875,1107600.0 2024-01-16,509.67999267578125,517.25,499.7799987792969,501.5199890136719,3495800.0 2024-01-17,507.8699951171875,514.25,496.0299987792969,511.9800109863281,1821400.0 2024-01-18,494.3399963378906,515.0,491.5799865722656,511.2699890136719,2753100.0 2024-01-19,517.3099975585938,517.7000122070312,496.1300048828125,498.0,2695700.0 2024-01-22,541.7100219726562,542.5,523.0,524.1500244140625,3231500.0 2024-01-23,548.9000244140625,549.3200073242188,537.75,545.6400146484375,1860700.0 2024-01-24,540.4600219726562,554.5700073242188,538.8900146484375,552.47998046875,1375800.0 2024-01-25,536.6799926757812,546.2000122070312,533.6300048828125,545.0,1258700.0 2024-01-26,528.1300048828125,532.8599853515625,525.4199829101562,530.7999877929688,1028100.0 2024-01-29,539.9000244140625,540.3499755859375,528.9099731445312,529.4099731445312,1074200.0 2024-01-30,543.1799926757812,543.6400146484375,536.6199951171875,539.9000244140625,1013500.0 2024-01-31,533.3499755859375,539.239990234375,531.1300048828125,538.0,1439900.0 2024-02-01,540.0,542.219970703125,531.010009765625,534.0,974200.0 2024-02-02,552.0499877929688,552.4099731445312,541.1799926757812,541.1799926757812,1274100.0 2024-02-05,559.1400146484375,561.6799926757812,550.2999877929688,555.010009765625,1237100.0 2024-02-06,542.4299926757812,563.5900268554688,534.2100219726562,561.27001953125,1341800.0 2024-02-07,554.280029296875,559.27001953125,546.0,546.0,1044600.0 2024-02-08,570.6900024414062,573.5800170898438,562.0,563.25,1513600.0 2024-02-09,575.2999877929688,582.8499755859375,571.3200073242188,574.3400268554688,999900.0 2024-02-12,568.9299926757812,577.9600219726562,565.3699951171875,576.0,813300.0 2024-02-13,548.530029296875,554.6599731445312,538.0,549.0700073242188,1477900.0 2024-02-14,562.72998046875,562.8900146484375,554.4500122070312,554.5900268554688,929400.0 2024-02-15,557.8300170898438,568.5999755859375,556.9000244140625,567.1400146484375,858000.0 2024-02-16,552.9099731445312,563.8699951171875,550.97998046875,559.9500122070312,896100.0 2024-02-20,547.97998046875,555.0,538.719970703125,551.5,1115700.0 2024-02-21,543.5700073242188,544.8699951171875,527.030029296875,539.0,1830500.0 2024-02-22,580.9000244140625,629.3800048828125,579.1099853515625,589.989990234375,3322400.0 2024-02-23,575.6500244140625,585.010009765625,570.75,583.9500122070312,1210800.0 2024-02-26,575.7000122070312,581.489990234375,571.010009765625,579.6799926757812,1034000.0 2024-02-27,574.0,578.0999755859375,567.3800048828125,577.2999877929688,731100.0 2024-02-28,570.280029296875,572.7899780273438,566.2000122070312,570.9500122070312,589300.0 2024-02-29,573.72998046875,579.4400024414062,571.0,575.5499877929688,993700.0 2024-03-01,591.3499755859375,592.9000244140625,572.5599975585938,572.5599975585938,962500.0 2024-03-04,594.3200073242188,604.3499755859375,591.2999877929688,597.760009765625,1063600.0 2024-03-05,565.260009765625,591.22998046875,560.5,589.1099853515625,977100.0 2024-03-06,575.969970703125,582.52001953125,567.010009765625,574.9099731445312,787800.0 2024-03-07,583.3499755859375,588.1300048828125,577.9099731445312,583.1900024414062,756000.0 2024-03-08,571.2899780273438,586.260009765625,569.5599975585938,585.260009765625,724100.0 2024-03-11,565.3200073242188,567.719970703125,555.489990234375,562.989990234375,656400.0 2024-03-12,576.719970703125,577.1900024414062,564.010009765625,568.489990234375,622700.0 2024-03-13,561.2000122070312,570.3699951171875,556.6699829101562,569.5800170898438,894200.0 2024-03-14,559.3099975585938,567.1699829101562,554.510009765625,563.1799926757812,732600.0 2024-03-15,550.030029296875,562.0,546.9099731445312,557.3699951171875,1347300.0 2024-03-18,560.6300048828125,565.9500122070312,555.1199951171875,558.5900268554688,1085400.0 2024-03-19,584.7100219726562,585.739990234375,562.0,572.1799926757812,1557500.0 2024-03-20,589.780029296875,598.0,581.0599975585938,592.489990234375,1135000.0 2024-03-21,602.010009765625,616.5399780273438,593.0,600.0,1814000.0 2024-03-22,594.2000122070312,604.9099731445312,588.280029296875,601.0,1242200.0 2024-03-25,584.3200073242188,588.1300048828125,580.6500244140625,586.9000244140625,1328000.0 2024-03-26,584.3200073242188,591.27001953125,584.0,584.8800048828125,1024000.0 2024-03-27,573.3499755859375,588.1199951171875,570.510009765625,587.6400146484375,871300.0 2024-03-28,571.5,577.0,570.0,576.1199951171875,999100.0 2024-04-01,576.8900146484375,582.6699829101562,571.719970703125,578.0700073242188,609100.0 2024-04-02,569.8200073242188,571.9099731445312,563.6300048828125,567.0,739500.0 2024-04-03,578.8699951171875,580.8300170898438,565.97998046875,565.97998046875,758800.0 2024-04-04,567.1099853515625,592.7100219726562,567.02001953125,590.0,983000.0 2024-04-05,575.4500122070312,578.9000244140625,570.0800170898438,571.02001953125,773700.0 2024-04-08,576.3599853515625,577.8699951171875,566.4600219726562,575.4000244140625,605600.0 2024-04-09,568.989990234375,583.239990234375,567.1500244140625,582.489990234375,1038700.0 2024-04-10,561.22998046875,564.0,557.4000244140625,559.6900024414062,780000.0 2024-04-11,561.969970703125,563.72998046875,554.3800048828125,560.4600219726562,914400.0 2024-04-12,557.1599731445312,560.52001953125,550.1900024414062,553.27001953125,810700.0 2024-04-15,543.9099731445312,567.9099731445312,541.3900146484375,567.9099731445312,941800.0 2024-04-16,541.0900268554688,544.5599975585938,539.1799926757812,542.4500122070312,897500.0 2024-04-17,527.5800170898438,546.6699829101562,525.77001953125,542.1599731445312,1120900.0 2024-04-18,519.7100219726562,530.0,517.0599975585938,529.3900146484375,1177600.0 2024-04-19,510.7099914550781,522.6199951171875,508.19000244140625,518.9000244140625,1192300.0 2024-04-22,515.489990234375,518.77001953125,510.75,513.0800170898438,974800.0 2024-04-23,527.5,531.72998046875,510.7699890136719,510.7699890136719,1487500.0 2024-04-24,527.52001953125,540.72998046875,527.280029296875,533.1900024414062,1431000.0 2024-04-25,530.1099853515625,534.1400146484375,518.7999877929688,523.260009765625,924800.0 2024-04-26,543.6599731445312,548.77001953125,529.47998046875,529.47998046875,997600.0 2024-04-29,544.760009765625,548.8300170898438,540.530029296875,545.1500244140625,647500.0 2024-04-30,530.5900268554688,543.9600219726562,530.5900268554688,542.5499877929688,741300.0 2024-05-01,522.1799926757812,534.0499877929688,519.6199951171875,528.1699829101562,747100.0 2024-05-02,523.3800048828125,527.1400146484375,512.1199951171875,524.3599853515625,1087200.0 2024-05-03,536.9400024414062,540.4000244140625,528.5,528.780029296875,855800.0 2024-05-06,545.5399780273438,546.6099853515625,537.02001953125,539.3300170898438,674800.0 2024-05-07,549.6099853515625,556.5599975585938,542.72998046875,548.1099853515625,759200.0 2024-05-08,550.489990234375,552.1799926757812,545.3499755859375,546.0,536800.0 2024-05-09,549.8800048828125,552.5399780273438,546.4199829101562,551.4199829101562,410000.0 2024-05-10,556.7100219726562,562.9299926757812,551.010009765625,551.6599731445312,587800.0 2024-05-13,557.3900146484375,561.3699951171875,553.6199951171875,561.3699951171875,547900.0 2024-05-14,559.6300048828125,560.3499755859375,552.760009765625,552.8800048828125,500800.0 2024-05-15,580.2000122070312,582.969970703125,564.8800048828125,565.7999877929688,968200.0 2024-05-16,569.27001953125,581.8200073242188,568.5800170898438,581.0,665900.0 2024-05-17,566.72998046875,572.5499877929688,563.5499877929688,571.1400146484375,560900.0 2024-05-20,574.3800048828125,574.77001953125,565.1799926757812,566.72998046875,495100.0 2024-05-21,571.530029296875,574.0,566.8200073242188,573.6599731445312,579500.0 2024-05-22,573.1300048828125,581.6300048828125,569.9299926757812,574.989990234375,1018700.0 2024-05-23,586.2999877929688,605.4500122070312,568.4600219726562,582.0999755859375,1735100.0 2024-05-24,587.4000244140625,594.6099853515625,580.0,582.9000244140625,725600.0 2024-05-28,587.9400024414062,592.3499755859375,581.239990234375,581.3800048828125,890600.0 2024-05-29,580.2100219726562,586.3499755859375,576.5999755859375,580.5800170898438,991900.0 2024-05-30,564.72998046875,577.9099731445312,563.9000244140625,573.8200073242188,1152700.0 2024-05-31,560.7999877929688,564.0,545.010009765625,562.0800170898438,1903200.0 2024-06-03,561.1799926757812,566.8699951171875,549.969970703125,564.97998046875,934200.0 2024-06-04,561.72998046875,563.25,553.1799926757812,559.5499877929688,885400.0 2024-06-05,588.1400146484375,588.3200073242188,562.8300170898438,565.3099975585938,1147700.0 2024-06-06,573.8499755859375,592.8300170898438,569.2899780273438,590.72998046875,1080100.0 2024-06-07,571.4500122070312,578.0399780273438,569.780029296875,577.75,423600.0 2024-06-10,576.1799926757812,576.3900146484375,566.239990234375,566.969970703125,586200.0 2024-06-11,579.9099731445312,580.6400146484375,569.6900024414062,573.6799926757812,667900.0 2024-06-12,590.8900146484375,593.3599853515625,582.9000244140625,584.75,691600.0 2024-06-13,586.5399780273438,596.97998046875,585.3599853515625,585.8800048828125,568400.0 2024-06-14,590.2100219726562,590.6300048828125,584.8900146484375,586.9099731445312,600600.0 2024-06-17,612.719970703125,614.9500122070312,587.5700073242188,591.0,1203400.0 2024-06-18,620.3099975585938,620.5900268554688,607.3099975585938,611.4099731445312,1040900.0 2024-06-20,610.1799926757812,622.989990234375,607.27001953125,622.9299926757812,1156800.0 2024-06-21,605.530029296875,613.5999755859375,599.6699829101562,613.5999755859375,1670900.0 2024-06-24,595.5999755859375,603.2000122070312,595.5,599.260009765625,899000.0 2024-06-25,600.1400146484375,600.510009765625,593.6699829101562,597.6900024414062,764100.0 2024-06-26,598.52001953125,601.7899780273438,594.260009765625,597.4400024414062,559100.0 2024-06-27,595.0,606.4099731445312,593.8900146484375,600.3099975585938,594400.0 2024-06-28,595.0599975585938,608.1599731445312,593.9000244140625,596.8200073242188,1019100.0 2024-07-01,601.75,604.4400024414062,588.8300170898438,594.7899780273438,613100.0 2024-07-02,609.6599731445312,610.6400146484375,600.5700073242188,601.4199829101562,531400.0 2024-07-03,606.989990234375,612.9000244140625,606.0399780273438,609.0,491500.0 2024-07-05,621.2999877929688,622.7899780273438,609.0499877929688,611.9000244140625,946200.0 2024-07-08,615.489990234375,622.0,611.4099731445312,621.6500244140625,559600.0 2024-07-09,607.9400024414062,616.5499877929688,603.3400268554688,616.4000244140625,466500.0 2024-07-10,619.5599975585938,621.010009765625,603.1199951171875,609.1500244140625,691400.0 2024-07-11,608.739990234375,624.7999877929688,606.97998046875,620.0,553500.0 2024-07-12,614.0499877929688,620.3300170898438,604.6199951171875,606.8499755859375,505000.0 2024-07-15,616.010009765625,621.239990234375,612.3800048828125,612.5599975585938,494200.0 2024-07-16,613.010009765625,620.4299926757812,609.1799926757812,619.3900146484375,473400.0 2024-07-17,570.3800048828125,604.8300170898438,569.2999877929688,604.3499755859375,1405200.0 2024-07-18,560.3800048828125,576.2999877929688,546.8599853515625,576.2999877929688,1204100.0 2024-07-19,563.1199951171875,568.4500122070312,558.0599975585938,565.7100219726562,981700.0 2024-07-22,587.7100219726562,589.0499877929688,571.4400024414062,573.0,1079900.0 2024-07-23,588.3300170898438,593.97998046875,581.3699951171875,581.3699951171875,708900.0 2024-07-24,553.3300170898438,583.0999755859375,551.1199951171875,576.02001953125,1033200.0 2024-07-25,538.719970703125,557.8800048828125,537.0900268554688,556.4500122070312,1283600.0 2024-07-26,546.3800048828125,555.4199829101562,543.3699951171875,548.3599853515625,677500.0 2024-07-29,547.52001953125,555.1300048828125,544.1400146484375,550.25,490600.0 2024-07-30,525.8900146484375,552.0800170898438,522.1900024414062,551.5599975585938,1253200.0 2024-07-31,558.3200073242188,560.8200073242188,548.1500244140625,552.989990234375,1133600.0 2024-08-01,540.6699829101562,569.0,534.02001953125,556.0399780273438,1370800.0 2024-08-02,505.7799987792969,515.4000244140625,483.70001220703125,504.0,2843500.0 2024-08-05,487.8399963378906,495.0,474.57000732421875,475.0,2050300.0 2024-08-06,499.3900146484375,510.54998779296875,487.8699951171875,500.0,1488800.0 2024-08-07,489.9700012207031,520.97998046875,488.45001220703125,513.2000122070312,1901700.0 2024-08-08,515.030029296875,518.1300048828125,493.7099914550781,504.3999938964844,1110500.0 2024-08-09,524.72998046875,526.3200073242188,512.280029296875,512.280029296875,852900.0 2024-08-12,520.8400268554688,528.4400024414062,517.9500122070312,523.0399780273438,623200.0 2024-08-13,528.6400146484375,534.3800048828125,526.1400146484375,530.0,780500.0 2024-08-14,530.7999877929688,534.0,524.2100219726562,530.4099731445312,613300.0 2024-08-15,548.280029296875,549.2899780273438,538.5,541.6799926757812,622200.0 2024-08-16,549.0,554.0800170898438,543.3800048828125,548.0,580200.0 2024-08-19,558.219970703125,558.780029296875,544.8200073242188,549.0,741100.0 2024-08-20,557.030029296875,565.8699951171875,553.5,558.739990234375,703900.0 2024-08-21,564.6799926757812,568.4400024414062,556.6799926757812,559.5700073242188,867800.0 2024-08-22,548.0599975585938,585.6699829101562,546.9199829101562,577.260009765625,1312000.0 2024-08-23,539.3900146484375,558.8800048828125,538.1199951171875,558.8800048828125,1053700.0 2024-08-26,525.9099731445312,537.3400268554688,523.4500122070312,533.52001953125,971300.0 2024-08-27,521.780029296875,529.5399780273438,518.0700073242188,521.9299926757812,1462200.0 2024-08-28,509.9800109863281,523.7999877929688,506.3299865722656,522.9099731445312,1082800.0 2024-08-29,517.02001953125,526.4299926757812,513.4299926757812,514.9199829101562,932400.0 2024-08-30,519.5800170898438,529.0,514.4400024414062,525.530029296875,1233500.0 2024-09-03,481.2200012207031,514.4000244140625,479.0899963378906,514.1500244140625,2562000.0 2024-09-04,477.5299987792969,483.3999938964844,472.6000061035156,476.9100036621094,1897800.0 2024-09-05,476.0299987792969,484.0799865722656,469.5799865722656,475.05999755859375,1234300.0 2024-09-06,463.9700012207031,482.0,462.4200134277344,477.9200134277344,1137700.0 2024-09-09,464.1600036621094,467.1600036621094,457.5199890136719,466.5299987792969,1954900.0 2024-09-10,465.5,467.8699951171875,458.7900085449219,463.3599853515625,985100.0 2024-09-11,481.5,482.5400085449219,460.1300048828125,466.489990234375,1617000.0 2024-09-12,488.95001220703125,494.6300048828125,476.92999267578125,480.1400146484375,1239700.0 2024-09-13,490.07000732421875,494.7699890136719,485.0,488.95001220703125,955200.0 2024-09-16,498.57000732421875,501.32000732421875,491.1600036621094,491.9599914550781,1189200.0 2024-09-17,502.25,507.6000061035156,496.2699890136719,505.8599853515625,1424600.0 2024-09-18,495.95001220703125,506.8500061035156,493.0899963378906,506.489990234375,1075100.0 2024-09-19,514.1199951171875,521.4299926757812,510.69000244140625,517.1799926757812,1269300.0 2024-09-20,506.6499938964844,513.1300048828125,502.5,510.70001220703125,1582600.0 2024-09-23,505.7900085449219,509.9200134277344,505.2900085449219,507.4100036621094,731900.0 2024-09-24,506.8299865722656,510.9599914550781,497.1600036621094,507.69000244140625,1017000.0 2024-09-25,510.3599853515625,511.7900085449219,503.82000732421875,506.0199890136719,838200.0 2024-09-26,515.4000244140625,525.489990234375,509.20001220703125,523.97998046875,891200.0 2024-09-27,513.3099975585938,519.1400146484375,509.0799865722656,519.1400146484375,528300.0 2024-09-30,506.3900146484375,511.4800109863281,502.1000061035156,511.4800109863281,834700.0 2024-10-01,495.55999755859375,508.3599853515625,490.55999755859375,507.5400085449219,1117100.0 2024-10-02,496.82000732421875,506.2699890136719,493.2799987792969,493.9100036621094,645000.0 2024-10-03,495.4100036621094,499.1499938964844,490.5799865722656,490.5799865722656,865200.0 2024-10-04,499.1199951171875,510.29998779296875,496.1000061035156,509.6199951171875,637000.0 2024-10-07,494.8699951171875,497.1400146484375,489.45001220703125,493.0,826400.0 2024-10-08,517.760009765625,518.1699829101562,498.239990234375,498.70001220703125,1151300.0 2024-10-09,529.0,530.4000244140625,516.3900146484375,517.3699951171875,936200.0 2024-10-10,533.0800170898438,536.4199829101562,525.3400268554688,526.0800170898438,931900.0 2024-10-11,539.9199829101562,541.22998046875,530.0,531.97998046875,825900.0 2024-10-14,545.4600219726562,547.1300048828125,541.6400146484375,544.3099975585938,931600.0 2024-10-15,517.5599975585938,550.5900268554688,515.6900024414062,548.2999877929688,1493500.0 2024-10-16,501.3500061035156,515.969970703125,495.5,515.969970703125,1661800.0 2024-10-17,504.69000244140625,514.719970703125,501.5,511.239990234375,1124600.0 2024-10-18,507.0299987792969,513.6799926757812,499.04998779296875,500.6499938964844,862600.0 2024-10-21,505.5899963378906,507.5,501.1199951171875,501.92999267578125,820300.0 2024-10-22,502.4100036621094,503.54998779296875,495.3900146484375,500.8999938964844,771100.0 2024-10-23,493.4100036621094,502.4200134277344,489.7699890136719,498.1400146484375,653300.0 2024-10-24,495.25,500.6499938964844,491.1199951171875,497.07000732421875,662000.0 2024-10-25,501.5799865722656,508.3599853515625,498.6300048828125,500.2200012207031,639700.0 2024-10-28,496.17999267578125,505.2099914550781,495.9100036621094,505.1600036621094,638100.0 2024-10-29,529.2100219726562,531.3800048828125,509.3500061035156,511.0,1266900.0 2024-10-30,536.4199829101562,536.8699951171875,523.280029296875,526.2000122070312,1240200.0 2024-10-31,513.6099853515625,531.969970703125,512.8300170898438,531.969970703125,1211100.0 2024-11-01,518.4000244140625,521.5999755859375,508.8299865722656,508.8299865722656,901500.0 2024-11-04,524.52001953125,527.25,516.97998046875,521.5999755859375,583000.0 2024-11-05,521.97998046875,532.3599853515625,521.1500244140625,527.3499755859375,627500.0 2024-11-06,553.1500244140625,554.8400268554688,534.2899780273438,536.4000244140625,1318600.0 2024-11-07,573.5900268554688,574.6400146484375,557.8200073242188,560.0,1114700.0 2024-11-08,561.5499877929688,573.8400268554688,559.9000244140625,573.8400268554688,967100.0 2024-11-11,556.260009765625,561.5499877929688,553.2899780273438,559.5,617400.0 2024-11-12,553.469970703125,555.8699951171875,548.739990234375,551.2999877929688,607200.0 2024-11-13,557.9600219726562,567.010009765625,550.0800170898438,550.260009765625,635800.0 2024-11-14,548.3099975585938,557.4099731445312,541.6599731445312,555.1799926757812,795900.0 2024-11-15,520.75,542.1400146484375,519.6599731445312,542.1400146484375,1025700.0 2024-11-18,523.97998046875,530.97998046875,518.9199829101562,523.6799926757812,895100.0 2024-11-19,534.02001953125,535.0,515.0,516.8499755859375,571600.0 2024-11-20,541.5599975585938,542.1599731445312,528.5999755859375,535.8499755859375,734400.0 2024-11-21,557.9400024414062,560.5499877929688,543.5399780273438,549.0599975585938,864500.0 2024-11-22,565.0700073242188,568.4099731445312,555.8099975585938,557.8800048828125,900000.0 2024-11-25,561.8699951171875,570.280029296875,557.6199951171875,569.4099731445312,918800.0 2024-11-26,553.9500122070312,562.8099975585938,549.5800170898438,562.6500244140625,767700.0 2024-11-27,547.739990234375,552.72998046875,542.8900146484375,552.72998046875,771600.0