737 KiB
737 KiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 1986-08-13,0.2109380066394806,0.21875,0.2109380066394806,0.0,18899200.0 1986-08-14,0.2226559966802597,0.2304690033197403,0.2226559966802597,0.0,4160000.0 1986-08-15,0.21875,0.2226559966802597,0.21875,0.0,4332800.0 1986-08-18,0.2109380066394806,0.21875,0.2109380066394806,0.0,2828800.0 1986-08-19,0.2148440033197403,0.21875,0.2148440033197403,0.0,2060800.0 1986-08-20,0.2148440033197403,0.2265630066394806,0.2148440033197403,0.0,684800.0 1986-08-21,0.2226559966802597,0.234375,0.2226559966802597,0.0,883200.0 1986-08-22,0.2226559966802597,0.2304690033197403,0.2226559966802597,0.0,1734400.0 1986-08-25,0.2148440033197403,0.2226559966802597,0.2148440033197403,0.0,627200.0 1986-08-26,0.2148440033197403,0.2226559966802597,0.2148440033197403,0.0,793600.0 1986-08-27,0.2148440033197403,0.21875,0.2148440033197403,0.0,2540800.0 1986-08-28,0.2070309966802597,0.21875,0.2070309966802597,0.0,1555200.0 1986-08-29,0.2070309966802597,0.21875,0.2070309966802597,0.0,1548800.0 1986-09-02,0.2226559966802597,0.2304690033197403,0.2226559966802597,0.0,1068800.0 1986-09-03,0.2226559966802597,0.234375,0.2226559966802597,0.0,403200.0 1986-09-04,0.25,0.2578130066394806,0.25,0.0,1804800.0 1986-09-05,0.2460940033197403,0.2578130066394806,0.2460940033197403,0.0,2137600.0 1986-09-08,0.2421880066394806,0.2539060115814209,0.2421880066394806,0.0,492800.0 1986-09-09,0.25,0.2617189884185791,0.25,0.0,499200.0 1986-09-10,0.2617189884185791,0.2734380066394806,0.2617189884185791,0.0,934400.0 1986-09-11,0.2304690033197403,0.2421880066394806,0.2304690033197403,0.0,1798400.0 1986-09-12,0.234375,0.2421880066394806,0.234375,0.0,1286400.0 1986-09-15,0.2578130066394806,0.2695310115814209,0.2578130066394806,0.0,998400.0 1986-09-16,0.2695310115814209,0.28125,0.2695310115814209,0.0,1254400.0 1986-09-17,0.2890630066394806,0.296875,0.2890630066394806,0.0,1356800.0 1986-09-18,0.2890630066394806,0.3007810115814209,0.2890630066394806,0.0,352000.0 1986-09-19,0.2890630066394806,0.3007810115814209,0.2890630066394806,0.0,1024000.0 1986-09-22,0.2773439884185791,0.2890630066394806,0.2773439884185791,0.0,780800.0 1986-09-23,0.2695310115814209,0.28125,0.2695310115814209,0.0,1798400.0 1986-09-24,0.2734380066394806,0.2851560115814209,0.2734380066394806,0.0,1312000.0 1986-09-25,0.265625,0.28125,0.265625,0.0,1657600.0 1986-09-26,0.265625,0.2773439884185791,0.265625,0.0,768000.0 1986-09-29,0.2695310115814209,0.2773439884185791,0.2695310115814209,0.0,473600.0 1986-09-30,0.2695310115814209,0.2851560115814209,0.2695310115814209,0.0,192000.0 1986-10-01,0.2695310115814209,0.2851560115814209,0.2695310115814209,0.0,371200.0 1986-10-02,0.2695310115814209,0.2851560115814209,0.2695310115814209,0.0,224000.0 1986-10-03,0.2695310115814209,0.28125,0.2695310115814209,0.0,44800.0 1986-10-06,0.2734380066394806,0.2851560115814209,0.2734380066394806,0.0,128000.0 1986-10-07,0.2734380066394806,0.2851560115814209,0.2734380066394806,0.0,198400.0 1986-10-08,0.2734380066394806,0.2851560115814209,0.2734380066394806,0.0,204800.0 1986-10-09,0.2734380066394806,0.2851560115814209,0.2734380066394806,0.0,793600.0 1986-10-10,0.2734380066394806,0.2851560115814209,0.2734380066394806,0.0,224000.0 1986-10-13,0.2773439884185791,0.2851560115814209,0.2773439884185791,0.0,454400.0 1986-10-14,0.2773439884185791,0.2890630066394806,0.2773439884185791,0.0,480000.0 1986-10-15,0.2773439884185791,0.2890630066394806,0.2773439884185791,0.0,352000.0 1986-10-16,0.2773439884185791,0.2890630066394806,0.2773439884185791,0.0,352000.0 1986-10-17,0.2773439884185791,0.2890630066394806,0.2773439884185791,0.0,83200.0 1986-10-20,0.2773439884185791,0.2890630066394806,0.2773439884185791,0.0,44800.0 1986-10-21,0.2851560115814209,0.2929689884185791,0.2851560115814209,0.0,326400.0 1986-10-22,0.2890630066394806,0.296875,0.2890630066394806,0.0,1100800.0 1986-10-23,0.2929689884185791,0.3007810115814209,0.2929689884185791,0.0,742400.0 1986-10-24,0.3164060115814209,0.3242189884185791,0.3164060115814209,0.0,1651200.0 1986-10-27,0.3203130066394806,0.328125,0.3203130066394806,0.0,729600.0 1986-10-28,0.3203130066394806,0.328125,0.3203130066394806,0.0,1804800.0 1986-10-29,0.3515630066394806,0.359375,0.3515630066394806,0.0,11667200.0 1986-10-30,0.3710939884185791,0.375,0.3710939884185791,0.0,2150400.0 1986-10-31,0.36523398756980896,0.3710939884185791,0.36523398756980896,0.0,1990400.0 1986-11-03,0.3515630066394806,0.3632810115814209,0.3515630066394806,0.0,1388800.0 1986-11-04,0.34375,0.3515630066394806,0.34375,0.0,2003200.0 1986-11-05,0.3398439884185791,0.3515630066394806,0.3398439884185791,0.0,1094400.0 1986-11-06,0.3476560115814209,0.3554689884185791,0.3476560115814209,0.0,2329600.0 1986-11-07,0.3515630066394806,0.3632810115814209,0.3515630066394806,0.0,1094400.0 1986-11-10,0.359375,0.3671880066394806,0.359375,0.0,2528000.0 1986-11-11,0.359375,0.3632810115814209,0.359375,0.0,876800.0 1986-11-12,0.359375,0.3671880066394806,0.359375,0.0,441600.0 1986-11-13,0.3554689884185791,0.3632810115814209,0.3554689884185791,0.0,550400.0 1986-11-14,0.359375,0.3671880066394806,0.359375,0.0,448000.0 1986-11-17,0.3554689884185791,0.3632810115814209,0.3554689884185791,0.0,684800.0 1986-11-18,0.3476560115814209,0.359375,0.3476560115814209,0.0,1062400.0 1986-11-19,0.3476560115814209,0.3554689884185791,0.3476560115814209,0.0,364800.0 1986-11-20,0.3476560115814209,0.3554689884185791,0.3476560115814209,0.0,454400.0 1986-11-21,0.3476560115814209,0.3554689884185791,0.3476560115814209,0.0,89600.0 1986-11-24,0.3476560115814209,0.3554689884185791,0.3476560115814209,0.0,256000.0 1986-11-25,0.3476560115814209,0.3554689884185791,0.3476560115814209,0.0,518400.0 1986-11-26,0.36914101243019104,0.375,0.36914101243019104,0.0,1664000.0 1986-11-28,0.3828130066394806,0.390625,0.3828130066394806,0.0,518400.0 1986-12-01,0.38085898756980896,0.390625,0.38085898756980896,0.0,684800.0 1986-12-02,0.3867189884185791,0.3945310115814209,0.3867189884185791,0.0,908800.0 1986-12-03,0.3828130066394806,0.390625,0.3828130066394806,0.0,422400.0 1986-12-04,0.3867189884185791,0.3945310115814209,0.3867189884185791,0.0,1484800.0 1986-12-05,0.3945310115814209,0.4023439884185791,0.3945310115814209,0.0,1632000.0 1986-12-08,0.4140630066394806,0.421875,0.4140630066394806,0.0,2720000.0 1986-12-09,0.3984380066394806,0.40625,0.3984380066394806,0.0,4563200.0 1986-12-10,0.3984380066394806,0.40625,0.3984380066394806,0.0,3193600.0 1986-12-11,0.3710939884185791,0.375,0.3710939884185791,0.0,7334400.0 1986-12-12,0.375,0.3867189884185791,0.375,0.0,492800.0 1986-12-15,0.3710939884185791,0.3828130066394806,0.3710939884185791,0.0,281600.0 1986-12-16,0.3671880066394806,0.3710939884185791,0.3671880066394806,0.0,4204800.0 1986-12-17,0.3632810115814209,0.3671880066394806,0.3632810115814209,0.0,3116800.0 1986-12-18,0.3671880066394806,0.3710939884185791,0.3671880066394806,0.0,966400.0 1986-12-19,0.3671880066394806,0.375,0.3671880066394806,0.0,620800.0 1986-12-22,0.3671880066394806,0.3789060115814209,0.3671880066394806,0.0,1798400.0 1986-12-23,0.3828130066394806,0.390625,0.3828130066394806,0.0,3718400.0 1986-12-24,0.3945310115814209,0.4023439884185791,0.3945310115814209,0.0,1536000.0 1986-12-26,0.3984380066394806,0.40625,0.3984380066394806,0.0,64000.0 1986-12-29,0.3867189884185791,0.3945310115814209,0.3867189884185791,0.0,2348800.0 1986-12-30,0.390625,0.3984380066394806,0.390625,0.0,544000.0 1986-12-31,0.3984380066394806,0.4101560115814209,0.3984380066394806,0.0,3520000.0 1987-01-02,0.40625,0.4140630066394806,0.40625,0.0,665600.0 1987-01-05,0.4179689884185791,0.4257810115814209,0.4179689884185791,0.0,742400.0 1987-01-06,0.421875,0.4335939884185791,0.421875,0.0,3104000.0 1987-01-07,0.4257810115814209,0.4335939884185791,0.4257810115814209,0.0,2368000.0 1987-01-08,0.4414060115814209,0.4453130066394806,0.4414060115814209,0.0,2035200.0 1987-01-09,0.4414060115814209,0.453125,0.4414060115814209,0.0,1913600.0 1987-01-12,0.4609380066394806,0.46875,0.4609380066394806,0.0,3257600.0 1987-01-13,0.46875,0.4765630066394806,0.46875,0.0,2272000.0 1987-01-14,0.4804689884185791,0.484375,0.4804689884185791,0.0,2547200.0 1987-01-15,0.484375,0.4921880066394806,0.484375,0.0,4601600.0 1987-01-16,0.4882810115814209,0.4960939884185791,0.4882810115814209,0.0,5056000.0 1987-01-19,0.5078129768371582,0.515625,0.5078129768371582,0.0,7520000.0 1987-01-20,0.5429689884185791,0.5546879768371582,0.5429689884185791,0.0,7116800.0 1987-01-21,0.5390629768371582,0.5507810115814209,0.5390629768371582,0.0,2003200.0 1987-01-22,0.53125,0.546875,0.53125,0.0,2419200.0 1987-01-23,0.5703129768371582,0.578125,0.5703129768371582,0.0,5996800.0 1987-01-26,0.5546879768371582,0.5664060115814209,0.5546879768371582,0.0,3968000.0 1987-01-27,0.5625,0.5703129768371582,0.5625,0.0,1504000.0 1987-01-28,0.5625,0.5703129768371582,0.5625,0.0,537600.0 1987-01-29,0.5390629768371582,0.5507810115814209,0.5390629768371582,0.0,1036800.0 1987-01-30,0.53125,0.5390629768371582,0.53125,0.0,1440000.0 1987-02-02,0.5390629768371582,0.5429689884185791,0.5390629768371582,0.0,1280000.0 1987-02-03,0.5546879768371582,0.5625,0.5390629768371582,0.0,8358400.0 1987-02-04,0.5625,0.5625,0.5546879768371582,0.0,4492800.0 1987-02-05,0.578125,0.578125,0.5585939884185791,0.0,4064000.0 1987-02-06,0.578125,0.578125,0.5703129768371582,0.0,2355200.0 1987-02-09,0.578125,0.5898439884185791,0.578125,0.0,2316800.0 1987-02-10,0.5859379768371582,0.59375,0.5820310115814209,0.0,2560000.0 1987-02-11,0.6328129768371582,0.6328129768371582,0.5820310115814209,0.0,4825600.0 1987-02-12,0.6679689884185791,0.6679689884185791,0.6367189884185791,0.0,3750400.0 1987-02-13,0.6992189884185791,0.6992189884185791,0.65625,0.0,2406400.0 1987-02-17,0.7109379768371582,0.7148439884185791,0.6953129768371582,0.0,2086400.0 1987-02-18,0.71875,0.7304689884185791,0.703125,0.0,2284800.0 1987-02-19,0.6914060115814209,0.7304689884185791,0.671875,0.0,3436800.0 1987-02-20,0.6289060115814209,0.6875,0.6171879768371582,0.0,9414400.0 1987-02-23,0.6484379768371582,0.6640629768371582,0.625,0.0,7590400.0 1987-02-24,0.6875,0.6953129768371582,0.6601560115814209,0.0,4128000.0 1987-02-25,0.6953129768371582,0.7109379768371582,0.6875,0.0,3987200.0 1987-02-26,0.6953129768371582,0.7070310115814209,0.6953129768371582,0.0,1881600.0 1987-02-27,0.7109379768371582,0.7109379768371582,0.6953129768371582,0.0,352000.0 1987-03-02,0.7148439884185791,0.7148439884185791,0.6992189884185791,0.0,3379200.0 1987-03-03,0.796875,0.796875,0.7109379768371582,0.0,19110400.0 1987-03-04,0.859375,0.8789060115814209,0.828125,0.0,10380800.0 1987-03-05,0.8671879768371582,0.9101560115814209,0.8515629768371582,0.0,9196800.0 1987-03-06,0.859375,0.8828129768371582,0.8554689884185791,0.0,915200.0 1987-03-09,0.8828129768371582,0.8828129768371582,0.859375,0.0,2707200.0 1987-03-10,0.890625,0.890625,0.859375,0.0,2009600.0 1987-03-11,0.9257810115814209,0.9296879768371582,0.875,0.0,18003200.0 1987-03-12,0.9609379768371582,0.9765629768371582,0.921875,0.9238280057907104,13001600.0 1987-03-13,1.046875,1.046875,0.875,0.9609379768371582,12985600.0 1987-03-16,1.09375,1.1015629768371582,1.0390629768371582,1.046875,10867200.0 1987-03-17,1.046875,1.109375,0.984375,1.09375,12432000.0 1987-03-18,1.003906011581421,1.0625,1.0,1.046875,15830400.0 1987-03-19,1.015625,1.03125,1.0078129768371582,1.0078129768371582,9203200.0 1987-03-20,0.9765629768371582,1.03125,0.96875,1.015625,3155200.0 1987-03-23,0.890625,1.015625,0.8828129768371582,0.9765629768371582,4195200.0 1987-03-24,0.921875,0.9375,0.890625,0.890625,6064000.0 1987-03-25,0.9375,0.96875,0.9140629768371582,0.921875,3779200.0 1987-03-26,1.0,1.015625,0.9609379768371582,0.9609379768371582,4828800.0 1987-03-27,1.03125,1.046875,0.9921879768371582,1.0,3683200.0 1987-03-30,0.984375,1.03125,0.953125,1.03125,4614400.0 1987-03-31,1.078125,1.1015629768371582,1.0,1.0,6038400.0 1987-04-01,1.125,1.1796879768371582,1.0,1.078125,7161600.0 1987-04-02,1.25,1.28125,1.171875,1.171875,12108800.0 1987-04-03,1.234375,1.2890629768371582,1.234375,1.25,14505600.0 1987-04-06,1.3046879768371582,1.328125,1.25,1.25,9660800.0 1987-04-07,1.3203129768371582,1.3671879768371582,1.3125,1.3125,6822400.0 1987-04-08,1.3203129768371582,1.34375,1.296875,1.3203129768371582,2486400.0 1987-04-09,1.2578129768371582,1.3359379768371582,1.234375,1.3203129768371582,3577600.0 1987-04-10,1.234375,1.265625,1.2265629768371582,1.2578129768371582,3724800.0 1987-04-13,1.21875,1.25,1.1875,1.234375,1363200.0 1987-04-14,1.125,1.191406011581421,1.109375,1.191406011581421,5552000.0 1987-04-15,1.15625,1.15625,1.0859379768371582,1.125,4128000.0 1987-04-16,1.265625,1.34375,1.1640629768371582,1.1640629768371582,7075200.0 1987-04-20,1.203125,1.28125,1.203125,1.265625,1107200.0 1987-04-21,1.265625,1.265625,1.203125,1.203125,1648000.0 1987-04-22,1.3125,1.3125,1.265625,1.265625,2880000.0 1987-04-23,1.296875,1.3125,1.296875,1.3125,1024000.0 1987-04-24,1.296875,1.3125,1.265625,1.296875,748800.0 1987-04-27,1.296875,1.3125,1.265625,1.296875,3913600.0 1987-04-28,1.4296879768371582,1.453125,1.296875,1.296875,13129600.0 1987-04-29,1.515625,1.546875,1.453125,1.453125,4294400.0 1987-04-30,1.515625,1.5625,1.5078129768371582,1.515625,7305600.0 1987-05-01,1.5234379768371582,1.53125,1.5,1.515625,5907200.0 1987-05-04,1.511718988418579,1.53125,1.5,1.5234379768371582,1094400.0 1987-05-05,1.6875,1.6875,1.5,1.511718988418579,5740800.0 1987-05-06,1.6640629768371582,1.75,1.6640629768371582,1.6875,3500800.0 1987-05-07,1.6875,1.703125,1.6640629768371582,1.6640629768371582,2294400.0 1987-05-08,1.6875,1.71875,1.671875,1.6875,1081600.0 1987-05-11,1.6484379768371582,1.71875,1.640625,1.6875,2195200.0 1987-05-12,1.609375,1.671875,1.6015629768371582,1.6484379768371582,2736000.0 1987-05-13,1.640625,1.6796879768371582,1.625,1.625,2979200.0 1987-05-14,1.65625,1.671875,1.6484379768371582,1.6484379768371582,1376000.0 1987-05-15,1.59375,1.671875,1.59375,1.65625,1699200.0 1987-05-18,1.59375,1.609375,1.453125,1.59375,7731200.0 1987-05-19,1.46875,1.59375,1.46875,1.59375,2598400.0 1987-05-20,1.4765629768371582,1.5,1.421875,1.46875,2400000.0 1987-05-21,1.5175780057907104,1.53125,1.484375,1.484375,4025600.0 1987-05-22,1.515625,1.546875,1.484375,1.5175780057907104,1795200.0 1987-05-26,1.5078129768371582,1.53125,1.5078129768371582,1.515625,678400.0 1987-05-27,1.5078129768371582,1.53125,1.5,1.5078129768371582,2249600.0 1987-05-28,1.5078129768371582,1.53125,1.46875,1.5078129768371582,2275200.0 1987-05-29,1.5,1.515625,1.4921879768371582,1.5078129768371582,4432000.0 1987-06-01,1.484375,1.515625,1.484375,1.5,931200.0 1987-06-02,1.484375,1.5390629768371582,1.484375,1.484375,1142400.0 1987-06-03,1.390625,1.5,1.390625,1.484375,3289600.0 1987-06-04,1.328125,1.421875,1.25,1.390625,5968000.0 1987-06-05,1.25,1.34375,1.2109379768371582,1.328125,11216000.0 1987-06-08,1.078125,1.1875,1.03125,1.1875,13366400.0 1987-06-09,1.1953129768371582,1.2109379768371582,1.125,1.125,17593600.0 1987-06-10,1.140625,1.234375,1.0859379768371582,1.1953129768371582,9334400.0 1987-06-11,1.03125,1.15625,1.03125,1.140625,15100800.0 1987-06-12,1.0546879768371582,1.109375,0.9765629768371582,1.03125,21081600.0 1987-06-15,0.984375,1.0625,0.875,1.0546879768371582,15987200.0 1987-06-16,1.140625,1.140625,0.9921879768371582,0.9921879768371582,17817600.0 1987-06-17,1.1875,1.21875,1.140625,1.140625,12185600.0 1987-06-18,1.171875,1.1875,1.125,1.1875,4102400.0 1987-06-19,1.15625,1.1875,1.140625,1.171875,2713600.0 1987-06-22,1.15625,1.1875,1.15625,1.15625,905600.0 1987-06-23,1.15625,1.1875,1.15625,1.15625,2617600.0 1987-06-24,1.140625,1.171875,1.140625,1.15625,2732800.0 1987-06-25,1.058593988418579,1.171875,1.0546879768371582,1.140625,2937600.0 1987-06-26,1.125,1.125,1.0078129768371582,1.058593988418579,3638400.0 1987-06-29,1.09375,1.125,1.0859379768371582,1.125,1744000.0 1987-06-30,1.0859379768371582,1.125,1.0859379768371582,1.09375,3459200.0 1987-07-01,1.09375,1.109375,1.0703129768371582,1.0859379768371582,1020800.0 1987-07-02,1.109375,1.109375,1.0625,1.09375,1120000.0 1987-07-06,1.046875,1.109375,1.046875,1.109375,2192000.0 1987-07-07,0.9453129768371582,1.0625,0.9375,1.046875,6492800.0 1987-07-08,1.046875,1.0703129768371582,0.9375,0.9453129768371582,5427200.0 1987-07-09,1.078125,1.09375,1.0234379768371582,1.046875,4000000.0 1987-07-10,1.0390629768371582,1.109375,1.0390629768371582,1.078125,3449600.0 1987-07-13,1.015625,1.046875,0.984375,1.0390629768371582,5945600.0 1987-07-14,1.125,1.15625,1.03125,1.03125,6492800.0 1987-07-15,1.078125,1.109375,1.0625,1.109375,7180800.0 1987-07-16,1.046875,1.0703129768371582,1.03125,1.0703129768371582,4828800.0 1987-07-17,1.046875,1.078125,1.046875,1.046875,1328000.0 1987-07-20,1.03125,1.0625,1.015625,1.046875,822400.0 1987-07-21,1.0390629768371582,1.0546879768371582,1.015625,1.03125,3161600.0 1987-07-22,1.015625,1.0390629768371582,1.015625,1.0390629768371582,1680000.0 1987-07-23,0.9921879768371582,1.03125,0.9609379768371582,1.015625,4620800.0 1987-07-24,1.0078129768371582,1.015625,0.9765629768371582,0.9921879768371582,1312000.0 1987-07-27,1.0859379768371582,1.0859379768371582,1.0078129768371582,1.0078129768371582,2185600.0 1987-07-28,1.042968988418579,1.09375,1.03125,1.0859379768371582,1267200.0 1987-07-29,1.0,1.0625,0.96875,1.042968988418579,4390400.0 1987-07-30,1.0234379768371582,1.0234379768371582,0.96875,1.0,3257600.0 1987-07-31,1.03125,1.046875,1.0,1.0234379768371582,6019200.0 1987-08-03,1.0,1.046875,1.0,1.03125,1561600.0 1987-08-04,0.9921879768371582,1.0,0.9375,1.0,3472000.0 1987-08-05,1.015625,1.015625,0.96875,0.9921879768371582,6953600.0 1987-08-06,1.0625,1.0859379768371582,0.9921879768371582,1.015625,9267200.0 1987-08-07,1.140625,1.140625,1.0859379768371582,1.0859379768371582,13011200.0 1987-08-10,1.15625,1.1875,1.125,1.140625,2016000.0 1987-08-11,1.2109379768371582,1.2265629768371582,1.1640629768371582,1.1640629768371582,5430400.0 1987-08-12,1.15625,1.21875,1.15625,1.2109379768371582,3040000.0 1987-08-13,1.15625,1.1875,1.15625,1.15625,3945600.0 1987-08-14,1.1328129768371582,1.1796879768371582,1.125,1.15625,1945600.0 1987-08-17,1.15625,1.15625,1.125,1.1328129768371582,48000.0 1987-08-18,1.09375,1.15625,1.0625,1.15625,2425600.0 1987-08-19,1.1015629768371582,1.105468988418579,1.0625,1.09375,4595200.0 1987-08-20,1.15625,1.15625,1.109375,1.109375,2064000.0 1987-08-21,1.1171879768371582,1.15625,1.1171879768371582,1.15625,454400.0 1987-08-24,1.1015629768371582,1.140625,1.09375,1.1171879768371582,1932800.0 1987-08-25,1.160156011581421,1.171875,1.09375,1.1015629768371582,4352000.0 1987-08-26,1.109375,1.171875,1.109375,1.160156011581421,1897600.0 1987-08-27,1.109375,1.1171879768371582,1.09375,1.109375,3030400.0 1987-08-28,1.0546879768371582,1.1015629768371582,1.0390629768371582,1.1015629768371582,3494400.0 1987-08-31,1.0078129768371582,1.046875,0.9921879768371582,1.046875,5763200.0 1987-09-01,1.046875,1.09375,0.9921879768371582,1.0078129768371582,4880000.0 1987-09-02,1.0390629768371582,1.0625,1.015625,1.046875,2054400.0 1987-09-03,1.046875,1.0625,1.046875,1.046875,2089600.0 1987-09-04,1.0546879768371582,1.078125,1.046875,1.046875,2588800.0 1987-09-08,1.015625,1.0625,1.0,1.0546879768371582,3609600.0 1987-09-09,1.0488280057907104,1.078125,1.015625,1.015625,1328000.0 1987-09-10,1.140625,1.140625,1.046875,1.0488280057907104,4070400.0 1987-09-11,1.125,1.171875,1.125,1.140625,3440000.0 1987-09-14,1.1015629768371582,1.1484379768371582,1.1015629768371582,1.125,2768000.0 1987-09-15,1.0703129768371582,1.109375,1.046875,1.1015629768371582,2006400.0 1987-09-16,1.0859379768371582,1.109375,1.0625,1.0703129768371582,3628800.0 1987-09-17,1.171875,1.203125,1.078125,1.0859379768371582,8064000.0 1987-09-18,1.1875,1.21875,1.171875,1.171875,6044800.0 1987-09-21,1.140625,1.1640629768371582,1.1015629768371582,1.1640629768371582,4339200.0 1987-09-22,1.1640629768371582,1.171875,1.109375,1.140625,1411200.0 1987-09-23,1.1640629768371582,1.1796879768371582,1.140625,1.1640629768371582,1123200.0 1987-09-24,1.15625,1.1640629768371582,1.140625,1.1640629768371582,342400.0 1987-09-25,1.1875,1.1875,1.140625,1.15625,1168000.0 1987-09-28,1.2265629768371582,1.234375,1.171875,1.1875,6729600.0 1987-09-29,1.2421879768371582,1.2421879768371582,1.21875,1.2265629768371582,4099200.0 1987-09-30,1.203125,1.2421879768371582,1.1875,1.2421879768371582,2524800.0 1987-10-01,1.265625,1.28125,1.1875,1.203125,4857600.0 1987-10-02,1.390625,1.40625,1.25,1.265625,9689600.0 1987-10-05,1.40625,1.421875,1.3671879768371582,1.390625,3977600.0 1987-10-06,1.3359379768371582,1.421875,1.328125,1.40625,5289600.0 1987-10-07,1.28125,1.359375,1.265625,1.3359379768371582,3347200.0 1987-10-08,1.21875,1.28125,1.21875,1.28125,3385600.0 1987-10-09,1.21875,1.265625,1.21875,1.21875,2185600.0 1987-10-12,1.1953129768371582,1.265625,1.140625,1.21875,3462400.0 1987-10-13,1.1953129768371582,1.2421879768371582,1.1875,1.1953129768371582,2374400.0 1987-10-14,1.21875,1.234375,1.1953129768371582,1.1953129768371582,1062400.0 1987-10-15,1.234375,1.28125,1.1875,1.21875,3385600.0 1987-10-16,1.1875,1.253906011581421,1.125,1.234375,7404800.0 1987-10-19,0.9375,1.15625,0.9375,1.15625,7331200.0 1987-10-20,0.828125,0.9375,0.6953129768371582,0.9375,8611200.0 1987-10-21,0.8828129768371582,0.9375,0.875,0.875,10083200.0 1987-10-22,0.78125,0.859375,0.7578129768371582,0.859375,5942400.0 1987-10-23,0.671875,0.7734379768371582,0.640625,0.7734379768371582,4265600.0 1987-10-26,0.515625,0.640625,0.5,0.640625,3868800.0 1987-10-27,0.4609380066394806,0.59375,0.4375,0.515625,7616000.0 1987-10-28,0.4609380066394806,0.53125,0.40625,0.4609380066394806,6966400.0 1987-10-29,0.609375,0.640625,0.453125,0.4609380066394806,9286400.0 1987-10-30,0.703125,0.7890629768371582,0.703125,0.703125,13737600.0 1987-11-02,0.78125,0.78125,0.6875,0.703125,5712000.0 1987-11-03,0.734375,0.78125,0.703125,0.78125,7952000.0 1987-11-04,0.734375,0.78125,0.703125,0.734375,5254400.0 1987-11-05,0.75,0.78125,0.7421879768371582,0.7421879768371582,3091200.0 1987-11-06,0.6953129768371582,0.7578129768371582,0.6875,0.75,3484800.0 1987-11-09,0.71875,0.71875,0.640625,0.6953129768371582,3139200.0 1987-11-10,0.703125,0.703125,0.671875,0.703125,2105600.0 1987-11-11,0.71875,0.75,0.71875,0.71875,1843200.0 1987-11-12,0.78125,0.8125,0.7421879768371582,0.7421879768371582,2377600.0 1987-11-13,0.734375,0.78125,0.71875,0.78125,1996800.0 1987-11-16,0.734375,0.78125,0.734375,0.734375,1408000.0 1987-11-17,0.71875,0.7421879768371582,0.6875,0.734375,1974400.0 1987-11-18,0.734375,0.734375,0.6875,0.71875,2844800.0 1987-11-19,0.6953129768371582,0.734375,0.6953129768371582,0.734375,3043200.0 1987-11-20,0.6875,0.703125,0.65625,0.6953129768371582,4105600.0 1987-11-23,0.7265629768371582,0.75,0.671875,0.6875,988800.0 1987-11-24,0.765625,0.796875,0.75,0.75,2512000.0 1987-11-25,0.828125,0.859375,0.78125,0.78125,6156800.0 1987-11-27,0.8125,0.8359379768371582,0.796875,0.828125,1721600.0 1987-11-30,0.7578129768371582,0.8046879768371582,0.734375,0.8046879768371582,4956800.0 1987-12-01,0.7578129768371582,0.78125,0.75,0.7578129768371582,5785600.0 1987-12-02,0.78125,0.78125,0.75,0.7578129768371582,1209600.0 1987-12-03,0.7578129768371582,0.796875,0.7578129768371582,0.78125,2896000.0 1987-12-04,0.75,0.7578129768371582,0.71875,0.7578129768371582,2896000.0 1987-12-07,0.734375,0.75,0.7265629768371582,0.75,2544000.0 1987-12-08,0.765625,0.78125,0.734375,0.734375,992000.0 1987-12-09,0.828125,0.828125,0.765625,0.765625,752000.0 1987-12-10,0.8515629768371582,0.875,0.765625,0.828125,3932800.0 1987-12-11,0.859375,0.8984379768371582,0.8359379768371582,0.8515629768371582,4665600.0 1987-12-14,0.921875,0.9375,0.8515629768371582,0.859375,3100800.0 1987-12-15,0.921875,0.9296879768371582,0.90625,0.921875,2377600.0 1987-12-16,0.921875,0.9375,0.8828129768371582,0.921875,2080000.0 1987-12-17,0.8828129768371582,0.953125,0.8828129768371582,0.921875,2457600.0 1987-12-18,0.890625,0.90625,0.875,0.8828129768371582,1724800.0 1987-12-21,0.8984379768371582,0.921875,0.8828129768371582,0.890625,4441600.0 1987-12-22,0.875,0.890625,0.8359379768371582,0.890625,5136000.0 1987-12-23,0.8515629768371582,0.875,0.84375,0.875,873600.0 1987-12-24,0.84375,0.8671879768371582,0.84375,0.8515629768371582,1926400.0 1987-12-28,0.84375,0.859375,0.828125,0.84375,1616000.0 1987-12-29,0.8671879768371582,0.8984379768371582,0.84375,0.84375,4073600.0 1987-12-30,0.90625,0.921875,0.8828129768371582,0.8828129768371582,2131200.0 1987-12-31,0.921875,0.921875,0.890625,0.90625,1430400.0 1988-01-04,0.9296879768371582,0.953125,0.90625,0.921875,1833600.0 1988-01-05,0.9648439884185791,0.984375,0.9375,0.9375,5766400.0 1988-01-06,0.90625,0.9550780057907104,0.890625,0.9550780057907104,8137600.0 1988-01-07,0.90625,0.90625,0.84375,0.90625,4720000.0 1988-01-08,0.8359379768371582,0.90625,0.7890629768371582,0.90625,4825600.0 1988-01-11,0.8125,0.8359379768371582,0.765625,0.8359379768371582,6640000.0 1988-01-12,0.8984379768371582,0.90625,0.7734379768371582,0.8125,11932800.0 1988-01-13,0.8984379768371582,0.90625,0.84375,0.8984379768371582,4620800.0 1988-01-14,0.8828129768371582,0.9296879768371582,0.8515629768371582,0.8984379768371582,2630400.0 1988-01-15,0.921875,0.921875,0.875,0.8828129768371582,9046400.0 1988-01-18,0.8925780057907104,0.9140629768371582,0.8867189884185791,0.9140629768371582,3481600.0 1988-01-19,0.8828129768371582,0.90625,0.875,0.8925780057907104,4950400.0 1988-01-20,0.7773439884185791,0.875,0.75,0.875,8576000.0 1988-01-21,0.78125,0.8046879768371582,0.7421879768371582,0.7773439884185791,7145600.0 1988-01-22,0.796875,0.8046879768371582,0.765625,0.78125,4380800.0 1988-01-25,0.828125,0.828125,0.78125,0.796875,1254400.0 1988-01-26,0.8046879768371582,0.8203129768371582,0.7988280057907104,0.8203129768371582,1603200.0 1988-01-27,0.8046879768371582,0.8359379768371582,0.8046879768371582,0.8046879768371582,2723200.0 1988-01-28,0.8203129768371582,0.8203129768371582,0.8046879768371582,0.8046879768371582,256000.0 1988-01-29,0.828125,0.8359379768371582,0.8125,0.8203129768371582,2684800.0 1988-02-01,0.8203129768371582,0.8359379768371582,0.8125,0.828125,5568000.0 1988-02-02,0.8125,0.8125,0.796875,0.8125,3139200.0 1988-02-03,0.765625,0.8046879768371582,0.75,0.8046879768371582,6550400.0 1988-02-04,0.75,0.765625,0.7421879768371582,0.765625,2576000.0 1988-02-05,0.7617189884185791,0.7734379768371582,0.7421879768371582,0.75,1993600.0 1988-02-08,0.75,0.765625,0.734375,0.7617189884185791,4406400.0 1988-02-09,0.8046879768371582,0.8046879768371582,0.734375,0.75,7705600.0 1988-02-10,0.828125,0.828125,0.796875,0.8046879768371582,3580800.0 1988-02-11,0.796875,0.828125,0.78125,0.828125,2406400.0 1988-02-12,0.8125,0.8125,0.796875,0.796875,1510400.0 1988-02-16,0.8125,0.828125,0.796875,0.8125,1734400.0 1988-02-17,0.8046879768371582,0.828125,0.8046879768371582,0.8125,2012800.0 1988-02-18,0.84375,0.859375,0.8046879768371582,0.8046879768371582,7484800.0 1988-02-19,0.890625,0.8984379768371582,0.8515629768371582,0.8515629768371582,2499200.0 1988-02-22,0.9140629768371582,0.9296879768371582,0.8671879768371582,0.890625,2652800.0 1988-02-23,0.9296879768371582,0.9375,0.9140629768371582,0.9140629768371582,4892800.0 1988-02-24,0.9375,0.9609379768371582,0.9140629768371582,0.9296879768371582,4835200.0 1988-02-25,0.9453129768371582,0.9609379768371582,0.9414060115814209,0.9414060115814209,5779200.0 1988-02-26,0.8984379768371582,0.953125,0.875,0.9453129768371582,7846400.0 1988-02-29,0.90625,0.9296879768371582,0.8828129768371582,0.8984379768371582,2236800.0 1988-03-01,0.9375,0.9453129768371582,0.921875,0.921875,3811200.0 1988-03-02,0.96875,0.9921879768371582,0.921875,0.921875,3280000.0 1988-03-03,1.0078129768371582,1.0234379768371582,0.96875,0.9765629768371582,6262400.0 1988-03-04,1.0,1.015625,0.96875,0.9921879768371582,2304000.0 1988-03-07,1.0,1.0078129768371582,0.9921879768371582,1.0,4032000.0 1988-03-08,1.0234379768371582,1.0234379768371582,0.9921879768371582,0.9921879768371582,3785600.0 1988-03-09,1.03125,1.0390629768371582,1.0078129768371582,1.0078129768371582,2268800.0 1988-03-10,0.96875,1.0390629768371582,0.96875,1.0234379768371582,4115200.0 1988-03-11,0.9609379768371582,0.9921879768371582,0.9375,0.96875,2396800.0 1988-03-14,1.0,1.0078129768371582,0.9609379768371582,0.96875,1574400.0 1988-03-15,1.0,1.0,0.96875,1.0,1836800.0 1988-03-16,0.9726560115814209,1.015625,0.96875,1.0,3513600.0 1988-03-17,0.9296879768371582,0.9960939884185791,0.90625,0.984375,5500800.0 1988-03-18,0.9375,0.953125,0.9296879768371582,0.9375,4214400.0 1988-03-21,1.015625,1.015625,0.9296879768371582,0.9453129768371582,9932800.0 1988-03-22,1.0390629768371582,1.0625,1.015625,1.046875,6684800.0 1988-03-23,1.015625,1.0234379768371582,1.0,1.0078129768371582,7286400.0 1988-03-24,1.0234379768371582,1.0234379768371582,0.9921879768371582,1.0078129768371582,5923200.0 1988-03-25,0.984375,1.0234379768371582,0.984375,1.0234379768371582,4505600.0 1988-03-28,0.984375,1.0,0.9375,0.9375,2281600.0 1988-03-29,1.0,1.03125,0.9921879768371582,1.03125,1500800.0 1988-03-30,0.9765629768371582,0.9921879768371582,0.953125,0.984375,1881600.0 1988-03-31,0.96875,0.96875,0.9375,0.953125,1363200.0 1988-04-04,0.9296879768371582,0.9453129768371582,0.921875,0.9296879768371582,2521600.0 1988-04-05,0.9375,0.953125,0.9296879768371582,0.9375,2246400.0 1988-04-06,0.9921879768371582,1.015625,0.9296879768371582,0.9296879768371582,3379200.0 1988-04-07,0.9921879768371582,1.03125,0.984375,1.03125,4393600.0 1988-04-08,1.046875,1.0546879768371582,0.9921879768371582,1.0078129768371582,3123200.0 1988-04-11,1.0703129768371582,1.0859379768371582,1.0546879768371582,1.0546879768371582,2294400.0 1988-04-12,1.0703129768371582,1.078125,1.0546879768371582,1.0625,787200.0 1988-04-13,1.0390629768371582,1.0703129768371582,1.03125,1.0625,963200.0 1988-04-14,0.9921879768371582,1.015625,0.984375,1.0078129768371582,2291200.0 1988-04-15,1.03125,1.03125,0.9453129768371582,0.984375,4902400.0 1988-04-18,1.0546879768371582,1.0546879768371582,1.015625,1.015625,1964800.0 1988-04-19,1.058593988418579,1.0703129768371582,1.046875,1.0546879768371582,4579200.0 1988-04-20,1.046875,1.0625,1.0390629768371582,1.046875,1241600.0 1988-04-21,1.046875,1.0703129768371582,1.046875,1.0625,1251200.0 1988-04-22,1.0625,1.0625,1.046875,1.0625,537600.0 1988-04-25,1.0703129768371582,1.074218988418579,1.046875,1.046875,6214400.0 1988-04-26,1.09375,1.140625,1.0625,1.078125,5875200.0 1988-04-27,1.109375,1.1171879768371582,1.09375,1.1015629768371582,2448000.0 1988-04-28,1.1171879768371582,1.140625,1.09375,1.1171879768371582,3827200.0 1988-04-29,1.09375,1.125,1.0859379768371582,1.109375,3232000.0 1988-05-02,1.1328129768371582,1.1328129768371582,1.0859379768371582,1.109375,2403200.0 1988-05-03,1.140625,1.15625,1.1171879768371582,1.1328129768371582,7027200.0 1988-05-04,1.1484379768371582,1.1484379768371582,1.1328129768371582,1.140625,3494400.0 1988-05-05,1.1328129768371582,1.15625,1.1328129768371582,1.140625,5356800.0 1988-05-06,1.1328129768371582,1.1484379768371582,1.1328129768371582,1.1328129768371582,2499200.0 1988-05-09,1.09375,1.140625,1.09375,1.140625,1779200.0 1988-05-10,1.1015629768371582,1.1171879768371582,1.09375,1.109375,2224000.0 1988-05-11,1.09375,1.09375,1.0703129768371582,1.0859379768371582,1926400.0 1988-05-12,1.078125,1.1015629768371582,1.0703129768371582,1.09375,1033600.0 1988-05-13,1.0546879768371582,1.09375,1.0390629768371582,1.078125,1507200.0 1988-05-16,1.0859379768371582,1.0859379768371582,1.0546879768371582,1.0546879768371582,1436800.0 1988-05-17,1.0703129768371582,1.1171879768371582,1.0703129768371582,1.1171879768371582,822400.0 1988-05-18,1.046875,1.078125,1.0390629768371582,1.0625,4288000.0 1988-05-19,1.015625,1.03125,0.96875,1.03125,8150400.0 1988-05-20,1.0078129768371582,1.0234379768371582,1.0,1.0234379768371582,2105600.0 1988-05-23,1.003906011581421,1.015625,0.984375,1.015625,4681600.0 1988-05-24,1.0390629768371582,1.046875,1.0078129768371582,1.0078129768371582,1027200.0 1988-05-25,1.0234379768371582,1.0390629768371582,1.0234379768371582,1.0234379768371582,4409600.0 1988-05-26,1.0625,1.0625,1.0234379768371582,1.0234379768371582,3904000.0 1988-05-27,1.0546879768371582,1.0625,1.046875,1.0546879768371582,2393600.0 1988-05-31,1.1015629768371582,1.1015629768371582,1.046875,1.046875,3148800.0 1988-06-01,1.140625,1.1484379768371582,1.1015629768371582,1.125,3996800.0 1988-06-02,1.144531011581421,1.144531011581421,1.125,1.140625,1923200.0 1988-06-03,1.1875,1.2109379768371582,1.1484379768371582,1.1484379768371582,5401600.0 1988-06-06,1.191406011581421,1.2265629768371582,1.1796879768371582,1.21875,2489600.0 1988-06-07,1.1953129768371582,1.21875,1.1875,1.1875,3468800.0 1988-06-08,1.2421879768371582,1.2578129768371582,1.1953129768371582,1.203125,10598400.0 1988-06-09,1.21875,1.2421879768371582,1.203125,1.234375,3616000.0 1988-06-10,1.2265629768371582,1.234375,1.203125,1.21875,2819200.0 1988-06-13,1.2265629768371582,1.234375,1.21875,1.234375,2777600.0 1988-06-14,1.21875,1.25,1.2109379768371582,1.2265629768371582,1443200.0 1988-06-15,1.1796879768371582,1.203125,1.1796879768371582,1.1875,2982400.0 1988-06-16,1.1875,1.1953129768371582,1.1796879768371582,1.1796879768371582,1443200.0 1988-06-17,1.1796879768371582,1.1953129768371582,1.1796879768371582,1.1796879768371582,1907200.0 1988-06-20,1.21875,1.234375,1.171875,1.1953129768371582,4326400.0 1988-06-21,1.2265629768371582,1.2421879768371582,1.21875,1.234375,2780800.0 1988-06-22,1.234375,1.2578129768371582,1.234375,1.234375,2860800.0 1988-06-23,1.2421879768371582,1.2578129768371582,1.234375,1.25,883200.0 1988-06-24,1.2421879768371582,1.2578129768371582,1.2421879768371582,1.2578129768371582,438400.0 1988-06-27,1.21875,1.25,1.21875,1.2421879768371582,681600.0 1988-06-28,1.234375,1.2421879768371582,1.21875,1.21875,2211200.0 1988-06-29,1.2421879768371582,1.25,1.234375,1.2421879768371582,2419200.0 1988-06-30,1.2578129768371582,1.2578129768371582,1.2421879768371582,1.2421879768371582,1763200.0 1988-07-01,1.2734379768371582,1.2734379768371582,1.2421879768371582,1.25,4096000.0 1988-07-05,1.2578129768371582,1.2734379768371582,1.246093988418579,1.265625,1286400.0 1988-07-06,1.2734379768371582,1.2890629768371582,1.2734379768371582,1.28125,1564800.0 1988-07-07,1.359375,1.3671879768371582,1.2734379768371582,1.2734379768371582,4435200.0 1988-07-08,1.3515629768371582,1.421875,1.3515629768371582,1.3671879768371582,5164800.0 1988-07-11,1.355468988418579,1.375,1.3515629768371582,1.3671879768371582,1916800.0 1988-07-12,1.3046879768371582,1.3671879768371582,1.3046879768371582,1.3515629768371582,1884800.0 1988-07-13,1.328125,1.328125,1.296875,1.328125,2899200.0 1988-07-14,1.3671879768371582,1.375,1.3203129768371582,1.328125,2713600.0 1988-07-15,1.3671879768371582,1.3828129768371582,1.3671879768371582,1.3671879768371582,873600.0 1988-07-18,1.359375,1.3828129768371582,1.34375,1.3828129768371582,860800.0 1988-07-19,1.34375,1.34375,1.3125,1.34375,2169600.0 1988-07-20,1.2890629768371582,1.34375,1.265625,1.328125,3561600.0 1988-07-21,1.2734379768371582,1.3046879768371582,1.25,1.28125,880000.0 1988-07-22,1.2890629768371582,1.296875,1.25,1.2578129768371582,3040000.0 1988-07-25,1.34375,1.34375,1.28125,1.296875,2483200.0 1988-07-26,1.34375,1.355468988418579,1.3125,1.328125,2598400.0 1988-07-27,1.296875,1.359375,1.296875,1.3515629768371582,1049600.0 1988-07-28,1.296875,1.3203129768371582,1.28125,1.296875,3280000.0 1988-07-29,1.296875,1.3125,1.2890629768371582,1.3125,649600.0 1988-08-01,1.3046879768371582,1.3203129768371582,1.296875,1.3046879768371582,2012800.0 1988-08-02,1.296875,1.3203129768371582,1.2890629768371582,1.3125,1267200.0 1988-08-03,1.308593988418579,1.3203129768371582,1.296875,1.296875,1024000.0 1988-08-04,1.2890629768371582,1.328125,1.2890629768371582,1.296875,3036800.0 1988-08-05,1.265625,1.296875,1.234375,1.296875,2832000.0 1988-08-08,1.2734379768371582,1.28125,1.25,1.25,2646400.0 1988-08-09,1.234375,1.28125,1.2265629768371582,1.28125,3148800.0 1988-08-10,1.1875,1.2421879768371582,1.171875,1.2265629768371582,3996800.0 1988-08-11,1.1953129768371582,1.203125,1.171875,1.1875,7468800.0 1988-08-12,1.1875,1.1953129768371582,1.1796879768371582,1.1953129768371582,2524800.0 1988-08-15,1.1640629768371582,1.1953129768371582,1.15625,1.1953129768371582,3145600.0 1988-08-16,1.1875,1.203125,1.125,1.1484379768371582,10611200.0 1988-08-17,1.171875,1.203125,1.15625,1.1953129768371582,1484800.0 1988-08-18,1.125,1.1640629768371582,1.109375,1.1640629768371582,4646400.0 1988-08-19,1.09375,1.125,1.09375,1.125,2889600.0 1988-08-22,1.097656011581421,1.109375,1.0859379768371582,1.09375,6870400.0 1988-08-23,1.109375,1.125,1.1015629768371582,1.1015629768371582,3020800.0 1988-08-24,1.1328129768371582,1.15625,1.109375,1.1171879768371582,2406400.0 1988-08-25,1.15625,1.15625,1.109375,1.125,2454400.0 1988-08-26,1.171875,1.1796879768371582,1.140625,1.15625,652800.0 1988-08-29,1.21875,1.21875,1.171875,1.171875,1571200.0 1988-08-30,1.230468988418579,1.2421879768371582,1.203125,1.2109379768371582,3526400.0 1988-08-31,1.21875,1.2421879768371582,1.203125,1.2265629768371582,2672000.0 1988-09-01,1.175781011581421,1.1953129768371582,1.15625,1.1875,1516800.0 1988-09-02,1.1953129768371582,1.2109379768371582,1.1796879768371582,1.1875,2617600.0 1988-09-06,1.2109379768371582,1.21875,1.1953129768371582,1.1953129768371582,1459200.0 1988-09-07,1.1640629768371582,1.21875,1.1640629768371582,1.1953129768371582,2230400.0 1988-09-08,1.1796879768371582,1.203125,1.1484379768371582,1.1796879768371582,5206400.0 1988-09-09,1.238281011581421,1.2421879768371582,1.171875,1.183593988418579,5756800.0 1988-09-12,1.2421879768371582,1.25,1.2265629768371582,1.2265629768371582,3948800.0 1988-09-13,1.2265629768371582,1.2421879768371582,1.21875,1.2265629768371582,2115200.0 1988-09-14,1.265625,1.265625,1.2421879768371582,1.2421879768371582,1100800.0 1988-09-15,1.2578129768371582,1.28125,1.2421879768371582,1.2421879768371582,2121600.0 1988-09-16,1.265625,1.265625,1.234375,1.25,1676800.0 1988-09-19,1.2578129768371582,1.265625,1.234375,1.25,1123200.0 1988-09-20,1.328125,1.34375,1.25,1.265625,5484800.0 1988-09-21,1.3671879768371582,1.3828129768371582,1.328125,1.34375,6361600.0 1988-09-22,1.359375,1.375,1.34375,1.359375,8476800.0 1988-09-23,1.3359379768371582,1.3515629768371582,1.3359379768371582,1.3515629768371582,2572800.0 1988-09-26,1.3125,1.3515629768371582,1.3125,1.3515629768371582,1123200.0 1988-09-27,1.3125,1.328125,1.3046879768371582,1.3125,2121600.0 1988-09-28,1.296875,1.3203129768371582,1.296875,1.3046879768371582,441600.0 1988-09-29,1.3515629768371582,1.359375,1.3046879768371582,1.3125,3798400.0 1988-09-30,1.359375,1.3984379768371582,1.3515629768371582,1.3515629768371582,1731200.0 1988-10-03,1.3671879768371582,1.3671879768371582,1.3359379768371582,1.34375,1846400.0 1988-10-04,1.40625,1.4453129768371582,1.359375,1.3671879768371582,7209600.0 1988-10-05,1.3984379768371582,1.4296879768371582,1.3984379768371582,1.3984379768371582,5411200.0 1988-10-06,1.421875,1.4375,1.3984379768371582,1.3984379768371582,5686400.0 1988-10-07,1.3828129768371582,1.4296879768371582,1.359375,1.4296879768371582,6409600.0 1988-10-10,1.375,1.390625,1.359375,1.3828129768371582,7628800.0 1988-10-11,1.390625,1.390625,1.375,1.375,3673600.0 1988-10-12,1.375,1.390625,1.34375,1.390625,3900800.0 1988-10-13,1.378906011581421,1.3828129768371582,1.3515629768371582,1.3515629768371582,5747200.0 1988-10-14,1.4296879768371582,1.453125,1.3828129768371582,1.3984379768371582,13926400.0 1988-10-17,1.4296879768371582,1.4375,1.4140629768371582,1.4375,3497600.0 1988-10-18,1.4375,1.4375,1.421875,1.421875,6387200.0 1988-10-19,1.4765629768371582,1.484375,1.453125,1.453125,7216000.0 1988-10-20,1.5390629768371582,1.546875,1.484375,1.484375,7910400.0 1988-10-21,1.53125,1.5390629768371582,1.5078129768371582,1.53125,4768000.0 1988-10-24,1.5234379768371582,1.5390629768371582,1.5078129768371582,1.53125,4278400.0 1988-10-25,1.4609379768371582,1.5078129768371582,1.453125,1.5,5452800.0 1988-10-26,1.4296879768371582,1.46875,1.4296879768371582,1.46875,4192000.0 1988-10-27,1.375,1.4453129768371582,1.328125,1.4296879768371582,13388800.0 1988-10-28,1.359375,1.3828129768371582,1.359375,1.359375,6851200.0 1988-10-31,1.339843988418579,1.375,1.3359379768371582,1.375,1404800.0 1988-11-01,1.3984379768371582,1.3984379768371582,1.359375,1.359375,2528000.0 1988-11-02,1.3515629768371582,1.40625,1.3515629768371582,1.3828129768371582,3222400.0 1988-11-03,1.359375,1.375,1.3515629768371582,1.3515629768371582,2745600.0 1988-11-04,1.3671879768371582,1.390625,1.3515629768371582,1.359375,2972800.0 1988-11-07,1.34375,1.375,1.34375,1.34375,2451200.0 1988-11-08,1.3828129768371582,1.3984379768371582,1.359375,1.375,1545600.0 1988-11-09,1.3828129768371582,1.3984379768371582,1.3671879768371582,1.3671879768371582,2390400.0 1988-11-10,1.4140629768371582,1.421875,1.390625,1.40625,1737600.0 1988-11-11,1.375,1.40625,1.3515629768371582,1.40625,1488000.0 1988-11-14,1.34375,1.390625,1.34375,1.375,3171200.0 1988-11-15,1.359375,1.359375,1.34375,1.359375,1174400.0 1988-11-16,1.3203129768371582,1.3515629768371582,1.3125,1.3515629768371582,2707200.0 1988-11-17,1.328125,1.3359379768371582,1.3203129768371582,1.3203129768371582,4268800.0 1988-11-18,1.3515629768371582,1.3671879768371582,1.328125,1.328125,3036800.0 1988-11-21,1.34375,1.3671879768371582,1.34375,1.3515629768371582,5273600.0 1988-11-22,1.359375,1.359375,1.3359379768371582,1.34375,2044800.0 1988-11-23,1.390625,1.421875,1.328125,1.359375,2188800.0 1988-11-25,1.390625,1.421875,1.375,1.390625,457600.0 1988-11-28,1.34375,1.421875,1.34375,1.421875,2433600.0 1988-11-29,1.34375,1.359375,1.296875,1.34375,3267200.0 1988-11-30,1.390625,1.421875,1.34375,1.359375,10164800.0 1988-12-01,1.421875,1.4609379768371582,1.40625,1.4375,3718400.0 1988-12-02,1.484375,1.515625,1.3984379768371582,1.3984379768371582,4886400.0 1988-12-05,1.515625,1.5625,1.484375,1.515625,3664000.0 1988-12-06,1.5,1.546875,1.5,1.546875,1371200.0 1988-12-07,1.5,1.53125,1.5,1.53125,1859200.0 1988-12-08,1.40625,1.515625,1.375,1.515625,3745600.0 1988-12-09,1.359375,1.40625,1.34375,1.390625,5617600.0 1988-12-12,1.328125,1.390625,1.328125,1.359375,1876800.0 1988-12-13,1.328125,1.34375,1.3125,1.328125,2926400.0 1988-12-14,1.359375,1.390625,1.328125,1.34375,2598400.0 1988-12-15,1.375,1.421875,1.375,1.390625,1593600.0 1988-12-16,1.375,1.390625,1.375,1.390625,513600.0 1988-12-19,1.484375,1.484375,1.3828129768371582,1.3828129768371582,3246400.0 1988-12-20,1.515625,1.5625,1.484375,1.5,6488000.0 1988-12-21,1.4765629768371582,1.53125,1.4765629768371582,1.5,2681600.0 1988-12-22,1.453125,1.484375,1.40625,1.4765629768371582,7636800.0 1988-12-23,1.484375,1.5,1.453125,1.46875,952000.0 1988-12-27,1.5390629768371582,1.546875,1.5,1.5078129768371582,2035200.0 1988-12-28,1.59375,1.59375,1.53125,1.546875,3659200.0 1988-12-29,1.546875,1.59375,1.546875,1.59375,1808000.0 1988-12-30,1.53125,1.5625,1.53125,1.5625,2304000.0 1989-01-03,1.53125,1.5625,1.53125,1.5625,2438400.0 1989-01-04,1.59375,1.625,1.546875,1.546875,1969600.0 1989-01-05,1.5625,1.609375,1.546875,1.609375,1324800.0 1989-01-06,1.53125,1.578125,1.53125,1.578125,796800.0 1989-01-09,1.53125,1.5625,1.515625,1.5625,3827200.0 1989-01-10,1.5078129768371582,1.53125,1.484375,1.53125,4464000.0 1989-01-11,1.515625,1.546875,1.5078129768371582,1.53125,588800.0 1989-01-12,1.484375,1.546875,1.484375,1.546875,3241600.0 1989-01-13,1.4609379768371582,1.5,1.453125,1.4921879768371582,1916800.0 1989-01-16,1.4765629768371582,1.484375,1.46875,1.484375,956800.0 1989-01-17,1.390625,1.484375,1.390625,1.484375,5160000.0 1989-01-18,1.40625,1.4296879768371582,1.375,1.421875,6088000.0 1989-01-19,1.40625,1.4375,1.390625,1.4375,3017600.0 1989-01-20,1.375,1.40625,1.359375,1.40625,5430400.0 1989-01-23,1.375,1.421875,1.375,1.390625,5550400.0 1989-01-24,1.421875,1.421875,1.375,1.40625,6924800.0 1989-01-25,1.5625,1.5703129768371582,1.421875,1.4375,9936000.0 1989-01-26,1.578125,1.59375,1.515625,1.53125,8862400.0 1989-01-27,1.484375,1.59375,1.484375,1.546875,10470400.0 1989-01-30,1.4453129768371582,1.515625,1.4375,1.5,4638400.0 1989-01-31,1.4453129768371582,1.46875,1.421875,1.453125,4128000.0 1989-02-01,1.4375,1.453125,1.40625,1.453125,4788800.0 1989-02-02,1.5,1.515625,1.40625,1.4375,11820800.0 1989-02-03,1.53125,1.546875,1.484375,1.5,4744000.0 1989-02-06,1.53125,1.546875,1.515625,1.5390629768371582,3750400.0 1989-02-07,1.484375,1.578125,1.46875,1.515625,9116800.0 1989-02-08,1.375,1.5,1.359375,1.5,15059200.0 1989-02-09,1.421875,1.453125,1.359375,1.375,25422400.0 1989-02-10,1.390625,1.421875,1.375,1.40625,3779200.0 1989-02-13,1.421875,1.4375,1.375,1.3984379768371582,6505600.0 1989-02-14,1.34375,1.421875,1.3359379768371582,1.421875,14089600.0 1989-02-15,1.3828129768371582,1.4375,1.34375,1.34375,11505600.0 1989-02-16,1.4296879768371582,1.484375,1.375,1.390625,12766400.0 1989-02-17,1.359375,1.421875,1.359375,1.421875,5844800.0 1989-02-21,1.296875,1.375,1.234375,1.375,20729600.0 1989-02-22,1.25,1.296875,1.21875,1.296875,16776000.0 1989-02-23,1.296875,1.296875,1.234375,1.234375,13152000.0 1989-02-24,1.2578129768371582,1.296875,1.234375,1.296875,5641600.0 1989-02-27,1.25,1.265625,1.234375,1.25,4384000.0 1989-02-28,1.265625,1.296875,1.25,1.265625,9006400.0 1989-03-01,1.28125,1.296875,1.25,1.265625,3180800.0 1989-03-02,1.28125,1.296875,1.265625,1.28125,4379200.0 1989-03-03,1.265625,1.28125,1.234375,1.265625,9132800.0 1989-03-06,1.34375,1.34375,1.25,1.265625,7587200.0 1989-03-07,1.28125,1.34375,1.28125,1.34375,5116800.0 1989-03-08,1.2265629768371582,1.28125,1.203125,1.28125,11241600.0 1989-03-09,1.1875,1.234375,1.15625,1.21875,12281600.0 1989-03-10,1.234375,1.234375,1.1875,1.203125,9843200.0 1989-03-13,1.21875,1.234375,1.21875,1.234375,2569600.0 1989-03-14,1.3125,1.34375,1.234375,1.265625,15872000.0 1989-03-15,1.34375,1.359375,1.3125,1.328125,6673600.0 1989-03-16,1.359375,1.390625,1.34375,1.359375,6928000.0 1989-03-17,1.328125,1.375,1.3125,1.328125,4545600.0 1989-03-20,1.3125,1.34375,1.28125,1.3125,4465600.0 1989-03-21,1.34375,1.375,1.3125,1.328125,9827200.0 1989-03-22,1.296875,1.34375,1.296875,1.34375,4368000.0 1989-03-23,1.3125,1.3125,1.28125,1.3125,4286400.0 1989-03-27,1.3125,1.328125,1.296875,1.296875,5425600.0 1989-03-28,1.3359379768371582,1.34375,1.3125,1.328125,3057600.0 1989-03-29,1.34375,1.390625,1.328125,1.328125,1315200.0 1989-03-30,1.359375,1.359375,1.3125,1.328125,2112000.0 1989-03-31,1.34375,1.375,1.34375,1.359375,862400.0 1989-04-03,1.390625,1.40625,1.359375,1.359375,5612800.0 1989-04-04,1.375,1.40625,1.359375,1.375,2814400.0 1989-04-05,1.3671879768371582,1.375,1.359375,1.359375,2032000.0 1989-04-06,1.34375,1.375,1.34375,1.359375,2449600.0 1989-04-07,1.40625,1.421875,1.34375,1.359375,5147200.0 1989-04-10,1.390625,1.453125,1.390625,1.40625,2624000.0 1989-04-11,1.46875,1.46875,1.390625,1.421875,5772800.0 1989-04-12,1.484375,1.5,1.46875,1.46875,6100800.0 1989-04-13,1.4453129768371582,1.46875,1.421875,1.453125,1969600.0 1989-04-14,1.4921879768371582,1.5,1.453125,1.453125,2336000.0 1989-04-17,1.46875,1.5,1.46875,1.484375,3884800.0 1989-04-18,1.484375,1.515625,1.484375,1.5,3416000.0 1989-04-19,1.46875,1.5,1.46875,1.484375,862400.0 1989-04-20,1.46875,1.5,1.4375,1.484375,2622400.0 1989-04-21,1.46875,1.484375,1.453125,1.46875,352000.0 1989-04-24,1.453125,1.46875,1.4375,1.453125,1577600.0 1989-04-25,1.46875,1.5,1.453125,1.453125,1393600.0 1989-04-26,1.484375,1.5,1.484375,1.484375,4344000.0 1989-04-27,1.5390629768371582,1.546875,1.484375,1.484375,9513600.0 1989-04-28,1.671875,1.6875,1.53125,1.546875,15704000.0 1989-05-01,1.625,1.65625,1.59375,1.65625,7022400.0 1989-05-02,1.5625,1.625,1.5625,1.625,4417600.0 1989-05-03,1.59375,1.640625,1.59375,1.609375,11881600.0 1989-05-04,1.609375,1.625,1.59375,1.609375,2627200.0 1989-05-05,1.5625,1.671875,1.5625,1.640625,7070400.0 1989-05-08,1.5703129768371582,1.59375,1.546875,1.59375,6720000.0 1989-05-09,1.625,1.640625,1.5625,1.5625,7302400.0 1989-05-10,1.609375,1.65625,1.59375,1.640625,3030400.0 1989-05-11,1.6171879768371582,1.625,1.59375,1.609375,1873600.0 1989-05-12,1.671875,1.6875,1.640625,1.640625,9732800.0 1989-05-15,1.703125,1.734375,1.640625,1.671875,3942400.0 1989-05-16,1.6875,1.71875,1.671875,1.71875,5299200.0 1989-05-17,1.71875,1.71875,1.6875,1.703125,3632000.0 1989-05-18,1.734375,1.734375,1.703125,1.703125,5164800.0 1989-05-19,1.796875,1.8125,1.71875,1.71875,10502400.0 1989-05-22,1.8125,1.875,1.796875,1.8125,6259200.0 1989-05-23,1.7890629768371582,1.828125,1.78125,1.828125,2851200.0 1989-05-24,1.78125,1.796875,1.734375,1.796875,2264000.0 1989-05-25,1.8125,1.8359379768371582,1.765625,1.78125,3945600.0 1989-05-26,1.796875,1.8125,1.78125,1.796875,2716800.0 1989-05-30,1.765625,1.828125,1.765625,1.8125,923200.0 1989-05-31,1.765625,1.7890629768371582,1.765625,1.765625,3256000.0 1989-06-01,1.78125,1.796875,1.765625,1.765625,2062400.0 1989-06-02,1.828125,1.84375,1.765625,1.765625,4756800.0 1989-06-05,1.734375,1.828125,1.71875,1.796875,8513600.0 1989-06-06,1.703125,1.75,1.65625,1.71875,6960000.0 1989-06-07,1.71875,1.734375,1.65625,1.703125,3257600.0 1989-06-08,1.75,1.765625,1.734375,1.734375,5251200.0 1989-06-09,1.75,1.765625,1.71875,1.734375,2880000.0 1989-06-12,1.84375,1.84375,1.75,1.765625,1960000.0 1989-06-13,1.828125,1.84375,1.78125,1.796875,5812800.0 1989-06-14,1.828125,1.8515629768371582,1.796875,1.8125,6100800.0 1989-06-15,1.7578129768371582,1.859375,1.75,1.8125,9305600.0 1989-06-16,1.703125,1.75,1.703125,1.75,3449600.0 1989-06-19,1.671875,1.734375,1.640625,1.71875,4376000.0 1989-06-20,1.671875,1.6875,1.65625,1.65625,1569600.0 1989-06-21,1.65625,1.671875,1.625,1.671875,3196800.0 1989-06-22,1.671875,1.6875,1.640625,1.640625,1952000.0 1989-06-23,1.75,1.75,1.6640629768371582,1.6640629768371582,1705600.0 1989-06-26,1.734375,1.78125,1.71875,1.75,1345600.0 1989-06-27,1.734375,1.765625,1.734375,1.734375,811200.0 1989-06-28,1.71875,1.765625,1.703125,1.75,3366400.0 1989-06-29,1.65625,1.7265629768371582,1.625,1.71875,5001600.0 1989-06-30,1.65625,1.671875,1.59375,1.65625,3307200.0 1989-07-03,1.65625,1.6875,1.640625,1.65625,201600.0 1989-07-05,1.6640629768371582,1.671875,1.640625,1.65625,473600.0 1989-07-06,1.53125,1.53125,1.3828129768371582,1.3828129768371582,19089600.0 1989-07-07,1.53125,1.53125,1.5,1.515625,5228800.0 1989-07-10,1.5625,1.5625,1.515625,1.53125,1492800.0 1989-07-11,1.546875,1.578125,1.546875,1.546875,4155200.0 1989-07-12,1.5,1.546875,1.46875,1.546875,5310400.0 1989-07-13,1.515625,1.53125,1.46875,1.484375,6707200.0 1989-07-14,1.546875,1.546875,1.515625,1.515625,22305600.0 1989-07-17,1.546875,1.546875,1.484375,1.5,23249600.0 1989-07-18,1.484375,1.546875,1.484375,1.53125,10064000.0 1989-07-19,1.515625,1.5390629768371582,1.484375,1.5,4696000.0 1989-07-20,1.53125,1.53125,1.515625,1.515625,3681600.0 1989-07-21,1.515625,1.53125,1.5,1.515625,4438400.0 1989-07-24,1.53125,1.5625,1.5,1.515625,3268800.0 1989-07-25,1.4921879768371582,1.546875,1.484375,1.546875,9230400.0 1989-07-26,1.46875,1.5,1.4375,1.5,6798400.0 1989-07-27,1.484375,1.5078129768371582,1.46875,1.484375,9422400.0 1989-07-28,1.46875,1.5,1.4375,1.484375,4224000.0 1989-07-31,1.421875,1.453125,1.3828129768371582,1.4375,6198400.0 1989-08-01,1.4375,1.453125,1.40625,1.421875,11627200.0 1989-08-02,1.421875,1.453125,1.390625,1.4375,11377600.0 1989-08-03,1.40625,1.4375,1.390625,1.40625,4664000.0 1989-08-04,1.53125,1.578125,1.375,1.40625,8841600.0 1989-08-07,1.625,1.625,1.53125,1.546875,8296000.0 1989-08-08,1.609375,1.65625,1.609375,1.625,6600000.0 1989-08-09,1.578125,1.625,1.5625,1.609375,4216000.0 1989-08-10,1.5625,1.59375,1.546875,1.5625,4046400.0 1989-08-11,1.484375,1.609375,1.484375,1.578125,5132800.0 1989-08-14,1.4765629768371582,1.4921879768371582,1.46875,1.484375,2470400.0 1989-08-15,1.4609379768371582,1.484375,1.453125,1.46875,2508800.0 1989-08-16,1.453125,1.484375,1.4375,1.484375,5065600.0 1989-08-17,1.421875,1.453125,1.3828129768371582,1.453125,6449600.0 1989-08-18,1.4375,1.453125,1.390625,1.421875,1809600.0 1989-08-21,1.40625,1.453125,1.3984379768371582,1.453125,2993600.0 1989-08-22,1.46875,1.484375,1.390625,1.390625,3014400.0 1989-08-23,1.53125,1.578125,1.46875,1.484375,3025600.0 1989-08-24,1.59375,1.59375,1.53125,1.546875,5048000.0 1989-08-25,1.625,1.625,1.59375,1.609375,5800000.0 1989-08-28,1.609375,1.625,1.59375,1.609375,1142400.0 1989-08-29,1.578125,1.625,1.546875,1.609375,4470400.0 1989-08-30,1.59375,1.6015629768371582,1.5625,1.59375,2857600.0 1989-08-31,1.578125,1.59375,1.578125,1.59375,1436800.0 1989-09-01,1.5625,1.5859379768371582,1.5625,1.578125,2329600.0 1989-09-05,1.546875,1.578125,1.546875,1.5625,2590400.0 1989-09-06,1.53125,1.5625,1.515625,1.546875,1787200.0 1989-09-07,1.484375,1.578125,1.46875,1.53125,2102400.0 1989-09-08,1.4453129768371582,1.5,1.421875,1.484375,6912000.0 1989-09-11,1.4375,1.453125,1.421875,1.4453129768371582,6937600.0 1989-09-12,1.390625,1.453125,1.359375,1.453125,11150400.0 1989-09-13,1.375,1.453125,1.359375,1.390625,10566400.0 1989-09-14,1.296875,1.390625,1.28125,1.390625,22121600.0 1989-09-15,1.28125,1.328125,1.28125,1.296875,7356800.0 1989-09-18,1.28125,1.3125,1.21875,1.28125,8011200.0 1989-09-19,1.2578129768371582,1.34375,1.203125,1.328125,19616000.0 1989-09-20,1.234375,1.265625,1.15625,1.25,23268800.0 1989-09-21,0.9765629768371582,1.234375,0.953125,1.21875,61012800.0 1989-09-22,1.03125,1.046875,0.921875,0.984375,43875200.0 1989-09-25,1.0546879768371582,1.078125,1.015625,1.015625,17827200.0 1989-09-26,1.078125,1.0859379768371582,1.046875,1.0625,15361600.0 1989-09-27,1.078125,1.109375,1.03125,1.0625,16492800.0 1989-09-28,1.15625,1.171875,1.078125,1.09375,8662400.0 1989-09-29,1.109375,1.171875,1.078125,1.15625,9731200.0 1989-10-02,1.109375,1.125,1.09375,1.09375,10532800.0 1989-10-03,1.0,1.109375,0.984375,1.109375,12892800.0 1989-10-04,1.0078129768371582,1.03125,0.984375,1.03125,4204800.0 1989-10-05,0.984375,1.046875,0.984375,1.015625,8942400.0 1989-10-06,0.96875,1.015625,0.953125,0.984375,7108800.0 1989-10-09,1.078125,1.078125,0.96875,0.984375,5129600.0 1989-10-10,1.0625,1.09375,1.046875,1.0625,3649600.0 1989-10-11,1.046875,1.078125,1.046875,1.0546879768371582,3262400.0 1989-10-12,1.09375,1.09375,1.046875,1.046875,4252800.0 1989-10-13,1.0,1.109375,0.9765629768371582,1.09375,6014400.0 1989-10-16,1.0,1.015625,0.875,0.90625,9096000.0 1989-10-17,0.984375,1.015625,0.96875,0.984375,8411200.0 1989-10-18,1.0,1.0,0.953125,0.984375,1672000.0 1989-10-19,1.046875,1.0625,0.984375,1.0,18332800.0 1989-10-20,1.046875,1.0625,1.03125,1.0625,1865600.0 1989-10-23,1.0625,1.09375,1.046875,1.046875,3488000.0 1989-10-24,1.0625,1.0625,1.0,1.0625,5691200.0 1989-10-25,1.046875,1.078125,1.03125,1.078125,1073600.0 1989-10-26,1.046875,1.046875,1.0078129768371582,1.046875,1865600.0 1989-10-27,1.015625,1.03125,1.0,1.015625,1064000.0 1989-10-30,1.015625,1.046875,1.015625,1.015625,652800.0 1989-10-31,1.046875,1.046875,1.015625,1.03125,1387200.0 1989-11-01,1.03125,1.046875,1.015625,1.046875,753600.0 1989-11-02,1.015625,1.046875,1.0,1.03125,3608000.0 1989-11-03,1.0,1.03125,1.0,1.015625,1584000.0 1989-11-06,1.0,1.015625,0.984375,1.0,2478400.0 1989-11-07,1.0,1.015625,0.984375,0.984375,3064000.0 1989-11-08,1.03125,1.03125,1.0,1.015625,1627200.0 1989-11-09,1.0625,1.0625,1.015625,1.015625,3926400.0 1989-11-10,1.1015629768371582,1.109375,1.046875,1.046875,6723200.0 1989-11-13,1.140625,1.15625,1.09375,1.109375,4609600.0 1989-11-14,1.109375,1.15625,1.109375,1.140625,2851200.0 1989-11-15,1.171875,1.1796879768371582,1.109375,1.109375,5728000.0 1989-11-16,1.1875,1.203125,1.15625,1.171875,3088000.0 1989-11-17,1.1796879768371582,1.1875,1.15625,1.1875,2139200.0 1989-11-20,1.1875,1.1875,1.15625,1.171875,889600.0 1989-11-21,1.171875,1.203125,1.15625,1.171875,3052800.0 1989-11-22,1.1875,1.1875,1.15625,1.15625,886400.0 1989-11-24,1.203125,1.203125,1.171875,1.203125,822400.0 1989-11-27,1.1875,1.203125,1.1875,1.1875,2280000.0 1989-11-28,1.25,1.25,1.1875,1.203125,4017600.0 1989-11-29,1.234375,1.25,1.203125,1.21875,796800.0 1989-11-30,1.203125,1.234375,1.1875,1.203125,1256000.0 1989-12-01,1.171875,1.203125,1.15625,1.1875,1003200.0 1989-12-04,1.21875,1.21875,1.171875,1.171875,624000.0 1989-12-05,1.203125,1.234375,1.203125,1.203125,1643200.0 1989-12-06,1.234375,1.234375,1.203125,1.203125,2251200.0 1989-12-07,1.234375,1.234375,1.21875,1.21875,449600.0 1989-12-08,1.1875,1.234375,1.1875,1.21875,1443200.0 1989-12-11,1.1796879768371582,1.203125,1.15625,1.1875,2862400.0 1989-12-12,1.171875,1.1875,1.15625,1.1875,2321600.0 1989-12-13,1.140625,1.171875,1.125,1.15625,2350400.0 1989-12-14,1.03125,1.140625,1.015625,1.1171879768371582,10451200.0 1989-12-15,1.0625,1.078125,1.03125,1.03125,5385600.0 1989-12-18,1.078125,1.109375,1.046875,1.046875,3614400.0 1989-12-19,1.109375,1.140625,1.0625,1.0625,2304000.0 1989-12-20,1.109375,1.125,1.09375,1.109375,3422400.0 1989-12-21,1.109375,1.109375,1.09375,1.109375,667200.0 1989-12-22,1.1875,1.21875,1.09375,1.109375,3721600.0 1989-12-26,1.203125,1.234375,1.171875,1.203125,1689600.0 1989-12-27,1.21875,1.25,1.203125,1.203125,2780800.0 1989-12-28,1.21875,1.234375,1.203125,1.21875,2491200.0 1989-12-29,1.265625,1.28125,1.234375,1.265625,9726400.0 1990-01-02,1.265625,1.28125,1.21875,1.265625,7166400.0 1990-01-03,1.328125,1.359375,1.265625,1.28125,13518400.0 1990-01-04,1.390625,1.390625,1.34375,1.34375,11859200.0 1990-01-05,1.421875,1.4375,1.375,1.375,6608000.0 1990-01-08,1.4375,1.4375,1.40625,1.40625,4347200.0 1990-01-09,1.40625,1.453125,1.390625,1.421875,3297600.0 1990-01-10,1.359375,1.421875,1.34375,1.390625,6772800.0 1990-01-11,1.4375,1.453125,1.359375,1.359375,7412800.0 1990-01-12,1.40625,1.40625,1.34375,1.390625,5752000.0 1990-01-15,1.375,1.40625,1.359375,1.375,3160000.0 1990-01-16,1.4375,1.453125,1.34375,1.359375,7684800.0 1990-01-17,1.421875,1.5,1.421875,1.453125,8540800.0 1990-01-18,1.484375,1.484375,1.40625,1.4375,5457600.0 1990-01-19,1.421875,1.484375,1.421875,1.484375,3422400.0 1990-01-22,1.4375,1.453125,1.390625,1.421875,5110400.0 1990-01-23,1.5,1.53125,1.4375,1.46875,7195200.0 1990-01-24,1.53125,1.53125,1.4375,1.46875,9172800.0 1990-01-25,1.484375,1.578125,1.46875,1.546875,9836800.0 1990-01-26,1.5,1.5,1.453125,1.46875,5252800.0 1990-01-29,1.5,1.515625,1.484375,1.484375,7270400.0 1990-01-30,1.46875,1.5078129768371582,1.4375,1.5,4406400.0 1990-01-31,1.46875,1.5,1.46875,1.46875,5393600.0 1990-02-01,1.484375,1.484375,1.453125,1.484375,2827200.0 1990-02-02,1.515625,1.53125,1.46875,1.46875,10040000.0 1990-02-05,1.515625,1.546875,1.484375,1.53125,4262400.0 1990-02-06,1.5,1.53125,1.484375,1.515625,5193600.0 1990-02-07,1.5390629768371582,1.546875,1.484375,1.484375,10596800.0 1990-02-08,1.625,1.6640629768371582,1.53125,1.53125,8934400.0 1990-02-09,1.65625,1.671875,1.625,1.640625,4427200.0 1990-02-12,1.6796879768371582,1.7109379768371582,1.65625,1.671875,8836800.0 1990-02-13,1.6796879768371582,1.6875,1.65625,1.671875,3670400.0 1990-02-14,1.6875,1.703125,1.671875,1.6875,6926400.0 1990-02-15,1.78125,1.796875,1.6875,1.6875,8483200.0 1990-02-16,1.7578129768371582,1.8125,1.75,1.78125,3675200.0 1990-02-20,1.71875,1.734375,1.671875,1.71875,6524800.0 1990-02-21,1.71875,1.75,1.6875,1.703125,3953600.0 1990-02-22,1.71875,1.75,1.703125,1.71875,11128000.0 1990-02-23,1.75,1.8046879768371582,1.703125,1.703125,2558400.0 1990-02-26,1.78125,1.8125,1.765625,1.765625,6777600.0 1990-02-27,1.8359379768371582,1.84375,1.7734379768371582,1.78125,7385600.0 1990-02-28,1.890625,1.921875,1.828125,1.828125,8995200.0 1990-03-01,1.90625,1.96875,1.890625,1.90625,12600000.0 1990-03-02,1.8984379768371582,1.9375,1.890625,1.90625,5787200.0 1990-03-05,2.03125,2.046875,1.890625,1.90625,28340800.0 1990-03-06,2.273437976837158,2.28125,2.0625,2.0625,32380800.0 1990-03-07,2.296875,2.3125,2.210937976837158,2.296875,23526400.0 1990-03-08,2.421875,2.484375,2.296875,2.296875,22838400.0 1990-03-09,2.359375,2.40625,2.3125,2.390625,10107200.0 1990-03-12,2.4375,2.453125,2.328125,2.34375,7825600.0 1990-03-13,2.507812976837158,2.515625,2.4375,2.4375,11720000.0 1990-03-14,2.53125,2.6875,2.5,2.625,21238400.0 1990-03-15,2.609375,2.65625,2.578125,2.640625,17438400.0 1990-03-16,2.765625,2.8125,2.625,2.625,11728000.0 1990-03-19,2.835937976837158,2.835937976837158,2.703125,2.765625,9176000.0 1990-03-20,2.625,2.90625,2.59375,2.859375,15164800.0 1990-03-21,2.5,2.671875,2.5,2.578125,7761600.0 1990-03-22,2.46875,2.5625,2.421875,2.5,19056000.0 1990-03-23,2.375,2.515625,2.359375,2.484375,6848000.0 1990-03-26,2.445312976837158,2.5,2.390625,2.40625,10035200.0 1990-03-27,2.515625,2.546875,2.40625,2.421875,8875200.0 1990-03-28,2.453125,2.53125,2.40625,2.53125,5820800.0 1990-03-29,2.40625,2.484375,2.375,2.453125,3291200.0 1990-03-30,2.375,2.40625,2.34375,2.375,4448000.0 1990-04-02,2.414062976837158,2.421875,2.3125,2.3125,3099200.0 1990-04-03,2.46875,2.46875,2.421875,2.4375,5363200.0 1990-04-04,2.4375,2.5,2.40625,2.46875,3846400.0 1990-04-05,2.3125,2.484375,2.296875,2.484375,7177600.0 1990-04-06,2.28125,2.34375,2.28125,2.3125,5953600.0 1990-04-09,2.296875,2.34375,2.28125,2.28125,8300800.0 1990-04-10,2.40625,2.421875,2.359375,2.375,12521600.0 1990-04-11,2.46875,2.484375,2.40625,2.421875,13171200.0 1990-04-12,2.484375,2.5,2.46875,2.484375,3593600.0 1990-04-16,2.453125,2.53125,2.421875,2.5,6881600.0 1990-04-17,2.421875,2.421875,2.328125,2.40625,5950400.0 1990-04-18,2.40625,2.4375,2.375,2.40625,4112000.0 1990-04-19,2.375,2.398437976837158,2.359375,2.375,3276800.0 1990-04-20,2.390625,2.421875,2.375,2.375,4734400.0 1990-04-23,2.34375,2.390625,2.34375,2.390625,6542400.0 1990-04-24,2.351562976837158,2.40625,2.34375,2.390625,4638400.0 1990-04-25,2.328125,2.375,2.296875,2.359375,3728000.0 1990-04-26,2.4375,2.4375,2.3125,2.34375,4220800.0 1990-04-27,2.375,2.46875,2.34375,2.421875,4416000.0 1990-04-30,2.390625,2.421875,2.34375,2.359375,2752000.0 1990-05-01,2.5625,2.578125,2.390625,2.4375,9633600.0 1990-05-02,2.59375,2.625,2.546875,2.5625,6836800.0 1990-05-03,2.5625,2.671875,2.5625,2.625,4600000.0 1990-05-04,2.5625,2.59375,2.46875,2.578125,4478400.0 1990-05-07,2.679687976837158,2.71875,2.5625,2.59375,5865600.0 1990-05-08,2.671875,2.6875,2.625,2.671875,3217600.0 1990-05-09,2.6875,2.703125,2.609375,2.640625,5572800.0 1990-05-10,2.78125,2.78125,2.6875,2.703125,5080000.0 1990-05-11,2.78125,2.8125,2.75,2.796875,4092800.0 1990-05-14,2.820312976837158,2.875,2.78125,2.8125,6352000.0 1990-05-15,2.90625,2.90625,2.796875,2.8125,5870400.0 1990-05-16,2.875,2.90625,2.84375,2.90625,4627200.0 1990-05-17,2.78125,2.890625,2.765625,2.859375,5484800.0 1990-05-18,2.84375,2.90625,2.78125,2.78125,5270400.0 1990-05-21,3.015625,3.015625,2.84375,2.859375,7792000.0 1990-05-22,3.0,3.078125,2.9375,3.03125,7628800.0 1990-05-23,3.0625,3.140625,2.953125,2.984375,6401600.0 1990-05-24,3.15625,3.171875,3.078125,3.078125,7440000.0 1990-05-25,2.203125,2.3125,2.078125,2.125,136024000.0 1990-05-29,2.367187976837158,2.40625,2.234375,2.242187976837158,51142400.0 1990-05-30,2.210937976837158,2.421875,2.1875,2.40625,59740800.0 1990-05-31,2.226562976837158,2.296875,2.15625,2.171875,17299200.0 1990-06-01,2.171875,2.25,2.15625,2.25,11667200.0 1990-06-04,2.078125,2.171875,2.03125,2.15625,24585600.0 1990-06-05,2.015625,2.078125,1.890625,2.0625,50510400.0 1990-06-06,2.109375,2.140625,2.0,2.03125,20966400.0 1990-06-07,2.234375,2.265625,2.109375,2.140625,18080000.0 1990-06-08,2.234375,2.28125,2.171875,2.25,10648000.0 1990-06-11,2.234375,2.265625,2.171875,2.203125,4667200.0 1990-06-12,2.296875,2.3125,2.21875,2.25,8614400.0 1990-06-13,2.351562976837158,2.359375,2.28125,2.328125,13296000.0 1990-06-14,2.382812976837158,2.4375,2.328125,2.328125,13904000.0 1990-06-15,2.382812976837158,2.453125,2.375,2.40625,8643200.0 1990-06-18,2.296875,2.390625,2.265625,2.375,5798400.0 1990-06-19,2.375,2.375,2.265625,2.265625,10905600.0 1990-06-20,2.3125,2.4375,2.296875,2.375,11633600.0 1990-06-21,2.359375,2.375,2.328125,2.34375,6465600.0 1990-06-22,2.296875,2.390625,2.296875,2.390625,4595200.0 1990-06-25,2.296875,2.34375,2.25,2.328125,5200000.0 1990-06-26,2.1875,2.359375,2.09375,2.328125,26705600.0 1990-06-27,2.3125,2.328125,2.171875,2.171875,12064000.0 1990-06-28,2.328125,2.34375,2.296875,2.3125,5385600.0 1990-06-29,2.296875,2.359375,2.28125,2.328125,4811200.0 1990-07-02,2.375,2.390625,2.296875,2.3125,5528000.0 1990-07-03,2.375,2.375,2.328125,2.328125,2977600.0 1990-07-05,2.34375,2.359375,2.3125,2.359375,3516800.0 1990-07-06,2.390625,2.40625,2.3125,2.34375,5486400.0 1990-07-09,2.421875,2.421875,2.375,2.40625,5945600.0 1990-07-10,2.421875,2.4375,2.359375,2.421875,7196800.0 1990-07-11,2.390625,2.421875,2.375,2.421875,7744000.0 1990-07-12,2.34375,2.390625,2.3125,2.390625,15267200.0 1990-07-13,2.375,2.414062976837158,2.328125,2.34375,7649600.0 1990-07-16,2.40625,2.421875,2.359375,2.375,2820800.0 1990-07-17,2.34375,2.40625,2.3125,2.390625,8315200.0 1990-07-18,2.359375,2.359375,2.3125,2.34375,2916800.0 1990-07-19,2.296875,2.296875,2.203125,2.28125,11728000.0 1990-07-20,2.25,2.34375,2.234375,2.296875,6705600.0 1990-07-23,2.1875,2.234375,2.109375,2.21875,9668800.0 1990-07-24,2.3125,2.328125,2.171875,2.1875,8937600.0 1990-07-25,2.296875,2.359375,2.28125,2.3125,3676800.0 1990-07-26,2.28125,2.3125,2.265625,2.3125,1241600.0 1990-07-27,2.257812976837158,2.296875,2.234375,2.265625,2857600.0 1990-07-30,2.25,2.265625,2.171875,2.25,3448000.0 1990-07-31,2.195312976837158,2.28125,2.1875,2.265625,2955200.0 1990-08-01,2.21875,2.21875,2.15625,2.1875,2699200.0 1990-08-02,2.109375,2.171875,2.109375,2.140625,11560000.0 1990-08-03,2.015625,2.140625,1.921875,2.140625,12521600.0 1990-08-06,1.875,1.9375,1.859375,1.9375,11208000.0 1990-08-07,1.828125,1.921875,1.8125,1.890625,9112000.0 1990-08-08,1.875,1.890625,1.84375,1.859375,9124800.0 1990-08-09,1.875,1.875,1.84375,1.875,3900800.0 1990-08-10,1.828125,1.875,1.78125,1.875,4249600.0 1990-08-13,1.828125,1.828125,1.703125,1.8125,8880000.0 1990-08-14,1.828125,1.859375,1.796875,1.828125,2582400.0 1990-08-15,1.84375,1.859375,1.828125,1.84375,3664000.0 1990-08-16,1.8125,1.859375,1.796875,1.859375,6065600.0 1990-08-17,1.703125,1.796875,1.671875,1.78125,3908800.0 1990-08-20,1.625,1.75,1.609375,1.734375,4801600.0 1990-08-21,1.59375,1.609375,1.53125,1.59375,9096000.0 1990-08-22,1.59375,1.65625,1.578125,1.625,3736000.0 1990-08-23,1.53125,1.59375,1.515625,1.53125,6910400.0 1990-08-24,1.625,1.625,1.5625,1.5625,2273600.0 1990-08-27,1.75,1.765625,1.65625,1.65625,3681600.0 1990-08-28,1.703125,1.765625,1.703125,1.75,2787200.0 1990-08-29,1.59375,1.71875,1.59375,1.703125,4971200.0 1990-08-30,1.5078129768371582,1.609375,1.453125,1.59375,9241600.0 1990-08-31,1.5625,1.578125,1.5,1.515625,3827200.0 1990-09-04,1.7578129768371582,1.765625,1.53125,1.546875,19956800.0 1990-09-05,1.78125,1.828125,1.7421879768371582,1.7734379768371582,15217600.0 1990-09-06,1.796875,1.828125,1.75,1.796875,4756800.0 1990-09-07,1.703125,1.8125,1.671875,1.78125,7979200.0 1990-09-10,1.71875,1.765625,1.71875,1.71875,2376000.0 1990-09-11,1.7109379768371582,1.71875,1.65625,1.71875,4529600.0 1990-09-12,1.765625,1.78125,1.703125,1.734375,4712000.0 1990-09-13,1.765625,1.796875,1.71875,1.78125,9131200.0 1990-09-14,1.6796879768371582,1.765625,1.609375,1.765625,21646400.0 1990-09-17,1.640625,1.6875,1.609375,1.640625,7846400.0 1990-09-18,1.5625,1.65625,1.515625,1.65625,6248000.0 1990-09-19,1.5,1.59375,1.453125,1.578125,13428800.0 1990-09-20,1.40625,1.484375,1.40625,1.46875,6780800.0 1990-09-21,1.375,1.453125,1.34375,1.40625,12035200.0 1990-09-24,1.359375,1.375,1.3125,1.3671879768371582,7323200.0 1990-09-25,1.296875,1.421875,1.296875,1.390625,10028800.0 1990-09-26,1.265625,1.34375,1.21875,1.296875,11947200.0 1990-09-27,1.15625,1.296875,1.15625,1.28125,7548800.0 1990-09-28,1.1875,1.234375,1.109375,1.15625,10865600.0 1990-10-01,1.390625,1.40625,1.25,1.265625,9323200.0 1990-10-02,1.28125,1.453125,1.234375,1.453125,17289600.0 1990-10-03,1.3125,1.34375,1.2421879768371582,1.265625,13401600.0 1990-10-04,1.296875,1.3125,1.25,1.265625,5993600.0 1990-10-05,1.2265629768371582,1.296875,1.203125,1.234375,4977600.0 1990-10-08,1.21875,1.265625,1.15625,1.234375,4654400.0 1990-10-09,1.171875,1.21875,1.15625,1.15625,3537600.0 1990-10-10,1.1484379768371582,1.203125,1.140625,1.15625,4428800.0 1990-10-11,1.109375,1.15625,1.0625,1.15625,9680000.0 1990-10-12,1.171875,1.1875,1.109375,1.125,8072000.0 1990-10-15,1.203125,1.234375,1.140625,1.234375,4824000.0 1990-10-16,1.203125,1.25,1.1875,1.234375,5184000.0 1990-10-17,1.328125,1.34375,1.1875,1.1875,9688000.0 1990-10-18,1.53125,1.5625,1.359375,1.375,17508800.0 1990-10-19,1.5,1.5625,1.453125,1.53125,9006400.0 1990-10-22,1.6015629768371582,1.609375,1.46875,1.484375,8486400.0 1990-10-23,1.6015629768371582,1.671875,1.578125,1.578125,6233600.0 1990-10-24,1.5546879768371582,1.609375,1.5,1.578125,9208000.0 1990-10-25,1.515625,1.59375,1.453125,1.5625,5232000.0 1990-10-26,1.453125,1.5,1.453125,1.46875,3246400.0 1990-10-29,1.40625,1.515625,1.390625,1.46875,4748800.0 1990-10-30,1.4453129768371582,1.453125,1.359375,1.40625,6532800.0 1990-10-31,1.5,1.546875,1.46875,1.484375,13627200.0 1990-11-01,1.5078129768371582,1.53125,1.484375,1.515625,4966400.0 1990-11-02,1.5625,1.5703129768371582,1.484375,1.515625,6011200.0 1990-11-05,1.6015629768371582,1.625,1.5625,1.5625,6249600.0 1990-11-06,1.546875,1.609375,1.546875,1.59375,3563200.0 1990-11-07,1.515625,1.5625,1.5,1.546875,3576000.0 1990-11-08,1.53125,1.59375,1.5,1.5,2278400.0 1990-11-09,1.625,1.625,1.546875,1.59375,5356800.0 1990-11-12,1.75,1.765625,1.625,1.625,11201600.0 1990-11-13,1.765625,1.78125,1.71875,1.765625,7996800.0 1990-11-14,1.828125,1.828125,1.75,1.75,6553600.0 1990-11-15,1.8515629768371582,1.875,1.78125,1.796875,14166400.0 1990-11-16,1.625,1.859375,1.59375,1.84375,32057600.0 1990-11-19,1.71875,1.75,1.65625,1.65625,8169600.0 1990-11-20,1.6328129768371582,1.75,1.6328129768371582,1.75,6027200.0 1990-11-21,1.609375,1.65625,1.578125,1.640625,9216000.0 1990-11-23,1.59375,1.609375,1.578125,1.609375,1633600.0 1990-11-26,1.59375,1.59375,1.53125,1.546875,5721600.0 1990-11-27,1.6875,1.703125,1.578125,1.609375,8230400.0 1990-11-28,1.6484379768371582,1.75,1.6484379768371582,1.703125,10689600.0 1990-11-29,1.609375,1.6875,1.578125,1.640625,21448000.0 1990-11-30,1.578125,1.734375,1.46875,1.59375,44136000.0 1990-12-03,1.625,1.6484379768371582,1.578125,1.59375,13870400.0 1990-12-04,1.6953129768371582,1.71875,1.609375,1.625,9105600.0 1990-12-05,1.75,1.75,1.6875,1.6875,6390400.0 1990-12-06,1.6875,1.84375,1.671875,1.8203129768371582,15078400.0 1990-12-07,1.71875,1.78125,1.65625,1.671875,8876800.0 1990-12-10,1.765625,1.765625,1.71875,1.734375,3001600.0 1990-12-11,1.765625,1.8125,1.75,1.75,10657600.0 1990-12-12,1.765625,1.796875,1.71875,1.765625,9366400.0 1990-12-13,1.8125,1.84375,1.765625,1.765625,6172800.0 1990-12-14,1.734375,1.8125,1.734375,1.796875,4627200.0 1990-12-17,1.765625,1.765625,1.71875,1.734375,1545600.0 1990-12-18,1.734375,1.8046879768371582,1.71875,1.796875,4187200.0 1990-12-19,1.765625,1.796875,1.71875,1.765625,4852800.0 1990-12-20,1.8359379768371582,1.84375,1.734375,1.734375,8161600.0 1990-12-21,1.8671879768371582,1.875,1.8125,1.859375,7364800.0 1990-12-24,1.9140629768371582,1.953125,1.765625,1.84375,6315200.0 1990-12-26,1.890625,1.921875,1.890625,1.921875,2814400.0 1990-12-27,1.84375,1.9375,1.796875,1.875,3652800.0 1990-12-28,1.828125,1.828125,1.796875,1.8203129768371582,2401600.0 1990-12-31,1.8203129768371582,1.828125,1.765625,1.796875,3907200.0 1991-01-02,1.796875,1.859375,1.796875,1.8125,2820800.0 1991-01-03,1.6875,1.84375,1.671875,1.8125,8272000.0 1991-01-04,1.75,1.78125,1.671875,1.671875,8638400.0 1991-01-07,1.75,1.8046879768371582,1.71875,1.75,8603200.0 1991-01-08,1.90625,1.921875,1.796875,1.8125,21158400.0 1991-01-09,1.9375,2.015625,1.859375,1.921875,18656000.0 1991-01-10,2.0,2.0625,1.921875,1.9375,14212800.0 1991-01-11,1.9375,1.984375,1.90625,1.96875,7315200.0 1991-01-14,1.9140629768371582,1.953125,1.84375,1.875,6844800.0 1991-01-15,1.984375,1.9921879768371582,1.890625,1.90625,5691200.0 1991-01-16,2.0625,2.09375,1.9765629768371582,1.984375,16371200.0 1991-01-17,2.09375,2.203125,2.0625,2.1875,12003200.0 1991-01-18,2.15625,2.1875,2.0625,2.0625,7107200.0 1991-01-21,2.195312976837158,2.21875,2.125,2.125,9112000.0 1991-01-22,2.21875,2.25,2.15625,2.1875,7409600.0 1991-01-23,2.328125,2.34375,2.1875,2.1875,12198400.0 1991-01-24,2.242187976837158,2.328125,2.234375,2.3125,6710400.0 1991-01-25,2.25,2.265625,2.234375,2.234375,4521600.0 1991-01-28,2.109375,2.25,2.109375,2.25,21025600.0 1991-01-29,2.242187976837158,2.25,2.109375,2.125,13462400.0 1991-01-30,2.390625,2.390625,2.234375,2.265625,11124800.0 1991-01-31,2.375,2.40625,2.34375,2.390625,8172800.0 1991-02-01,2.453125,2.484375,2.375,2.390625,6692800.0 1991-02-04,2.4375,2.492187976837158,2.40625,2.4375,9073600.0 1991-02-05,2.421875,2.453125,2.390625,2.4375,10364800.0 1991-02-06,2.515625,2.53125,2.390625,2.40625,15499200.0 1991-02-07,2.46875,2.578125,2.4375,2.5,12995200.0 1991-02-08,2.59375,2.65625,2.453125,2.453125,9745600.0 1991-02-11,2.671875,2.703125,2.59375,2.59375,7228800.0 1991-02-12,2.734375,2.765625,2.671875,2.671875,9712000.0 1991-02-13,2.765625,2.78125,2.734375,2.734375,10633600.0 1991-02-14,2.640625,2.8125,2.640625,2.796875,11720000.0 1991-02-15,2.640625,2.703125,2.625,2.671875,12092800.0 1991-02-19,2.71875,2.71875,2.625,2.625,11443200.0 1991-02-20,2.703125,2.78125,2.671875,2.71875,5851200.0 1991-02-21,2.84375,2.921875,2.71875,2.71875,14864000.0 1991-02-22,2.96875,3.140625,2.828125,2.859375,17361600.0 1991-02-25,3.046875,3.09375,2.984375,3.0,10960000.0 1991-02-26,2.976562976837158,3.0625,2.953125,3.015625,9097600.0 1991-02-27,3.03125,3.0625,2.953125,2.953125,5673600.0 1991-02-28,3.007812976837158,3.109375,3.0,3.0625,8204800.0 1991-03-01,2.921875,3.0,2.90625,2.984375,11494400.0 1991-03-04,2.90625,2.953125,2.828125,2.953125,8420800.0 1991-03-05,3.109375,3.125,2.96875,2.984375,11432000.0 1991-03-06,3.140625,3.25,3.109375,3.109375,11977600.0 1991-03-07,3.3125,3.328125,3.109375,3.15625,19363200.0 1991-03-08,3.21875,3.34375,3.21875,3.3125,8672000.0 1991-03-11,3.007812976837158,3.1875,3.0,3.1875,14185600.0 1991-03-12,2.953125,3.046875,2.945312976837158,2.96875,9489600.0 1991-03-13,3.03125,3.0625,2.9375,2.96875,8075200.0 1991-03-14,2.890625,3.0625,2.859375,3.054687976837158,7222400.0 1991-03-15,2.851562976837158,2.921875,2.8125,2.90625,6667200.0 1991-03-18,2.9375,2.945312976837158,2.828125,2.828125,6238400.0 1991-03-19,2.984375,3.0625,2.859375,2.890625,11987200.0 1991-03-20,3.242187976837158,3.28125,3.0,3.078125,19545600.0 1991-03-21,3.1875,3.390625,3.125,3.296875,16484800.0 1991-03-22,3.21875,3.3125,3.140625,3.15625,12779200.0 1991-03-25,3.21875,3.296875,3.203125,3.234375,3846400.0 1991-03-26,3.4375,3.453125,3.21875,3.234375,10123200.0 1991-03-27,3.375,3.453125,3.34375,3.453125,6507200.0 1991-03-28,3.375,3.40625,3.34375,3.390625,3528000.0 1991-04-01,3.40625,3.46875,3.34375,3.359375,5113600.0 1991-04-02,3.539062976837158,3.546875,3.4375,3.453125,10884800.0 1991-04-03,3.695312976837158,3.734375,3.5625,3.5625,14084800.0 1991-04-04,3.71875,3.765625,3.65625,3.6875,5558400.0 1991-04-05,3.6875,3.75,3.625,3.71875,4398400.0 1991-04-08,3.75,3.765625,3.65625,3.671875,2926400.0 1991-04-09,3.625,3.765625,3.609375,3.734375,4124800.0 1991-04-10,3.59375,3.71875,3.53125,3.625,10892800.0 1991-04-11,3.734375,3.765625,3.609375,3.609375,9336000.0 1991-04-12,3.875,3.90625,3.75,3.78125,7521600.0 1991-04-15,3.8125,3.890625,3.75,3.859375,6619200.0 1991-04-16,3.78125,3.796875,3.734375,3.78125,3523200.0 1991-04-17,3.859375,3.9375,3.84375,3.84375,8025600.0 1991-04-18,3.640625,3.859375,3.640625,3.859375,7531200.0 1991-04-19,3.5625,3.625,3.5,3.625,11214400.0 1991-04-22,3.476562976837158,3.53125,3.390625,3.515625,10123200.0 1991-04-23,3.484375,3.546875,3.421875,3.515625,8691200.0 1991-04-24,3.46875,3.5,3.375,3.484375,4331200.0 1991-04-25,3.4375,3.5,3.34375,3.40625,6526400.0 1991-04-26,3.359375,3.4375,3.34375,3.390625,7046400.0 1991-04-29,3.3125,3.46875,3.296875,3.421875,7830400.0 1991-04-30,3.234375,3.3125,3.171875,3.265625,11105600.0 1991-05-01,3.21875,3.25,3.03125,3.140625,14427200.0 1991-05-02,3.28125,3.328125,3.21875,3.21875,14188800.0 1991-05-03,3.3125,3.359375,3.28125,3.28125,7452800.0 1991-05-06,3.265625,3.3125,3.203125,3.28125,4102400.0 1991-05-07,3.25,3.328125,3.25,3.28125,3595200.0 1991-05-08,3.234375,3.265625,3.1875,3.234375,2441600.0 1991-05-09,3.398437976837158,3.4375,3.234375,3.25,4963200.0 1991-05-10,3.28125,3.453125,3.28125,3.40625,7040000.0 1991-05-13,3.320312976837158,3.328125,3.265625,3.3125,5795200.0 1991-05-14,3.210937976837158,3.328125,3.203125,3.28125,3648000.0 1991-05-15,3.039062976837158,3.15625,2.96875,3.125,11305600.0 1991-05-16,2.914062976837158,3.109375,2.84375,3.0625,33603200.0 1991-05-17,2.953125,2.96875,2.828125,2.859375,17516800.0 1991-05-20,2.773437976837158,2.984375,2.765625,2.984375,13164800.0 1991-05-21,2.890625,2.9375,2.796875,2.828125,15624000.0 1991-05-22,2.984375,2.992187976837158,2.828125,2.921875,8430400.0 1991-05-23,3.0,3.0,2.9375,2.96875,6504000.0 1991-05-24,3.078125,3.125,2.984375,3.015625,7099200.0 1991-05-28,3.140625,3.171875,3.078125,3.109375,3348800.0 1991-05-29,3.234375,3.335937976837158,3.15625,3.203125,10072000.0 1991-05-30,3.179687976837158,3.25,3.140625,3.234375,7224000.0 1991-05-31,3.15625,3.203125,3.109375,3.171875,5657600.0 1991-06-03,3.273437976837158,3.296875,3.125,3.171875,4536000.0 1991-06-04,3.296875,3.328125,3.234375,3.265625,3580800.0 1991-06-05,3.171875,3.296875,3.15625,3.265625,2940800.0 1991-06-06,3.054687976837158,3.203125,3.046875,3.171875,4934400.0 1991-06-07,3.015625,3.0625,2.984375,3.015625,4952000.0 1991-06-10,2.96875,3.015625,2.9375,3.0,2729600.0 1991-06-11,3.0,3.046875,2.953125,2.953125,3033600.0 1991-06-12,2.960937976837158,3.015625,2.953125,2.984375,2302400.0 1991-06-13,3.046875,3.078125,2.953125,2.96875,5868800.0 1991-06-14,3.28125,3.296875,3.140625,3.140625,12208000.0 1991-06-17,3.367187976837158,3.4375,3.28125,3.3125,8145600.0 1991-06-18,3.320312976837158,3.390625,3.25,3.375,8961600.0 1991-06-19,3.265625,3.3125,3.21875,3.28125,7819200.0 1991-06-20,3.1875,3.25,3.109375,3.125,17020800.0 1991-06-21,3.148437976837158,3.21875,3.140625,3.1875,5787200.0 1991-06-24,3.0,3.140625,3.0,3.125,9188800.0 1991-06-25,2.898437976837158,3.0625,2.867187976837158,3.046875,11344000.0 1991-06-26,2.90625,2.90625,2.796875,2.875,8590400.0 1991-06-27,2.8125,2.9375,2.8125,2.914062976837158,5931200.0 1991-06-28,2.703125,2.8125,2.625,2.78125,13489600.0 1991-07-01,2.859375,2.890625,2.734375,2.765625,13692800.0 1991-07-02,2.78125,2.875,2.765625,2.84375,6585600.0 1991-07-03,2.71875,2.765625,2.703125,2.75,3491200.0 1991-07-05,2.742187976837158,2.78125,2.6875,2.703125,2552000.0 1991-07-08,2.921875,2.9375,2.6875,2.71875,7761600.0 1991-07-09,3.007812976837158,3.046875,2.921875,2.9375,11268800.0 1991-07-10,3.0,3.0625,2.953125,3.03125,6708800.0 1991-07-11,2.976562976837158,3.015625,2.9375,3.0,6337600.0 1991-07-12,3.03125,3.03125,2.9375,3.007812976837158,4345600.0 1991-07-15,3.03125,3.0625,3.0,3.03125,2115200.0 1991-07-16,2.96875,3.09375,2.96875,3.09375,4233600.0 1991-07-17,2.875,2.984375,2.875,2.96875,4284800.0 1991-07-18,3.03125,3.0625,2.890625,2.890625,9169600.0 1991-07-19,3.125,3.15625,3.0625,3.0625,7841600.0 1991-07-22,3.125,3.203125,3.109375,3.15625,6640000.0 1991-07-23,3.046875,3.15625,3.015625,3.125,5078400.0 1991-07-24,3.03125,3.078125,2.96875,3.03125,7033600.0 1991-07-25,3.125,3.15625,3.0,3.03125,5272000.0 1991-07-26,3.078125,3.21875,3.0625,3.171875,4484800.0 1991-07-29,3.0625,3.09375,3.023437976837158,3.09375,4248000.0 1991-07-30,3.21875,3.234375,3.070312976837158,3.09375,6675200.0 1991-07-31,3.34375,3.359375,3.234375,3.25,11228800.0 1991-08-01,3.421875,3.453125,3.34375,3.34375,9705600.0 1991-08-02,3.40625,3.484375,3.367187976837158,3.453125,10979200.0 1991-08-05,3.3125,3.375,3.3125,3.34375,6307200.0 1991-08-06,3.40625,3.4375,3.296875,3.3125,4654400.0 1991-08-07,3.492187976837158,3.5,3.421875,3.421875,10126400.0 1991-08-08,3.585937976837158,3.609375,3.484375,3.5,7688000.0 1991-08-09,3.609375,3.65625,3.5625,3.59375,5080000.0 1991-08-12,3.625,3.65625,3.578125,3.617187976837158,3592000.0 1991-08-13,3.671875,3.734375,3.65625,3.671875,8385600.0 1991-08-14,3.75,3.78125,3.703125,3.703125,8089600.0 1991-08-15,3.625,3.765625,3.625,3.765625,7384000.0 1991-08-16,3.28125,3.609375,3.242187976837158,3.59375,32387200.0 1991-08-19,3.140625,3.28125,3.078125,3.09375,17624000.0 1991-08-20,3.046875,3.296875,2.984375,3.171875,23100800.0 1991-08-21,3.21875,3.234375,3.0625,3.1875,22249600.0 1991-08-22,3.257812976837158,3.296875,3.125,3.234375,14275200.0 1991-08-23,3.25,3.3125,3.203125,3.21875,9331200.0 1991-08-26,3.28125,3.3125,3.234375,3.234375,7347200.0 1991-08-27,3.21875,3.296875,3.179687976837158,3.296875,16974400.0 1991-08-28,3.21875,3.25,3.171875,3.234375,9057600.0 1991-08-29,3.1875,3.25,3.171875,3.203125,9236800.0 1991-08-30,3.179687976837158,3.203125,3.125,3.203125,4576000.0 1991-09-03,3.132812976837158,3.203125,3.125,3.203125,8420800.0 1991-09-04,2.976562976837158,3.15625,2.90625,3.125,14188800.0 1991-09-05,2.875,3.03125,2.84375,2.984375,17748800.0 1991-09-06,2.90625,2.953125,2.828125,2.921875,11454400.0 1991-09-09,2.929687976837158,2.9375,2.859375,2.890625,3651200.0 1991-09-10,2.84375,2.9375,2.8125,2.9375,5529600.0 1991-09-11,2.796875,2.859375,2.703125,2.859375,12673600.0 1991-09-12,2.78125,2.84375,2.734375,2.828125,12169600.0 1991-09-13,2.640625,2.796875,2.609375,2.75,16520000.0 1991-09-16,2.695312976837158,2.71875,2.578125,2.617187976837158,10107200.0 1991-09-17,2.75,2.765625,2.65625,2.6875,11758400.0 1991-09-18,2.796875,2.875,2.75,2.765625,12432000.0 1991-09-19,3.21875,3.234375,2.875,2.9375,43020800.0 1991-09-20,3.375,3.484375,3.265625,3.265625,20544000.0 1991-09-23,3.265625,3.34375,3.140625,3.28125,10152000.0 1991-09-24,3.242187976837158,3.28125,3.171875,3.25,7313600.0 1991-09-25,3.21875,3.25,3.171875,3.234375,4774400.0 1991-09-26,3.203125,3.265625,3.203125,3.234375,4427200.0 1991-09-27,3.140625,3.25,3.140625,3.203125,4512000.0 1991-09-30,3.203125,3.21875,3.125,3.140625,5950400.0 1991-10-01,3.367187976837158,3.414062976837158,3.203125,3.203125,11526400.0 1991-10-02,3.320312976837158,3.382812976837158,3.3125,3.375,4833600.0 1991-10-03,3.296875,3.328125,3.265625,3.28125,7075200.0 1991-10-04,3.296875,3.335937976837158,3.265625,3.296875,3827200.0 1991-10-07,3.234375,3.296875,3.203125,3.265625,4900800.0 1991-10-08,3.25,3.25,3.1875,3.21875,1966400.0 1991-10-09,3.203125,3.25,3.203125,3.21875,1622400.0 1991-10-10,3.125,3.25,3.125,3.21875,7260800.0 1991-10-11,3.0625,3.15625,3.0,3.15625,8640000.0 1991-10-14,3.109375,3.125,3.03125,3.046875,3961600.0 1991-10-15,3.195312976837158,3.21875,3.09375,3.109375,5587200.0 1991-10-16,3.382812976837158,3.390625,3.171875,3.203125,9288000.0 1991-10-17,3.375,3.484375,3.3125,3.375,8854400.0 1991-10-18,3.484375,3.484375,3.359375,3.359375,8161600.0 1991-10-21,3.421875,3.476562976837158,3.375,3.4375,3992000.0 1991-10-22,3.40625,3.453125,3.390625,3.421875,2907200.0 1991-10-23,3.34375,3.4375,3.28125,3.421875,7822400.0 1991-10-24,3.203125,3.34375,3.1875,3.296875,8136000.0 1991-10-25,3.101562976837158,3.203125,3.09375,3.171875,7140800.0 1991-10-28,3.1875,3.203125,3.101562976837158,3.125,4305600.0 1991-10-29,3.265625,3.328125,3.1875,3.21875,10956800.0 1991-10-30,3.40625,3.453125,3.28125,3.28125,6683200.0 1991-10-31,3.3125,3.421875,3.3125,3.390625,3020800.0 1991-11-01,3.203125,3.265625,3.171875,3.25,7998400.0 1991-11-04,3.140625,3.171875,3.09375,3.140625,5924800.0 1991-11-05,3.1875,3.265625,3.15625,3.171875,4640000.0 1991-11-06,3.234375,3.265625,3.15625,3.21875,3995200.0 1991-11-07,3.296875,3.328125,3.234375,3.25,3798400.0 1991-11-08,3.375,3.390625,3.34375,3.375,6006400.0 1991-11-11,3.40625,3.4375,3.34375,3.34375,1907200.0 1991-11-12,3.40625,3.4375,3.375,3.421875,4444800.0 1991-11-13,3.515625,3.546875,3.34375,3.375,10472000.0 1991-11-14,3.609375,3.625,3.5,3.523437976837158,9828800.0 1991-11-15,3.3125,3.625,3.3125,3.609375,10568000.0 1991-11-18,3.382812976837158,3.4375,3.234375,3.3125,10948800.0 1991-11-19,3.304687976837158,3.34375,3.203125,3.328125,15992000.0 1991-11-20,3.109375,3.375,3.015625,3.34375,24123200.0 1991-11-21,3.125,3.1875,3.0625,3.125,12494400.0 1991-11-22,3.015625,3.15625,2.921875,3.125,13694400.0 1991-11-25,3.046875,3.109375,2.984375,3.03125,6073600.0 1991-11-26,3.078125,3.109375,2.9375,3.0625,5918400.0 1991-11-27,3.03125,3.078125,2.984375,3.078125,4222400.0 1991-11-29,3.0,3.03125,2.984375,3.03125,1238400.0 1991-12-02,3.15625,3.15625,2.953125,2.953125,5796800.0 1991-12-03,3.078125,3.234375,3.046875,3.15625,7926400.0 1991-12-04,3.140625,3.21875,3.09375,3.1875,5702400.0 1991-12-05,3.1875,3.234375,3.125,3.171875,5497600.0 1991-12-06,3.125,3.203125,3.078125,3.140625,6905600.0 1991-12-09,3.203125,3.28125,3.125,3.15625,6796800.0 1991-12-10,3.15625,3.265625,3.15625,3.203125,3892800.0 1991-12-11,3.15625,3.234375,3.109375,3.21875,4147200.0 1991-12-12,3.28125,3.3125,3.140625,3.15625,5873600.0 1991-12-13,3.34375,3.34375,3.296875,3.296875,9147200.0 1991-12-16,3.46875,3.515625,3.3125,3.34375,8062400.0 1991-12-17,3.40625,3.484375,3.390625,3.484375,6382400.0 1991-12-18,3.53125,3.609375,3.390625,3.421875,9510400.0 1991-12-19,3.515625,3.546875,3.453125,3.453125,4897600.0 1991-12-20,3.4375,3.578125,3.40625,3.546875,5472000.0 1991-12-23,3.726562976837158,3.734375,3.4375,3.4375,10180800.0 1991-12-24,3.75,3.8125,3.6875,3.71875,13220800.0 1991-12-26,3.90625,3.9375,3.734375,3.765625,7128000.0 1991-12-27,3.921875,3.984375,3.796875,3.953125,12185600.0 1991-12-30,4.125,4.15625,3.953125,4.0,8304000.0 1991-12-31,4.09375,4.234375,4.09375,4.140625,14126400.0 1992-01-02,4.234375,4.25,4.0,4.046875,12774400.0 1992-01-03,4.125,4.234375,4.09375,4.234375,16043200.0 1992-01-06,4.15625,4.15625,4.03125,4.109375,9374400.0 1992-01-07,4.078125,4.28125,4.078125,4.109375,13521600.0 1992-01-08,4.109375,4.265625,4.046875,4.0625,14401600.0 1992-01-09,3.9375,3.953125,3.765625,3.8125,43704000.0 1992-01-10,3.804687976837158,3.929687976837158,3.734375,3.90625,14809600.0 1992-01-13,3.734375,3.796875,3.671875,3.78125,13131200.0 1992-01-14,4.0,4.015625,3.703125,3.734375,19137600.0 1992-01-15,4.0,4.078125,3.9375,4.0625,8449600.0 1992-01-16,3.890625,4.0,3.8125,4.0,6227200.0 1992-01-17,3.992187976837158,4.046875,3.90625,3.921875,12505600.0 1992-01-20,3.90625,4.015625,3.90625,4.015625,6361600.0 1992-01-21,3.828125,3.90625,3.78125,3.890625,9180800.0 1992-01-22,3.953125,3.953125,3.84375,3.84375,3256000.0 1992-01-23,3.953125,4.03125,3.921875,3.96875,5484800.0 1992-01-24,3.984375,4.046875,3.9375,3.9375,4144000.0 1992-01-27,3.984375,4.039062976837158,3.984375,4.03125,2414400.0 1992-01-28,4.015625,4.109375,3.984375,4.0,9104000.0 1992-01-29,3.953125,4.046875,3.953125,4.0,3976000.0 1992-01-30,3.9375,3.984375,3.882812976837158,3.953125,3203200.0 1992-01-31,3.835937976837158,4.0,3.8125,4.0,5577600.0 1992-02-03,3.859375,3.90625,3.796875,3.828125,2438400.0 1992-02-04,3.953125,3.96875,3.828125,3.875,5740800.0 1992-02-05,4.015625,4.03125,3.90625,3.953125,8662400.0 1992-02-06,3.96875,4.0625,3.953125,4.015625,3368000.0 1992-02-07,3.921875,3.984375,3.78125,3.953125,7395200.0 1992-02-10,3.828125,3.96875,3.804687976837158,3.875,3585600.0 1992-02-11,3.664062976837158,3.84375,3.640625,3.84375,9313600.0 1992-02-12,3.820312976837158,3.828125,3.59375,3.65625,11160000.0 1992-02-13,3.671875,3.8125,3.640625,3.8125,6296000.0 1992-02-14,3.625,3.6875,3.609375,3.625,5275200.0 1992-02-18,3.546875,3.703125,3.5,3.65625,7302400.0 1992-02-19,3.492187976837158,3.65625,3.46875,3.570312976837158,16516800.0 1992-02-20,3.5625,3.601562976837158,3.484375,3.484375,5720000.0 1992-02-21,3.484375,3.578125,3.421875,3.546875,8640000.0 1992-02-24,3.53125,3.5625,3.4375,3.484375,5731200.0 1992-02-25,3.507812976837158,3.546875,3.4375,3.53125,5008000.0 1992-02-26,3.671875,3.703125,3.53125,3.546875,5212800.0 1992-02-27,3.4375,3.703125,3.40625,3.640625,16169600.0 1992-02-28,3.53125,3.578125,3.46875,3.484375,10368000.0 1992-03-02,3.546875,3.546875,3.46875,3.515625,4931200.0 1992-03-03,3.5,3.671875,3.5,3.578125,10595200.0 1992-03-04,3.390625,3.5,3.34375,3.453125,25260800.0 1992-03-05,3.28125,3.453125,3.21875,3.34375,21838400.0 1992-03-06,3.15625,3.296875,3.09375,3.28125,21825600.0 1992-03-09,3.1875,3.234375,3.15625,3.15625,11440000.0 1992-03-10,3.21875,3.28125,3.1875,3.234375,8332800.0 1992-03-11,3.15625,3.1875,3.109375,3.15625,8366400.0 1992-03-12,3.234375,3.234375,3.125,3.1875,5892800.0 1992-03-13,3.25,3.28125,3.234375,3.25,2828800.0 1992-03-16,3.28125,3.328125,3.234375,3.28125,4294400.0 1992-03-17,3.5,3.53125,3.375,3.382812976837158,20252800.0 1992-03-18,3.4375,3.515625,3.390625,3.5,8326400.0 1992-03-19,3.5,3.5,3.28125,3.34375,20489600.0 1992-03-20,3.421875,3.5,3.40625,3.5,5920000.0 1992-03-23,3.460937976837158,3.476562976837158,3.375,3.421875,2801600.0 1992-03-24,3.382812976837158,3.5,3.34375,3.484375,10275200.0 1992-03-25,3.4375,3.46875,3.375,3.375,3523200.0 1992-03-26,3.421875,3.46875,3.40625,3.46875,5241600.0 1992-03-27,3.328125,3.4375,3.25,3.390625,7934400.0 1992-03-30,3.3125,3.390625,3.265625,3.296875,7043200.0 1992-03-31,3.203125,3.328125,3.195312976837158,3.328125,7040000.0 1992-04-01,3.109375,3.1875,3.0625,3.171875,16076800.0 1992-04-02,3.015625,3.15625,3.0,3.140625,12094400.0 1992-04-03,2.992187976837158,3.03125,2.921875,3.0,7433600.0 1992-04-06,3.03125,3.0625,2.921875,3.0,7113600.0 1992-04-07,2.6875,3.03125,2.65625,3.03125,44185600.0 1992-04-08,2.585937976837158,2.734375,2.453125,2.71875,35868800.0 1992-04-09,2.671875,2.703125,2.578125,2.59375,27092800.0 1992-04-10,2.492187976837158,2.75,2.46875,2.71875,21086400.0 1992-04-13,2.640625,2.6875,2.5,2.515625,10636800.0 1992-04-14,2.695312976837158,2.8125,2.671875,2.703125,11635200.0 1992-04-15,2.671875,2.75,2.640625,2.71875,12468800.0 1992-04-16,2.609375,2.671875,2.578125,2.671875,8296000.0 1992-04-20,2.546875,2.625,2.453125,2.609375,15836800.0 1992-04-21,2.515625,2.59375,2.515625,2.5625,6969600.0 1992-04-22,2.59375,2.609375,2.5,2.546875,6780800.0 1992-04-23,2.53125,2.625,2.453125,2.609375,11084800.0 1992-04-24,2.484375,2.53125,2.453125,2.53125,8081600.0 1992-04-27,2.375,2.484375,2.34375,2.484375,12577600.0 1992-04-28,2.4375,2.46875,2.375,2.390625,8851200.0 1992-04-29,2.609375,2.625,2.453125,2.46875,9684800.0 1992-04-30,2.765625,2.78125,2.609375,2.609375,12385600.0 1992-05-01,2.71875,2.828125,2.65625,2.765625,14264000.0 1992-05-04,2.8125,2.84375,2.71875,2.734375,7067200.0 1992-05-05,2.96875,2.984375,2.796875,2.828125,16585600.0 1992-05-06,3.0,3.03125,2.9375,3.0,7251200.0 1992-05-07,2.945312976837158,3.015625,2.890625,2.984375,11592000.0 1992-05-08,2.921875,2.953125,2.90625,2.953125,4363200.0 1992-05-11,2.921875,2.953125,2.875,2.953125,7224000.0 1992-05-12,2.851562976837158,2.953125,2.828125,2.9375,6262400.0 1992-05-13,2.84375,2.859375,2.78125,2.859375,13123200.0 1992-05-14,2.820312976837158,2.859375,2.765625,2.828125,15998400.0 1992-05-15,2.828125,2.84375,2.78125,2.796875,2728000.0 1992-05-18,2.875,2.96875,2.828125,2.828125,9041600.0 1992-05-19,2.84375,2.875,2.78125,2.875,3771200.0 1992-05-20,2.921875,2.921875,2.828125,2.867187976837158,6444800.0 1992-05-21,2.796875,2.90625,2.796875,2.890625,12148800.0 1992-05-22,2.796875,2.8125,2.75,2.796875,3420800.0 1992-05-26,2.8125,2.828125,2.71875,2.78125,4276800.0 1992-05-27,2.796875,2.84375,2.75,2.828125,6716800.0 1992-05-28,2.8125,2.851562976837158,2.742187976837158,2.8125,7516800.0 1992-05-29,2.84375,2.90625,2.8125,2.828125,7603200.0 1992-06-01,2.984375,3.0,2.796875,2.828125,8315200.0 1992-06-02,3.03125,3.078125,2.984375,3.0,11156800.0 1992-06-03,3.046875,3.046875,2.984375,3.015625,3684800.0 1992-06-04,2.929687976837158,3.03125,2.90625,3.0,5331200.0 1992-06-05,2.898437976837158,2.9375,2.859375,2.9375,4150400.0 1992-06-08,2.84375,2.90625,2.84375,2.90625,4468800.0 1992-06-09,2.8125,2.851562976837158,2.75,2.851562976837158,5971200.0 1992-06-10,2.773437976837158,2.859375,2.765625,2.8125,5312000.0 1992-06-11,2.78125,2.828125,2.75,2.78125,6923200.0 1992-06-12,2.71875,2.828125,2.671875,2.828125,10177600.0 1992-06-15,2.640625,2.796875,2.59375,2.703125,17232000.0 1992-06-16,2.671875,2.71875,2.617187976837158,2.640625,9387200.0 1992-06-17,2.875,2.9375,2.71875,2.78125,33166400.0 1992-06-18,2.828125,2.9375,2.8125,2.90625,8772800.0 1992-06-19,2.75,2.859375,2.71875,2.859375,14187200.0 1992-06-22,2.875,2.875,2.71875,2.75,5376000.0 1992-06-23,2.859375,2.921875,2.8125,2.875,10689600.0 1992-06-24,2.765625,2.859375,2.734375,2.851562976837158,7763200.0 1992-06-25,2.6875,2.765625,2.65625,2.75,7592000.0 1992-06-26,2.640625,2.671875,2.609375,2.625,7044800.0 1992-06-29,2.796875,2.8125,2.671875,2.6875,6888000.0 1992-06-30,2.84375,2.875,2.773437976837158,2.820312976837158,12339200.0 1992-07-01,2.875,2.9375,2.828125,2.828125,8179200.0 1992-07-02,2.796875,2.90625,2.765625,2.890625,8996800.0 1992-07-06,2.789062976837158,2.796875,2.734375,2.78125,10750400.0 1992-07-07,2.671875,2.828125,2.671875,2.789062976837158,14611200.0 1992-07-08,2.71875,2.734375,2.625,2.671875,15089600.0 1992-07-09,2.773437976837158,2.796875,2.703125,2.71875,9080000.0 1992-07-10,2.75,2.78125,2.6875,2.765625,10577600.0 1992-07-13,2.84375,2.859375,2.726562976837158,2.75,8752000.0 1992-07-14,2.804687976837158,2.859375,2.796875,2.84375,4844800.0 1992-07-15,2.734375,2.828125,2.734375,2.8125,13582400.0 1992-07-16,2.765625,2.78125,2.671875,2.6875,10931200.0 1992-07-17,2.703125,2.765625,2.6875,2.765625,9296000.0 1992-07-20,2.632812976837158,2.671875,2.546875,2.671875,19161600.0 1992-07-21,2.515625,2.6875,2.5,2.65625,29612800.0 1992-07-22,2.4375,2.53125,2.421875,2.484375,19401600.0 1992-07-23,2.367187976837158,2.453125,2.296875,2.421875,25521600.0 1992-07-24,2.265625,2.453125,2.25,2.359375,16163200.0 1992-07-27,2.265625,2.296875,2.234375,2.265625,7652800.0 1992-07-28,2.359375,2.390625,2.28125,2.28125,14283200.0 1992-07-29,2.40625,2.4375,2.359375,2.40625,9846400.0 1992-07-30,2.421875,2.453125,2.375,2.390625,8800000.0 1992-07-31,2.375,2.453125,2.296875,2.453125,11228800.0 1992-08-03,2.382812976837158,2.390625,2.3125,2.34375,11302400.0 1992-08-04,2.375,2.390625,2.34375,2.375,15241600.0 1992-08-05,2.296875,2.390625,2.28125,2.375,12414400.0 1992-08-06,2.25,2.265625,2.171875,2.25,22044800.0 1992-08-07,2.242187976837158,2.28125,2.203125,2.25,11768000.0 1992-08-10,2.234375,2.265625,2.203125,2.21875,5902400.0 1992-08-11,2.195312976837158,2.265625,2.1875,2.265625,15720000.0 1992-08-12,2.21875,2.234375,2.1875,2.21875,8782400.0 1992-08-13,2.289062976837158,2.296875,2.234375,2.234375,5278400.0 1992-08-14,2.351562976837158,2.359375,2.28125,2.28125,4672000.0 1992-08-17,2.390625,2.40625,2.3125,2.359375,14035200.0 1992-08-18,2.34375,2.390625,2.34375,2.390625,4606400.0 1992-08-19,2.359375,2.375,2.3125,2.34375,13411200.0 1992-08-20,2.3125,2.375,2.28125,2.34375,6860800.0 1992-08-21,2.296875,2.34375,2.28125,2.34375,3910400.0 1992-08-24,2.25,2.28125,2.234375,2.265625,6300800.0 1992-08-25,2.242187976837158,2.25,2.203125,2.21875,6036800.0 1992-08-26,2.007812976837158,2.15625,1.984375,2.140625,35732800.0 1992-08-27,2.078125,2.09375,2.015625,2.0625,19083200.0 1992-08-28,2.0625,2.109375,2.046875,2.078125,6614400.0 1992-08-31,2.03125,2.078125,2.0,2.046875,9176000.0 1992-09-01,2.164062976837158,2.1875,2.015625,2.03125,12753600.0 1992-09-02,2.242187976837158,2.25,2.109375,2.1875,16035200.0 1992-09-03,2.21875,2.28125,2.1875,2.265625,12294400.0 1992-09-04,2.171875,2.21875,2.140625,2.203125,3475200.0 1992-09-08,2.109375,2.171875,2.09375,2.171875,5211200.0 1992-09-09,2.070312976837158,2.109375,2.03125,2.109375,9776000.0 1992-09-10,2.078125,2.09375,2.015625,2.078125,17332800.0 1992-09-11,2.023437976837158,2.078125,1.96875,2.078125,12038400.0 1992-09-14,2.0625,2.078125,1.984375,2.0625,9820800.0 1992-09-15,2.109375,2.1875,1.984375,2.03125,23350400.0 1992-09-16,2.046875,2.15625,1.9375,1.96875,31704000.0 1992-09-17,2.03125,2.078125,1.984375,2.03125,11251200.0 1992-09-18,2.046875,2.0625,2.015625,2.03125,5936000.0 1992-09-21,2.039062976837158,2.046875,2.0,2.015625,11414400.0 1992-09-22,2.007812976837158,2.0625,1.984375,2.03125,5603200.0 1992-09-23,1.84375,2.0,1.7890629768371582,1.984375,44267200.0 1992-09-24,1.828125,1.84375,1.78125,1.828125,31158400.0 1992-09-25,1.765625,1.84375,1.75,1.84375,11201600.0 1992-09-28,1.75,1.796875,1.75,1.75,4992000.0 1992-09-29,1.71875,1.78125,1.65625,1.78125,20166400.0 1992-09-30,1.7578129768371582,1.78125,1.6875,1.734375,7907200.0 1992-10-01,1.734375,1.796875,1.71875,1.765625,7609600.0 1992-10-02,1.6796879768371582,1.765625,1.671875,1.734375,12192000.0 1992-10-05,1.7578129768371582,1.765625,1.640625,1.671875,14660800.0 1992-10-06,1.734375,1.78125,1.71875,1.78125,6745600.0 1992-10-07,1.6796879768371582,1.734375,1.671875,1.734375,10272000.0 1992-10-08,1.6796879768371582,1.703125,1.625,1.703125,5028800.0 1992-10-09,1.640625,1.6875,1.609375,1.671875,5291200.0 1992-10-12,1.6875,1.6875,1.625,1.625,12924800.0 1992-10-13,1.625,1.671875,1.578125,1.640625,9000000.0 1992-10-14,1.6875,1.703125,1.59375,1.625,8184000.0 1992-10-15,1.6796879768371582,1.6875,1.640625,1.6875,7476800.0 1992-10-16,1.7890629768371582,1.890625,1.65625,1.703125,21963200.0 1992-10-19,1.9609379768371582,2.0,1.78125,1.796875,24496000.0 1992-10-20,1.90625,2.0,1.875,2.0,9889600.0 1992-10-21,1.9140629768371582,1.984375,1.890625,1.890625,8054400.0 1992-10-22,1.90625,1.921875,1.75,1.90625,25438400.0 1992-10-23,1.90625,1.9375,1.859375,1.90625,9176000.0 1992-10-26,2.085937976837158,2.09375,1.875,1.90625,18145600.0 1992-10-27,2.101562976837158,2.15625,2.046875,2.09375,14422400.0 1992-10-28,2.179687976837158,2.234375,2.078125,2.09375,13939200.0 1992-10-29,2.203125,2.210937976837158,2.09375,2.1875,12668800.0 1992-10-30,2.226562976837158,2.25,2.109375,2.1875,12608000.0 1992-11-02,2.1875,2.226562976837158,2.15625,2.203125,6494400.0 1992-11-03,2.109375,2.21875,2.078125,2.21875,10296000.0 1992-11-04,2.171875,2.203125,2.03125,2.09375,15520000.0 1992-11-05,2.390625,2.40625,2.109375,2.171875,26206400.0 1992-11-06,2.34375,2.40625,2.25,2.390625,19107200.0 1992-11-09,2.296875,2.34375,2.265625,2.34375,7761600.0 1992-11-10,2.28125,2.359375,2.203125,2.203125,12339200.0 1992-11-11,2.125,2.28125,2.109375,2.234375,20529600.0 1992-11-12,2.101562976837158,2.203125,2.09375,2.15625,10408000.0 1992-11-13,2.148437976837158,2.15625,2.054687976837158,2.09375,9144000.0 1992-11-16,2.179687976837158,2.203125,2.117187976837158,2.171875,5772800.0 1992-11-17,2.015625,2.109375,1.96875,2.09375,19996800.0 1992-11-18,2.046875,2.078125,1.96875,2.015625,10601600.0 1992-11-19,2.078125,2.09375,2.046875,2.078125,5979200.0 1992-11-20,1.984375,2.078125,1.96875,2.078125,9508800.0 1992-11-23,2.015625,2.0625,1.953125,2.0,7600000.0 1992-11-24,2.085937976837158,2.125,2.0,2.015625,9526400.0 1992-11-25,2.125,2.125,2.09375,2.09375,4939200.0 1992-11-27,2.0625,2.125,2.03125,2.125,4166400.0 1992-11-30,2.125,2.140625,2.046875,2.0625,6032000.0 1992-12-01,2.140625,2.1875,2.125,2.140625,8142400.0 1992-12-02,2.171875,2.171875,2.125,2.171875,4518400.0 1992-12-03,2.1875,2.21875,2.125,2.171875,8873600.0 1992-12-04,2.070312976837158,2.15625,2.03125,2.078125,17780800.0 1992-12-07,2.125,2.148437976837158,2.0625,2.0625,5208000.0 1992-12-08,2.125,2.140625,2.0625,2.109375,5752000.0 1992-12-09,2.078125,2.125,2.046875,2.125,4219200.0 1992-12-10,2.0,2.046875,1.984375,2.03125,6912000.0 1992-12-11,1.921875,2.03125,1.90625,2.0,9139200.0 1992-12-14,1.890625,1.9375,1.859375,1.90625,9112000.0 1992-12-15,1.890625,1.90625,1.8125,1.875,5865600.0 1992-12-16,1.84375,1.90625,1.84375,1.890625,5358400.0 1992-12-17,1.9140629768371582,1.9375,1.8125,1.859375,8300800.0 1992-12-18,1.90625,1.9375,1.875,1.921875,3798400.0 1992-12-21,1.9375,1.96875,1.890625,1.90625,4576000.0 1992-12-22,1.9453129768371582,1.96875,1.90625,1.921875,3598400.0 1992-12-23,1.9375,1.953125,1.921875,1.921875,4563200.0 1992-12-24,1.9296879768371582,1.953125,1.921875,1.953125,1561600.0 1992-12-28,1.890625,1.9375,1.875,1.90625,2457600.0 1992-12-29,1.875,1.9296879768371582,1.859375,1.890625,3387200.0 1992-12-30,1.96875,1.984375,1.875,1.890625,6808000.0 1992-12-31,1.96875,2.015625,1.96875,1.984375,4347200.0 1993-01-04,2.078125,2.078125,1.953125,2.0,8888000.0 1993-01-05,2.109375,2.125,2.03125,2.0625,7502400.0 1993-01-06,2.09375,2.15625,2.03125,2.125,13830400.0 1993-01-07,2.046875,2.09375,2.046875,2.0625,6716800.0 1993-01-08,2.078125,2.09375,2.046875,2.046875,9043200.0 1993-01-11,2.125,2.125,2.046875,2.0625,4737600.0 1993-01-12,2.0625,2.140625,2.03125,2.09375,8137600.0 1993-01-13,2.515625,2.515625,2.234375,2.28125,73060800.0 1993-01-14,2.421875,2.578125,2.421875,2.515625,36984000.0 1993-01-15,2.5,2.546875,2.375,2.390625,24395200.0 1993-01-18,2.4375,2.515625,2.4375,2.46875,8908800.0 1993-01-19,2.46875,2.46875,2.375,2.453125,19310400.0 1993-01-20,2.625,2.65625,2.4375,2.46875,18731200.0 1993-01-21,2.757812976837158,2.859375,2.625,2.625,26838400.0 1993-01-22,2.757812976837158,2.828125,2.71875,2.765625,10870400.0 1993-01-25,2.6875,2.765625,2.671875,2.765625,9750400.0 1993-01-26,2.703125,2.765625,2.6875,2.703125,5976000.0 1993-01-27,2.585937976837158,2.71875,2.546875,2.71875,13096000.0 1993-01-28,2.609375,2.625,2.546875,2.578125,7868800.0 1993-01-29,2.59375,2.640625,2.5625,2.640625,4990400.0 1993-02-01,2.71875,2.75,2.53125,2.578125,8670400.0 1993-02-02,2.835937976837158,2.859375,2.734375,2.75,11491200.0 1993-02-03,2.703125,2.859375,2.6875,2.859375,11788800.0 1993-02-04,2.734375,2.78125,2.703125,2.734375,6441600.0 1993-02-05,2.601562976837158,2.765625,2.59375,2.734375,9843200.0 1993-02-08,2.617187976837158,2.671875,2.578125,2.578125,6315200.0 1993-02-09,2.59375,2.625,2.578125,2.625,2131200.0 1993-02-10,2.5625,2.625,2.5,2.59375,6713600.0 1993-02-11,2.617187976837158,2.65625,2.578125,2.59375,3332800.0 1993-02-12,2.539062976837158,2.625,2.53125,2.625,4668800.0 1993-02-16,2.523437976837158,2.53125,2.453125,2.484375,11275200.0 1993-02-17,2.578125,2.59375,2.53125,2.578125,10768000.0 1993-02-18,2.640625,2.65625,2.53125,2.609375,11017600.0 1993-02-19,2.734375,2.75,2.640625,2.671875,8609600.0 1993-02-22,2.632812976837158,2.734375,2.578125,2.734375,8766400.0 1993-02-23,2.546875,2.65625,2.546875,2.65625,6059200.0 1993-02-24,2.65625,2.6875,2.515625,2.546875,8977600.0 1993-02-25,2.78125,2.78125,2.640625,2.65625,13163200.0 1993-02-26,2.789062976837158,2.84375,2.71875,2.78125,14088000.0 1993-03-01,2.6875,2.84375,2.65625,2.828125,6612800.0 1993-03-02,2.75,2.765625,2.609375,2.625,9382400.0 1993-03-03,2.796875,2.859375,2.734375,2.765625,11833600.0 1993-03-04,2.75,2.828125,2.65625,2.828125,10683200.0 1993-03-05,2.796875,2.828125,2.71875,2.71875,12636800.0 1993-03-08,2.898437976837158,2.90625,2.796875,2.796875,9841600.0 1993-03-09,2.828125,2.9375,2.8125,2.90625,8081600.0 1993-03-10,2.859375,2.890625,2.796875,2.8125,6457600.0 1993-03-11,2.796875,2.859375,2.765625,2.84375,4448000.0 1993-03-12,2.859375,2.875,2.75,2.773437976837158,6542400.0 1993-03-15,2.90625,2.921875,2.84375,2.875,4398400.0 1993-03-16,2.875,2.9375,2.8125,2.921875,13131200.0 1993-03-17,2.734375,2.90625,2.71875,2.890625,16121600.0 1993-03-18,2.710937976837158,2.8125,2.6875,2.75,7395200.0 1993-03-19,2.734375,2.734375,2.65625,2.703125,8912000.0 1993-03-22,2.703125,2.734375,2.640625,2.703125,7721600.0 1993-03-23,2.726562976837158,2.765625,2.65625,2.65625,6651200.0 1993-03-24,2.695312976837158,2.75,2.65625,2.734375,4387200.0 1993-03-25,2.757812976837158,2.765625,2.6875,2.703125,3052800.0 1993-03-26,2.78125,2.78125,2.71875,2.78125,2918400.0 1993-03-29,2.765625,2.828125,2.734375,2.78125,5401600.0 1993-03-30,2.703125,2.75,2.6875,2.75,2608000.0 1993-03-31,2.6875,2.734375,2.671875,2.71875,2915200.0 1993-04-01,2.65625,2.71875,2.65625,2.6875,1971200.0 1993-04-02,2.546875,2.65625,2.53125,2.625,6643200.0 1993-04-05,2.5,2.546875,2.484375,2.53125,6344000.0 1993-04-06,2.359375,2.539062976837158,2.34375,2.53125,8904000.0 1993-04-07,2.523437976837158,2.53125,2.3125,2.34375,11926400.0 1993-04-08,2.609375,2.609375,2.515625,2.53125,10356800.0 1993-04-12,2.65625,2.65625,2.539062976837158,2.609375,10347200.0 1993-04-13,2.71875,2.796875,2.671875,2.6875,17801600.0 1993-04-14,2.796875,2.8125,2.703125,2.71875,8078400.0 1993-04-15,2.78125,2.84375,2.765625,2.796875,7184000.0 1993-04-16,2.765625,2.796875,2.75,2.78125,5030400.0 1993-04-19,2.75,2.8125,2.734375,2.78125,7080000.0 1993-04-20,2.734375,2.765625,2.695312976837158,2.734375,6880000.0 1993-04-21,2.90625,2.9375,2.75,2.78125,11470400.0 1993-04-22,2.992187976837158,3.09375,2.90625,2.90625,22411200.0 1993-04-23,2.945312976837158,3.0,2.9375,2.96875,10193600.0 1993-04-26,2.828125,2.984375,2.796875,2.9375,10947200.0 1993-04-27,3.132812976837158,3.148437976837158,2.828125,2.828125,27652800.0 1993-04-28,3.4375,3.453125,3.15625,3.15625,34280000.0 1993-04-29,3.578125,3.625,3.328125,3.359375,36372800.0 1993-04-30,3.578125,3.609375,3.5,3.578125,26129600.0 1993-05-03,3.703125,3.726562976837158,3.5625,3.5625,17595200.0 1993-05-04,3.898437976837158,3.96875,3.6875,3.703125,21390400.0 1993-05-05,3.8125,3.84375,3.734375,3.773437976837158,34750400.0 1993-05-06,3.703125,3.875,3.6875,3.8125,19702400.0 1993-05-07,3.75,3.78125,3.65625,3.703125,14156800.0 1993-05-10,3.734375,3.78125,3.734375,3.75,7246400.0 1993-05-11,3.71875,3.75,3.6875,3.734375,7828800.0 1993-05-12,3.703125,3.734375,3.65625,3.71875,6036800.0 1993-05-13,3.632812976837158,3.6875,3.625,3.65625,11220800.0 1993-05-14,3.820312976837158,3.828125,3.625,3.625,10094400.0 1993-05-17,3.953125,3.984375,3.8125,3.828125,13086400.0 1993-05-18,4.046875,4.109375,3.953125,3.984375,16313600.0 1993-05-19,4.28125,4.328125,4.0,4.0625,19832000.0 1993-05-20,4.1875,4.34375,4.15625,4.3125,11476800.0 1993-05-21,4.09375,4.15625,4.09375,4.125,8777600.0 1993-05-24,4.070312976837158,4.140625,4.03125,4.078125,6611200.0 1993-05-25,4.304687976837158,4.3125,4.046875,4.078125,12836800.0 1993-05-26,4.421875,4.421875,4.25,4.3125,10644800.0 1993-05-27,4.226562976837158,4.46875,4.21875,4.421875,12513600.0 1993-05-28,4.125,4.21875,4.0625,4.203125,7840000.0 1993-06-01,4.21875,4.265625,4.03125,4.109375,16003200.0 1993-06-02,4.117187976837158,4.25,4.109375,4.25,7012800.0 1993-06-03,4.0625,4.125,4.015625,4.109375,15556800.0 1993-06-04,4.078125,4.15625,4.0,4.03125,13878400.0 1993-06-07,3.953125,4.15625,3.921875,4.109375,10984000.0 1993-06-08,4.039062976837158,4.046875,3.828125,3.890625,21470400.0 1993-06-09,4.296875,4.40625,4.015625,4.015625,37563200.0 1993-06-10,4.21875,4.3125,4.1875,4.265625,11603200.0 1993-06-11,4.34375,4.390625,4.21875,4.28125,8873600.0 1993-06-14,4.53125,4.59375,4.375,4.453125,24041600.0 1993-06-15,4.5,4.625,4.484375,4.578125,20964800.0 1993-06-16,4.3125,4.453125,4.125,4.4375,38678400.0 1993-06-17,4.335937976837158,4.359375,4.03125,4.1875,50609600.0 1993-06-18,4.101562976837158,4.359375,4.09375,4.359375,18529600.0 1993-06-21,4.007812976837158,4.109375,3.984375,4.09375,18872000.0 1993-06-22,3.84375,4.046875,3.84375,4.046875,18076800.0 1993-06-23,3.953125,4.0,3.828125,3.828125,17027200.0 1993-06-24,4.078125,4.078125,3.921875,3.921875,10155200.0 1993-06-25,4.125,4.1875,4.0625,4.078125,11900800.0 1993-06-28,4.109375,4.203125,4.046875,4.171875,8816000.0 1993-06-29,3.9375,4.125,3.90625,4.109375,8958400.0 1993-06-30,3.859375,3.96875,3.84375,3.96875,11644800.0 1993-07-01,3.734375,3.921875,3.6875,3.828125,23516800.0 1993-07-02,3.695312976837158,3.75,3.65625,3.75,12180800.0 1993-07-06,3.484375,3.578125,3.46875,3.546875,28729600.0 1993-07-07,3.445312976837158,3.46875,3.390625,3.46875,12449600.0 1993-07-08,3.546875,3.546875,3.4375,3.4375,13584000.0 1993-07-09,3.710937976837158,3.734375,3.5625,3.578125,14848000.0 1993-07-12,3.671875,3.765625,3.625,3.71875,8803200.0 1993-07-13,3.648437976837158,3.6875,3.640625,3.671875,6457600.0 1993-07-14,3.640625,3.671875,3.59375,3.640625,7259200.0 1993-07-15,3.515625,3.625,3.515625,3.625,9596800.0 1993-07-16,3.382812976837158,3.484375,3.3125,3.484375,11676800.0 1993-07-19,3.25,3.390625,3.1875,3.375,16475200.0 1993-07-20,3.3125,3.390625,3.234375,3.28125,8721600.0 1993-07-21,3.289062976837158,3.335937976837158,3.25,3.328125,6233600.0 1993-07-22,3.3125,3.4375,3.28125,3.28125,7790400.0 1993-07-23,3.34375,3.359375,3.265625,3.3125,7339200.0 1993-07-26,3.453125,3.46875,3.34375,3.34375,6969600.0 1993-07-27,3.265625,3.453125,3.265625,3.453125,16166400.0 1993-07-28,3.265625,3.34375,3.226562976837158,3.265625,9148800.0 1993-07-29,3.171875,3.28125,3.140625,3.203125,8982400.0 1993-07-30,3.09375,3.25,2.96875,3.125,26449600.0 1993-08-02,3.109375,3.21875,3.09375,3.09375,21081600.0 1993-08-03,3.1875,3.1875,3.109375,3.125,6172800.0 1993-08-04,3.289062976837158,3.296875,3.140625,3.15625,7323200.0 1993-08-05,3.351562976837158,3.375,3.3125,3.3125,6929600.0 1993-08-06,3.367187976837158,3.40625,3.328125,3.359375,8004800.0 1993-08-09,3.367187976837158,3.390625,3.34375,3.390625,3243200.0 1993-08-10,3.367187976837158,3.40625,3.328125,3.359375,5950400.0 1993-08-11,3.59375,3.625,3.3125,3.375,15526400.0 1993-08-12,3.4375,3.734375,3.4375,3.6875,10441600.0 1993-08-13,3.375,3.5,3.28125,3.5,7503200.0 1993-08-16,3.359375,3.40625,3.21875,3.34375,7204800.0 1993-08-17,3.1875,3.25,3.09375,3.125,10196000.0 1993-08-18,3.21875,3.28125,3.1875,3.21875,6364000.0 1993-08-19,2.953125,3.25,2.90625,3.21875,13971200.0 1993-08-20,2.6875,2.71875,2.53125,2.59375,35443200.0 1993-08-23,2.765625,2.8125,2.625,2.6875,5992800.0 1993-08-24,2.6875,2.78125,2.65625,2.75,10741600.0 1993-08-25,2.515625,2.6875,2.46875,2.6875,19772000.0 1993-08-26,2.53125,2.59375,2.40625,2.5,12074400.0 1993-08-27,2.59375,2.65625,2.5,2.53125,14788000.0 1993-08-30,2.640625,2.65625,2.5625,2.625,4836800.0 1993-08-31,2.65625,2.6875,2.59375,2.625,4336800.0 1993-09-01,2.609375,2.65625,2.59375,2.625,3276000.0 1993-09-02,2.65625,2.6875,2.5625,2.625,4504800.0 1993-09-03,2.5,2.65625,2.5,2.65625,2657600.0 1993-09-07,2.4375,2.5625,2.40625,2.5,3369600.0 1993-09-08,2.5,2.5,2.375,2.4375,6212000.0 1993-09-09,2.375,2.5625,2.3125,2.5,8712000.0 1993-09-10,2.4375,2.46875,2.375,2.4375,3314400.0 1993-09-13,2.375,2.46875,2.34375,2.453125,4124000.0 1993-09-14,2.3125,2.34375,2.25,2.3125,7130400.0 1993-09-15,2.21875,2.34375,2.15625,2.34375,9977600.0 1993-09-16,2.15625,2.25,2.09375,2.21875,7200800.0 1993-09-17,2.0625,2.15625,2.03125,2.09375,13140800.0 1993-09-20,2.140625,2.15625,2.0625,2.09375,7372800.0 1993-09-21,2.34375,2.34375,2.1875,2.21875,16110400.0 1993-09-22,2.53125,2.53125,2.40625,2.4375,23664800.0 1993-09-23,2.25,2.34375,2.125,2.3125,36452000.0 1993-09-24,2.28125,2.359375,2.21875,2.21875,17995200.0 1993-09-27,2.3125,2.34375,2.25,2.34375,6971200.0 1993-09-28,2.34375,2.34375,2.25,2.3125,6044800.0 1993-09-29,2.328125,2.453125,2.3125,2.34375,5494400.0 1993-09-30,2.28125,2.375,2.28125,2.34375,4272000.0 1993-10-01,2.34375,2.34375,2.25,2.34375,5522400.0 1993-10-04,2.3125,2.34375,2.28125,2.34375,3192800.0 1993-10-05,2.28125,2.34375,2.25,2.34375,5771200.0 1993-10-06,2.265625,2.328125,2.25,2.28125,6713600.0 1993-10-07,2.4375,2.46875,2.25,2.28125,9178400.0 1993-10-08,2.40625,2.46875,2.3125,2.46875,4687200.0 1993-10-11,2.40625,2.4375,2.375,2.40625,3565600.0 1993-10-12,2.625,2.65625,2.375,2.40625,18871200.0 1993-10-13,2.640625,2.6875,2.59375,2.625,9043200.0 1993-10-14,2.625,2.71875,2.59375,2.6875,5694400.0 1993-10-15,2.78125,2.8125,2.59375,2.65625,14768800.0 1993-10-18,2.859375,2.90625,2.78125,2.8125,10432800.0 1993-10-19,2.6875,2.875,2.625,2.875,11640800.0 1993-10-20,2.71875,2.8125,2.65625,2.65625,6745600.0 1993-10-21,2.84375,2.875,2.625,2.71875,9153600.0 1993-10-22,2.78125,2.90625,2.78125,2.875,8262400.0 1993-10-25,2.6875,2.84375,2.6875,2.78125,9672800.0 1993-10-26,2.625,2.78125,2.59375,2.71875,6409600.0 1993-10-27,2.6875,2.78125,2.59375,2.625,7220800.0 1993-10-28,2.640625,2.8125,2.625,2.6875,8307200.0 1993-10-29,2.71875,2.71875,2.625,2.65625,3216800.0 1993-11-01,2.6875,2.71875,2.65625,2.71875,2652000.0 1993-11-02,2.65625,2.71875,2.625,2.65625,5083200.0 1993-11-03,2.515625,2.71875,2.5,2.71875,10042400.0 1993-11-04,2.46875,2.5625,2.4375,2.46875,7324800.0 1993-11-05,2.390625,2.5,2.375,2.4375,10615200.0 1993-11-08,2.53125,2.5625,2.375,2.375,10843200.0 1993-11-09,2.53125,2.59375,2.46875,2.59375,4113600.0 1993-11-10,2.5625,2.5625,2.453125,2.53125,1641600.0 1993-11-11,2.5,2.5625,2.5,2.546875,2428800.0 1993-11-12,2.484375,2.5625,2.4375,2.5,1885600.0 1993-11-15,2.390625,2.5,2.375,2.5,3492800.0 1993-11-16,2.46875,2.53125,2.375,2.4375,2984000.0 1993-11-17,2.59375,2.65625,2.53125,2.5625,14538400.0 1993-11-18,2.609375,2.6875,2.5625,2.625,9265600.0 1993-11-19,2.5625,2.625,2.53125,2.625,7524800.0 1993-11-22,2.5625,2.5625,2.5,2.53125,6114400.0 1993-11-23,2.765625,2.78125,2.5625,2.59375,11596800.0 1993-11-24,2.84375,2.90625,2.75,2.75,9462400.0 1993-11-26,2.921875,2.96875,2.84375,2.90625,2511200.0 1993-11-29,2.96875,3.078125,2.9375,2.96875,14829600.0 1993-11-30,2.890625,3.03125,2.875,3.03125,5111200.0 1993-12-01,3.09375,3.125,2.875,2.9375,10449600.0 1993-12-02,2.96875,3.125,2.9375,3.125,7501600.0 1993-12-03,3.0,3.0625,2.96875,2.96875,11940000.0 1993-12-06,2.890625,2.96875,2.875,2.9375,10272000.0 1993-12-07,2.890625,2.9375,2.84375,2.875,5062400.0 1993-12-08,2.84375,2.875,2.78125,2.875,2840000.0 1993-12-09,2.71875,2.875,2.71875,2.875,6858400.0 1993-12-10,2.765625,2.78125,2.6875,2.71875,2917600.0 1993-12-13,2.796875,2.8125,2.75,2.78125,2458400.0 1993-12-14,2.6875,2.8125,2.6875,2.78125,4831200.0 1993-12-15,2.671875,2.75,2.625,2.6875,4699200.0 1993-12-16,2.65625,2.6875,2.59375,2.6875,3192800.0 1993-12-17,2.65625,2.71875,2.625,2.65625,9122400.0 1993-12-20,2.59375,2.6875,2.5625,2.6875,5486400.0 1993-12-21,2.5,2.625,2.5,2.625,6343200.0 1993-12-22,2.640625,2.65625,2.46875,2.5,7777600.0 1993-12-23,2.671875,2.71875,2.625,2.65625,5076800.0 1993-12-27,2.6875,2.71875,2.625,2.6875,5124800.0 1993-12-28,2.75,2.75,2.65625,2.6875,4172000.0 1993-12-29,2.8125,2.875,2.71875,2.75,10654400.0 1993-12-30,2.78125,2.84375,2.75,2.84375,2316000.0 1993-12-31,2.78125,2.8125,2.75,2.75,2448000.0 1994-01-03,2.65625,2.8125,2.625,2.78125,5958400.0 1994-01-04,2.703125,2.78125,2.5625,2.625,10268800.0 1994-01-05,2.8125,2.84375,2.6875,2.71875,9286400.0 1994-01-06,3.3125,3.4375,3.21875,3.25,53042400.0 1994-01-07,3.28125,3.375,3.25,3.375,18649600.0 1994-01-10,3.265625,3.34375,3.21875,3.3125,10963200.0 1994-01-11,3.28125,3.3125,3.21875,3.25,6868000.0 1994-01-12,3.3125,3.3125,3.25,3.3125,3484000.0 1994-01-13,3.28125,3.28125,3.1875,3.28125,6128000.0 1994-01-14,3.28125,3.34375,3.21875,3.21875,5520800.0 1994-01-17,3.46875,3.46875,3.25,3.3125,6403200.0 1994-01-18,3.40625,3.46875,3.34375,3.4375,6764000.0 1994-01-19,3.390625,3.40625,3.3125,3.34375,6357600.0 1994-01-20,3.4375,3.46875,3.375,3.40625,6118400.0 1994-01-21,3.625,3.6875,3.4375,3.46875,16071200.0 1994-01-24,3.46875,3.59375,3.46875,3.53125,5409600.0 1994-01-25,3.53125,3.53125,3.4375,3.53125,6672000.0 1994-01-26,3.625,3.65625,3.5,3.5,7815200.0 1994-01-27,3.78125,3.78125,3.5625,3.59375,8866400.0 1994-01-28,3.875,3.875,3.75,3.75,10072000.0 1994-01-31,3.78125,3.875,3.75,3.8125,6334400.0 1994-02-01,3.625,3.8125,3.625,3.8125,3730400.0 1994-02-02,3.671875,3.71875,3.59375,3.6875,5402400.0 1994-02-03,3.640625,3.71875,3.59375,3.65625,4523200.0 1994-02-04,3.40625,3.65625,3.40625,3.625,8410400.0 1994-02-07,3.5,3.5625,3.3125,3.34375,7844000.0 1994-02-08,3.4375,3.5625,3.4375,3.5625,4542400.0 1994-02-09,3.6875,3.6875,3.4375,3.46875,9037600.0 1994-02-10,3.65625,3.78125,3.625,3.6875,13988000.0 1994-02-11,3.609375,3.75,3.53125,3.65625,4248800.0 1994-02-14,3.75,3.78125,3.5625,3.625,6972000.0 1994-02-15,3.796875,3.8125,3.71875,3.71875,7276000.0 1994-02-16,3.9375,4.0,3.8125,3.84375,10459200.0 1994-02-17,3.8125,4.0,3.78125,3.90625,9142400.0 1994-02-18,3.78125,3.84375,3.6875,3.84375,5934400.0 1994-02-22,3.78125,3.84375,3.75,3.75,3065600.0 1994-02-23,3.78125,3.84375,3.75,3.84375,3355200.0 1994-02-24,3.609375,3.78125,3.59375,3.75,5453600.0 1994-02-25,3.609375,3.71875,3.59375,3.625,3967200.0 1994-02-28,3.65625,3.71875,3.625,3.625,4103200.0 1994-03-01,3.59375,3.71875,3.53125,3.71875,2804800.0 1994-03-02,3.59375,3.59375,3.40625,3.4375,7798400.0 1994-03-03,3.5,3.59375,3.46875,3.59375,6996800.0 1994-03-04,3.53125,3.53125,3.5,3.5,7072800.0 1994-03-07,3.734375,3.78125,3.53125,3.5625,11708000.0 1994-03-08,3.71875,3.75,3.65625,3.75,2051200.0 1994-03-09,3.890625,3.90625,3.625,3.71875,9007200.0 1994-03-10,4.046875,4.0625,3.875,3.875,12028800.0 1994-03-11,4.140625,4.1875,4.0,4.03125,8363200.0 1994-03-14,4.21875,4.28125,4.125,4.125,6288800.0 1994-03-15,4.0625,4.3125,4.0625,4.25,9357600.0 1994-03-16,3.6875,3.90625,3.5625,3.84375,41492800.0 1994-03-17,3.859375,3.90625,3.6875,3.71875,20859200.0 1994-03-18,3.6875,3.8125,3.6875,3.8125,26243200.0 1994-03-21,3.625,3.71875,3.59375,3.71875,9746400.0 1994-03-22,3.53125,3.65625,3.46875,3.625,12169600.0 1994-03-23,3.46875,3.53125,3.453125,3.53125,11006400.0 1994-03-24,3.328125,3.5,3.28125,3.5,8050400.0 1994-03-25,3.28125,3.375,3.25,3.3125,6764800.0 1994-03-28,3.078125,3.3125,3.0625,3.25,12571200.0 1994-03-29,3.078125,3.125,2.9375,3.09375,10259200.0 1994-03-30,3.0625,3.15625,3.03125,3.09375,6580000.0 1994-03-31,3.03125,3.09375,2.96875,3.03125,8630400.0 1994-04-04,2.96875,3.03125,2.78125,2.875,8761600.0 1994-04-05,3.28125,3.28125,2.96875,3.03125,15402400.0 1994-04-06,3.203125,3.34375,3.125,3.28125,12184000.0 1994-04-07,3.09375,3.25,3.03125,3.21875,7844800.0 1994-04-08,3.015625,3.125,3.0,3.125,4650400.0 1994-04-11,3.09375,3.125,2.9375,3.0,7973600.0 1994-04-12,2.96875,3.09375,2.96875,3.09375,4130400.0 1994-04-13,2.734375,3.0625,2.6875,2.96875,15388000.0 1994-04-14,3.0,3.125,2.6875,2.75,20061600.0 1994-04-15,3.039062976837158,3.09375,2.953125,3.0,8074400.0 1994-04-18,3.0,3.125,2.9375,3.0625,4592000.0 1994-04-19,3.09375,3.125,2.9375,3.109375,5179200.0 1994-04-20,3.046875,3.15625,3.0,3.09375,6119200.0 1994-04-21,3.21875,3.25,3.0625,3.0625,9828000.0 1994-04-22,3.125,3.21875,3.09375,3.1875,3364000.0 1994-04-25,3.25,3.25,3.09375,3.15625,3393600.0 1994-04-26,3.09375,3.34375,3.03125,3.25,16772800.0 1994-04-28,3.1875,3.359375,3.0625,3.125,19778400.0 1994-04-29,3.34375,3.40625,3.140625,3.1875,9333600.0 1994-05-02,3.4375,3.46875,3.3125,3.3125,7197600.0 1994-05-03,3.375,3.484375,3.34375,3.46875,3544800.0 1994-05-04,3.390625,3.46875,3.359375,3.40625,5287200.0 1994-05-05,3.28125,3.40625,3.28125,3.34375,2974400.0 1994-05-06,3.234375,3.28125,3.1875,3.25,4092800.0 1994-05-09,3.0625,3.25,3.0,3.125,7220800.0 1994-05-10,3.0,3.125,2.96875,3.125,9684000.0 1994-05-11,3.023437976837158,3.0625,2.96875,3.0625,5496800.0 1994-05-12,3.0625,3.1875,3.0,3.09375,9148000.0 1994-05-13,3.03125,3.09375,2.96875,3.0625,2535200.0 1994-05-16,3.09375,3.15625,3.0,3.0,6400000.0 1994-05-17,3.1875,3.21875,3.03125,3.09375,5804800.0 1994-05-18,3.34375,3.375,3.15625,3.15625,5761600.0 1994-05-19,3.46875,3.5,3.3125,3.359375,15336800.0 1994-05-20,3.59375,3.71875,3.34375,3.46875,30105600.0 1994-05-23,3.671875,3.6875,3.46875,3.59375,14432800.0 1994-05-24,3.65625,3.703125,3.53125,3.65625,7314400.0 1994-05-25,3.640625,3.6875,3.59375,3.625,5556000.0 1994-05-26,3.5625,3.625,3.53125,3.59375,4282400.0 1994-05-27,3.4375,3.5625,3.4375,3.5625,4760800.0 1994-05-31,3.59375,3.625,3.34375,3.375,6680800.0 1994-06-01,3.75,3.75,3.53125,3.5625,10603200.0 1994-06-02,3.710937976837158,3.78125,3.6875,3.71875,8664000.0 1994-06-03,3.59375,3.71875,3.53125,3.6875,3830400.0 1994-06-06,3.59375,3.625,3.5,3.59375,2215200.0 1994-06-07,3.53125,3.625,3.53125,3.53125,1953600.0 1994-06-08,3.4375,3.5625,3.375,3.53125,4437600.0 1994-06-09,3.390625,3.4375,3.3125,3.4375,2774400.0 1994-06-10,3.375,3.46875,3.375,3.390625,1188000.0 1994-06-13,3.375,3.4375,3.34375,3.375,1165600.0 1994-06-14,3.46875,3.5,3.375,3.40625,2275200.0 1994-06-15,3.46875,3.53125,3.40625,3.4375,6633600.0 1994-06-16,3.453125,3.53125,3.4375,3.46875,1487200.0 1994-06-17,3.25,3.46875,3.25,3.46875,3872000.0 1994-06-20,3.1875,3.28125,3.15625,3.25,3338400.0 1994-06-21,3.1875,3.1875,3.0625,3.125,6738400.0 1994-06-22,3.375,3.40625,3.1875,3.1875,8328800.0 1994-06-23,3.171875,3.40625,3.15625,3.375,8521600.0 1994-06-24,3.1875,3.3125,3.15625,3.1875,12239200.0 1994-06-27,3.234375,3.25,3.15625,3.1875,7109600.0 1994-06-28,3.375,3.40625,3.21875,3.21875,5538400.0 1994-06-29,3.375,3.5,3.375,3.40625,9230400.0 1994-06-30,3.40625,3.46875,3.375,3.375,5566400.0 1994-07-01,3.484375,3.5,3.296875,3.40625,3787200.0 1994-07-05,3.46875,3.53125,3.4375,3.4375,2952800.0 1994-07-06,3.4375,3.5,3.40625,3.46875,1780800.0 1994-07-07,3.484375,3.5,3.375,3.4375,2262400.0 1994-07-08,3.5,3.53125,3.40625,3.4375,3933600.0 1994-07-11,3.53125,3.5625,3.46875,3.5,3677600.0 1994-07-12,3.78125,3.78125,3.5,3.5,9429600.0 1994-07-13,3.921875,3.96875,3.71875,3.75,22821600.0 1994-07-14,3.859375,3.96875,3.71875,3.78125,27867200.0 1994-07-15,3.875,3.875,3.75,3.859375,10880800.0 1994-07-18,3.8125,3.875,3.78125,3.875,4676800.0 1994-07-19,3.71875,3.84375,3.6875,3.78125,3432800.0 1994-07-20,3.6875,3.75,3.59375,3.75,5419200.0 1994-07-21,3.867187976837158,3.90625,3.65625,3.65625,8348800.0 1994-07-22,3.898437976837158,3.90625,3.78125,3.90625,11210400.0 1994-07-25,3.859375,3.96875,3.78125,3.875,5683200.0 1994-07-26,3.78125,3.921875,3.75,3.90625,3135200.0 1994-07-27,3.75,3.796875,3.6875,3.75,3427200.0 1994-07-28,3.734375,3.859375,3.71875,3.78125,7059200.0 1994-07-29,3.875,3.90625,3.71875,3.71875,8298400.0 1994-08-01,3.796875,3.875,3.78125,3.84375,1532800.0 1994-08-02,3.828125,3.875,3.78125,3.84375,2756000.0 1994-08-03,3.71875,3.8125,3.6875,3.8125,2706400.0 1994-08-04,3.679687976837158,3.75,3.625,3.6875,2724800.0 1994-08-05,3.65625,3.65625,3.59375,3.625,1532800.0 1994-08-08,3.890625,3.90625,3.625,3.625,5030400.0 1994-08-09,3.765625,4.0,3.71875,3.875,8957600.0 1994-08-10,4.148437976837158,4.1875,3.78125,3.8125,17223200.0 1994-08-11,4.109375,4.1875,4.0625,4.0625,7116000.0 1994-08-12,4.203125,4.3125,4.09375,4.09375,5604800.0 1994-08-15,4.09375,4.21875,4.0625,4.1875,4937600.0 1994-08-16,4.0,4.125,3.84375,4.125,10200000.0 1994-08-17,4.203125,4.21875,4.03125,4.0625,8190400.0 1994-08-18,4.03125,4.1875,4.0,4.15625,6926400.0 1994-08-19,4.03125,4.0625,3.96875,4.0625,5040800.0 1994-08-22,4.0,4.0625,3.96875,4.03125,2994400.0 1994-08-23,3.953125,4.0,3.9375,3.96875,5725600.0 1994-08-24,3.929687976837158,4.0,3.90625,3.9375,5187200.0 1994-08-25,4.0625,4.09375,3.90625,3.90625,5271200.0 1994-08-26,3.953125,4.15625,3.90625,4.09375,8500800.0 1994-08-29,3.96875,4.0,3.9375,3.96875,3247200.0 1994-08-30,3.9375,4.0,3.90625,3.9375,3626400.0 1994-08-31,3.96875,4.0625,3.875,4.0,5075200.0 1994-09-01,3.78125,3.9375,3.75,3.9375,6848000.0 1994-09-02,3.78125,3.875,3.78125,3.84375,2843200.0 1994-09-06,3.75,3.8125,3.71875,3.765625,4720800.0 1994-09-07,3.765625,3.875,3.75,3.78125,5868800.0 1994-09-08,3.859375,3.96875,3.78125,3.8125,5736000.0 1994-09-09,3.8125,3.8125,3.71875,3.8125,4224000.0 1994-09-12,3.875,3.875,3.78125,3.84375,3720800.0 1994-09-13,4.109375,4.179687976837158,3.875,3.90625,15420800.0 1994-09-14,4.0625,4.15625,4.03125,4.09375,2914400.0 1994-09-15,4.3125,4.3125,4.0625,4.0625,7977600.0 1994-09-16,4.34375,4.4375,4.25,4.3125,13886400.0 1994-09-19,4.375,4.40625,4.28125,4.375,7008800.0 1994-09-20,4.46875,4.625,4.3125,4.375,14783200.0 1994-09-21,4.34375,4.5,4.28125,4.46875,7720000.0 1994-09-22,4.265625,4.375,4.125,4.3125,9255200.0 1994-09-23,4.0625,4.3125,4.0625,4.25,7404000.0 1994-09-26,4.03125,4.125,3.976562976837158,4.0625,3578400.0 1994-09-27,3.953125,4.09375,3.9375,4.0625,5655200.0 1994-09-28,4.21875,4.3125,3.96875,3.96875,9863200.0 1994-09-29,4.140625,4.21875,4.0625,4.1875,2916000.0 1994-09-30,4.0625,4.21875,4.0625,4.1875,3067200.0 1994-10-03,4.015625,4.09375,3.96875,4.09375,3216800.0 1994-10-04,4.21875,4.265625,4.0,4.0,13334400.0 1994-10-05,4.46875,4.46875,4.03125,4.15625,13249600.0 1994-10-06,4.21875,4.46875,4.21875,4.4375,5556800.0 1994-10-07,4.421875,4.5,4.25,4.25,10828000.0 1994-10-10,4.40625,4.53125,4.375,4.4375,7398400.0 1994-10-11,4.5625,4.6875,4.40625,4.40625,10965600.0 1994-10-12,4.625,4.6875,4.46875,4.5,8620000.0 1994-10-13,4.6875,4.8125,4.65625,4.71875,10391200.0 1994-10-14,4.5625,4.71875,4.46875,4.65625,5764000.0 1994-10-17,4.5,4.5625,4.5,4.5,2104800.0 1994-10-18,4.5,4.5625,4.46875,4.5625,1467200.0 1994-10-19,4.640625,4.6875,4.46875,4.46875,5612800.0 1994-10-20,4.53125,4.65625,4.46875,4.59375,4868800.0 1994-10-21,4.484375,4.5625,4.46875,4.53125,1845600.0 1994-10-24,4.390625,4.53125,4.34375,4.5,2157600.0 1994-10-25,4.40625,4.40625,4.3125,4.359375,2958400.0 1994-10-26,4.53125,4.5625,4.375,4.375,4146400.0 1994-10-27,4.546875,4.6875,4.5,4.5625,5527200.0 1994-10-28,4.4375,4.5625,4.4375,4.53125,6617600.0 1994-10-31,4.5,4.5625,4.40625,4.453125,3962400.0 1994-11-01,4.546875,4.59375,4.46875,4.5,2613600.0 1994-11-02,4.40625,4.6875,4.40625,4.59375,6039200.0 1994-11-03,4.34375,4.4375,4.3125,4.4375,4726400.0 1994-11-04,4.3125,4.375,4.21875,4.34375,9909600.0 1994-11-07,4.25,4.34375,4.21875,4.3125,4753600.0 1994-11-08,4.421875,4.4375,4.25,4.28125,7199200.0 1994-11-09,4.34375,4.53125,4.3125,4.4375,3720800.0 1994-11-10,4.21875,4.375,4.1875,4.3125,3292800.0 1994-11-11,4.125,4.21875,4.09375,4.1875,2225600.0 1994-11-14,4.3125,4.34375,4.1875,4.21875,1899200.0 1994-11-15,4.40625,4.4375,4.28125,4.34375,7555200.0 1994-11-16,4.375,4.5,4.34375,4.40625,4427200.0 1994-11-17,4.3125,4.59375,4.28125,4.5,8984000.0 1994-11-18,4.328125,4.40625,4.296875,4.34375,5031200.0 1994-11-21,4.15625,4.375,4.15625,4.34375,3991200.0 1994-11-22,3.953125,4.15625,3.90625,4.125,11637600.0 1994-11-23,3.96875,4.03125,3.875,3.890625,7152800.0 1994-11-25,4.03125,4.09375,3.9375,3.96875,2803200.0 1994-11-28,4.1875,4.21875,4.03125,4.0625,6644000.0 1994-11-29,4.21875,4.25,4.1875,4.21875,5742400.0 1994-11-30,4.125,4.3125,4.125,4.1875,4591200.0 1994-12-01,4.078125,4.125,4.0,4.125,3224800.0 1994-12-02,4.234375,4.25,4.0625,4.09375,7030400.0 1994-12-05,4.28125,4.375,4.21875,4.25,5901600.0 1994-12-06,4.109375,4.359375,4.09375,4.21875,3805600.0 1994-12-07,4.0625,4.15625,4.03125,4.09375,3891200.0 1994-12-08,3.96875,4.1875,3.9375,4.125,7109600.0 1994-12-09,4.03125,4.03125,3.84375,4.0,6268000.0 1994-12-12,4.0,4.09375,3.9375,4.03125,3781600.0 1994-12-13,3.96875,4.09375,3.96875,4.0,4389600.0 1994-12-14,4.03125,4.09375,4.0,4.03125,5049600.0 1994-12-15,4.15625,4.1875,4.03125,4.0625,5338400.0 1994-12-16,4.1875,4.21875,4.03125,4.125,4687200.0 1994-12-19,4.09375,4.34375,4.03125,4.15625,7555200.0 1994-12-20,3.890625,4.15625,3.625,4.15625,27632800.0 1994-12-21,3.734375,3.953125,3.6875,3.9375,21304000.0 1994-12-22,3.75,3.84375,3.6875,3.71875,10572000.0 1994-12-23,3.71875,3.78125,3.703125,3.78125,4944800.0 1994-12-27,3.671875,3.75,3.5625,3.75,7655200.0 1994-12-28,3.59375,3.75,3.5625,3.6875,9890400.0 1994-12-29,3.75,3.75,3.5625,3.59375,5133600.0 1994-12-30,3.71875,3.953125,3.71875,3.75,7644800.0 1995-01-03,3.695312976837158,3.8125,3.6875,3.75,6311200.0 1995-01-04,3.59375,3.71875,3.40625,3.6875,15775200.0 1995-01-05,3.734375,3.96875,3.71875,3.90625,25738400.0 1995-01-06,3.8125,3.875,3.65625,3.78125,7888800.0 1995-01-09,3.859375,3.90625,3.78125,3.84375,5432000.0 1995-01-10,3.929687976837158,3.9375,3.8125,3.875,7388000.0 1995-01-11,3.875,3.96875,3.84375,3.9375,3709600.0 1995-01-12,3.945312976837158,3.96875,3.875,3.875,2497600.0 1995-01-13,3.90625,3.96875,3.84375,3.96875,2968000.0 1995-01-16,3.84375,3.9375,3.84375,3.90625,3592800.0 1995-01-17,4.0625,4.125,3.84375,3.84375,17280800.0 1995-01-18,4.039062976837158,4.1875,4.03125,4.09375,10196800.0 1995-01-19,3.90625,4.046875,3.875,4.03125,5085600.0 1995-01-20,3.8125,3.90625,3.71875,3.875,11177600.0 1995-01-23,3.8125,3.8125,3.65625,3.75,7396000.0 1995-01-24,3.8125,3.890625,3.78125,3.875,3125600.0 1995-01-25,3.75,3.84375,3.65625,3.71875,13884000.0 1995-01-26,3.71875,3.78125,3.6875,3.75,5008800.0 1995-01-27,3.75,3.8125,3.695312976837158,3.78125,3288800.0 1995-01-30,3.59375,3.8125,3.59375,3.75,5348000.0 1995-01-31,3.617187976837158,3.71875,3.5625,3.59375,6424800.0 1995-02-01,3.59375,3.71875,3.59375,3.65625,6148000.0 1995-02-02,3.71875,3.75,3.625,3.625,4609600.0 1995-02-03,3.640625,3.8125,3.59375,3.78125,5249600.0 1995-02-06,3.671875,3.71875,3.5625,3.59375,5584800.0 1995-02-07,3.59375,3.71875,3.578125,3.6875,3236800.0 1995-02-08,3.71875,3.71875,3.59375,3.59375,3356000.0 1995-02-09,3.625,3.78125,3.5625,3.671875,7534400.0 1995-02-10,4.0,4.03125,3.625,3.625,17648000.0 1995-02-13,3.9375,4.09375,3.875,4.0,6169600.0 1995-02-14,4.0,4.09375,3.9375,3.96875,4912800.0 1995-02-15,4.0625,4.09375,3.9375,4.03125,6548800.0 1995-02-16,4.3125,4.34375,4.09375,4.09375,20340800.0 1995-02-17,4.28125,4.3125,4.25,4.3125,12722400.0 1995-02-21,4.484375,4.5,4.25,4.25,17552000.0 1995-02-22,4.53125,4.53125,4.375,4.46875,7975200.0 1995-02-23,4.453125,4.53125,4.375,4.5,7945600.0 1995-02-24,4.28125,4.445312976837158,4.25,4.4375,5149600.0 1995-02-27,4.21875,4.34375,4.21875,4.25,3096000.0 1995-02-28,4.46875,4.46875,4.25,4.25,9036800.0 1995-03-01,4.40625,4.5625,4.40625,4.4375,10280000.0 1995-03-02,4.375,4.4375,4.28125,4.40625,5300000.0 1995-03-03,4.46875,4.46875,4.34375,4.40625,8049600.0 1995-03-06,4.53125,4.5625,4.34375,4.40625,4016800.0 1995-03-07,4.40625,4.59375,4.34375,4.5,5526400.0 1995-03-08,4.59375,4.59375,4.46875,4.46875,7195200.0 1995-03-09,4.65625,4.6875,4.5625,4.5625,5577600.0 1995-03-10,4.5625,4.6875,4.53125,4.59375,5394400.0 1995-03-13,4.46875,4.5625,4.46875,4.5,4333600.0 1995-03-14,4.625,4.6875,4.4375,4.5,10568000.0 1995-03-15,4.65625,4.6875,4.53125,4.625,4636000.0 1995-03-16,4.671875,4.75,4.59375,4.59375,8729600.0 1995-03-17,4.75,4.75,4.625,4.71875,5152000.0 1995-03-20,4.65625,4.75,4.625,4.6875,5719200.0 1995-03-21,4.5,4.6875,4.5,4.625,6430400.0 1995-03-22,4.6875,4.75,4.5,4.5,10256000.0 1995-03-23,4.84375,4.90625,4.71875,4.71875,13239200.0 1995-03-24,6.28125,6.3125,5.5625,5.65625,45504000.0 1995-03-27,5.90625,6.25,5.875,6.21875,23573600.0 1995-03-28,6.28125,6.59375,6.125,6.125,48444000.0 1995-03-29,6.03125,6.376953125,5.96875,6.375,20971200.0 1995-03-30,6.28125,6.28125,5.9375,6.09375,24256000.0 1995-03-31,6.1875,6.40625,6.0625,6.15625,13678400.0 1995-04-03,6.09375,6.21875,6.03125,6.15625,6315200.0 1995-04-04,6.03125,6.125,5.96875,6.09375,3904800.0 1995-04-05,6.34375,6.40625,5.90625,6.0,14613600.0 1995-04-06,6.03125,6.40625,6.0,6.375,10881600.0 1995-04-07,6.03125,6.09375,5.796875,6.0625,13385600.0 1995-04-10,6.34375,6.375,6.03125,6.0625,15804000.0 1995-04-11,6.640625,6.71875,6.3125,6.34375,22697600.0 1995-04-12,6.703125,6.8125,6.65625,6.6875,10963200.0 1995-04-13,6.6875,6.75,6.59375,6.71875,6923200.0 1995-04-17,6.375,6.75,6.375,6.6875,7842400.0 1995-04-18,6.25,6.46875,6.21875,6.46875,14107200.0 1995-04-19,6.25,6.3125,6.0,6.3125,8584800.0 1995-04-20,6.34375,6.34375,6.1875,6.28125,9952000.0 1995-04-21,6.53125,6.6875,6.25,6.3125,12240800.0 1995-04-24,6.6875,6.6875,6.4375,6.46875,5488000.0 1995-04-25,7.015625,7.0625,6.59375,6.65625,16940800.0 1995-04-26,6.90625,7.03125,6.828125,7.0,7135200.0 1995-04-27,7.0625,7.1875,6.875,6.875,13384800.0 1995-04-28,7.28125,7.3125,7.0625,7.0625,8979200.0 1995-05-01,7.25,7.34375,7.1875,7.25,8620800.0 1995-05-02,6.90625,7.21875,6.875,7.1875,9386400.0 1995-05-03,6.90625,7.0,6.75,6.875,8519200.0 1995-05-04,6.84375,7.09375,6.75,6.90625,11449600.0 1995-05-05,6.71875,6.9375,6.625,6.84375,7533600.0 1995-05-08,6.890625,6.9375,6.65625,6.75,5561600.0 1995-05-09,6.8125,7.0,6.6875,6.875,9516000.0 1995-05-10,6.71875,6.84375,6.59375,6.8125,9828800.0 1995-05-11,6.9375,6.96875,6.6875,6.71875,9860800.0 1995-05-12,7.013671875,7.033203125,6.84375,6.875,10642400.0 1995-05-15,7.09375,7.1875,7.0,7.0625,9297600.0 1995-05-16,6.90625,7.09375,6.90625,6.96875,6111200.0 1995-05-17,7.125,7.15625,6.765625,6.90625,10340000.0 1995-05-18,6.84375,7.09375,6.84375,7.09375,10738400.0 1995-05-19,6.75,6.84375,6.6875,6.8125,8454400.0 1995-05-22,6.6875,6.90625,6.625,6.78125,5842400.0 1995-05-23,7.09375,7.171875,6.71875,6.71875,10228800.0 1995-05-24,6.851562976837158,7.21875,6.84375,7.1875,10044800.0 1995-05-25,6.90625,6.96875,6.71875,6.84375,7685600.0 1995-05-26,6.835937976837158,6.882812976837158,6.75,6.875,4001600.0 1995-05-30,6.65625,6.78125,6.59375,6.75,9770400.0 1995-05-31,6.5,6.65625,6.4375,6.625,10809600.0 1995-06-01,6.554687976837158,6.71875,6.5,6.5,7789600.0 1995-06-02,6.5,6.65625,6.4375,6.5,7388000.0 1995-06-05,6.8125,6.875,6.59375,6.6875,14614400.0 1995-06-06,6.8125,6.921875,6.8125,6.875,7297600.0 1995-06-07,6.6875,6.84375,6.6875,6.84375,3535200.0 1995-06-08,7.0625,7.125,6.71875,6.75,8523200.0 1995-06-09,7.21875,7.25,7.03125,7.0625,6249600.0 1995-06-12,7.140625,7.3125,7.03125,7.21875,9449600.0 1995-06-13,7.28125,7.28125,7.101562976837158,7.21875,11145600.0 1995-06-14,7.28125,7.3125,7.21875,7.25,4611200.0 1995-06-15,7.46875,7.625,7.25,7.25,11632800.0 1995-06-16,7.46875,7.5,7.3125,7.46875,7749600.0 1995-06-19,7.78125,7.84375,7.46875,7.46875,10096000.0 1995-06-20,8.0625,8.140625,7.75,7.78125,13187200.0 1995-06-21,7.921875,8.0625,7.90625,8.0625,12409600.0 1995-06-22,8.1875,8.3125,7.90625,8.0,13988000.0 1995-06-23,7.65625,7.71875,7.4375,7.71875,53564800.0 1995-06-26,7.375,7.6875,7.3125,7.625,12982400.0 1995-06-27,7.0,7.34375,6.96875,7.34375,14684000.0 1995-06-28,7.0625,7.21875,6.84375,7.03125,21410400.0 1995-06-29,7.296875,7.34375,7.0625,7.09375,12230400.0 1995-06-30,7.25,7.375,7.21875,7.3125,5694400.0 1995-07-03,7.28125,7.3125,7.25,7.3125,1215200.0 1995-07-05,7.375,7.53125,7.25,7.3125,10592800.0 1995-07-06,7.359375,7.46875,7.3125,7.4375,4496000.0 1995-07-07,7.28125,7.40625,7.1875,7.34375,10011200.0 1995-07-10,7.15625,7.382812976837158,7.15625,7.28125,6740000.0 1995-07-11,6.96875,7.25,6.96875,7.15625,7158400.0 1995-07-12,7.140625,7.1875,7.0,7.09375,9552800.0 1995-07-13,7.320312976837158,7.375,7.125,7.1875,11291200.0 1995-07-14,7.46875,7.5,7.21875,7.21875,6820800.0 1995-07-17,7.8125,7.84375,7.4375,7.4375,14440800.0 1995-07-18,7.609375,7.796875,7.46875,7.796875,14680000.0 1995-07-19,7.125,7.46875,6.71875,7.46875,15918400.0 1995-07-20,7.328125,7.34375,6.96875,7.15625,7691200.0 1995-07-21,7.515625,7.71875,7.28125,7.3125,11143200.0 1995-07-24,7.71875,7.78125,7.53125,7.5625,5992800.0 1995-07-25,7.8125,7.875,7.65625,7.78125,7892000.0 1995-07-26,7.9375,8.03125,7.8125,7.859375,7134400.0 1995-07-27,8.171875,8.25,7.96875,8.0,6971200.0 1995-07-28,7.78125,8.1875,7.75,8.1875,7696800.0 1995-07-31,7.71875,7.84375,7.625,7.78125,4540800.0 1995-08-01,7.59375,7.75,7.46875,7.71875,8651200.0 1995-08-02,7.328125,7.65625,7.28125,7.625,5901600.0 1995-08-03,7.015625,7.25,7.0,7.09375,12203200.0 1995-08-04,7.125,7.1875,7.03125,7.0625,5932000.0 1995-08-07,7.15625,7.234375,7.125,7.1875,5425600.0 1995-08-08,7.40625,7.5,7.15625,7.171875,9177600.0 1995-08-09,7.382812976837158,7.59375,7.34375,7.578125,9682400.0 1995-08-10,7.34375,7.5,7.34375,7.46875,4096000.0 1995-08-11,7.3125,7.4375,7.25,7.40625,2027200.0 1995-08-14,7.375,7.5,7.28125,7.28125,5692000.0 1995-08-15,7.40625,7.40625,7.25,7.375,7190400.0 1995-08-16,7.90625,7.9375,7.46875,7.53125,13251200.0 1995-08-17,7.84375,8.03125,7.71875,7.875,8064800.0 1995-08-18,7.59375,7.90625,7.53125,7.890625,7472000.0 1995-08-21,7.3125,7.6875,7.28125,7.625,7615200.0 1995-08-22,7.640625,7.671875,7.3125,7.34375,8278400.0 1995-08-23,7.78125,7.8125,7.546875,7.65625,11792800.0 1995-08-24,7.703125,7.8125,7.59375,7.78125,7223200.0 1995-08-25,7.359375,7.71875,7.34375,7.6875,10764000.0 1995-08-28,6.9375,7.375,6.748046875,7.375,22676800.0 1995-08-29,6.78125,7.09375,6.65625,6.96875,17738400.0 1995-08-30,6.203125,6.8125,6.1875,6.8125,55896800.0 1995-08-31,6.375,6.59375,6.25,6.25,33911200.0 1995-09-01,6.226562976837158,6.46875,6.21875,6.40625,11852800.0 1995-09-05,6.375,6.375,6.125,6.28125,20939200.0 1995-09-06,6.5,6.71875,6.375,6.4375,17825600.0 1995-09-07,6.375,6.59375,6.375,6.5,9607200.0 1995-09-08,6.25,6.4375,6.0625,6.4375,20090400.0 1995-09-11,6.125,6.375,6.125,6.25,9710400.0 1995-09-12,6.171875,6.25,5.96875,6.21875,13057600.0 1995-09-13,6.265625,6.3125,6.09375,6.171875,6974400.0 1995-09-14,6.0,6.3125,5.96875,6.28125,7331200.0 1995-09-15,6.109375,6.1875,5.65625,5.890625,40211200.0 1995-09-18,6.34375,6.34375,6.140625,6.1875,11419200.0 1995-09-19,6.75,6.84375,6.28125,6.34375,34483200.0 1995-09-20,6.75,6.84375,6.625,6.8125,13954400.0 1995-09-21,6.515625,6.75,6.375,6.703125,16404000.0 1995-09-22,6.53125,6.6875,6.375,6.453125,6614400.0 1995-09-25,6.46875,6.59375,6.40625,6.53125,5159200.0 1995-09-26,6.4375,6.65625,6.375,6.5,9782400.0 1995-09-27,6.375,6.46875,6.25,6.46875,16009600.0 1995-09-28,6.578125,6.6875,6.375,6.375,10404800.0 1995-09-29,6.46875,6.65625,6.4375,6.59375,7828800.0 1995-10-02,6.46875,6.59375,6.375,6.515625,7085600.0 1995-10-03,6.53125,6.546875,6.40625,6.4375,7904000.0 1995-10-04,6.34375,6.515625,6.1875,6.46875,10877600.0 1995-10-05,6.53125,6.53125,6.3125,6.34375,6768000.0 1995-10-06,6.34375,6.59375,6.3125,6.5,8015200.0 1995-10-09,6.109375,6.28125,6.03125,6.28125,13076800.0 1995-10-10,5.6875,5.953125,5.625,5.9375,20320800.0 1995-10-11,5.84375,5.875,5.625,5.875,14142400.0 1995-10-12,6.328125,6.34375,5.8125,5.875,16601600.0 1995-10-13,6.15625,6.40625,6.15625,6.375,7453600.0 1995-10-16,5.96875,6.15625,5.953125,6.09375,7012000.0 1995-10-17,6.28125,6.375,6.0,6.046875,12191200.0 1995-10-18,6.5,6.53125,6.34375,6.359375,11813600.0 1995-10-19,6.59375,6.65625,6.4375,6.46875,7924000.0 1995-10-20,6.546875,6.6875,6.53125,6.65625,7356000.0 1995-10-23,6.5,6.609375,6.421875,6.46875,8231200.0 1995-10-24,6.84375,6.90625,6.5625,6.59375,12287200.0 1995-10-25,7.0625,7.09375,6.78125,6.84375,10484000.0 1995-10-26,6.71875,7.078125,6.46875,7.046875,11108000.0 1995-10-27,6.78125,6.875,6.59375,6.6875,6588800.0 1995-10-30,7.28125,7.328125,6.78125,6.8125,14852000.0 1995-10-31,7.125,7.390625,7.125,7.3125,6984800.0 1995-11-01,7.140625,7.21875,7.0625,7.125,6284800.0 1995-11-02,7.59375,7.625,7.125,7.125,19736000.0 1995-11-03,7.96875,7.96875,7.46875,7.71875,12407200.0 1995-11-06,7.78125,7.96875,7.78125,7.90625,7920800.0 1995-11-07,7.609375,7.78125,7.40625,7.65625,9344000.0 1995-11-08,7.5625,7.71875,7.453125,7.65625,7471200.0 1995-11-09,7.703125,7.8125,7.546875,7.609375,10459200.0 1995-11-10,8.34375,8.6875,7.625,7.6875,26337600.0 1995-11-13,7.84375,8.53125,7.6875,8.25,20784000.0 1995-11-14,7.59375,8.375,7.59375,7.671875,30665600.0 1995-11-15,7.921875,8.0,7.515625,7.71875,25357600.0 1995-11-16,7.96875,8.21875,7.859375,7.875,17186400.0 1995-11-17,7.71875,7.984375,7.59375,7.859375,17299200.0 1995-11-20,7.375,7.84375,7.34375,7.796875,12960800.0 1995-11-21,7.265625,7.53125,7.078125,7.34375,16832800.0 1995-11-22,7.625,7.65625,7.375,7.390625,12387200.0 1995-11-24,7.71875,7.75,7.640625,7.640625,1593600.0 1995-11-27,8.125,8.34375,7.960937976837158,8.0625,18155200.0 1995-11-28,8.59375,8.75,8.0625,8.125,20864000.0 1995-11-29,8.546875,8.671875,8.375,8.59375,13920800.0 1995-11-30,8.453125,8.78125,8.375,8.5625,13681600.0 1995-12-01,8.375,8.546875,8.28125,8.53125,6965600.0 1995-12-04,8.71875,8.8125,8.3125,8.4375,11694400.0 1995-12-05,9.015625,9.125,8.75,8.765625,16420800.0 1995-12-06,8.8125,9.28125,8.578125,9.046875,14357600.0 1995-12-07,8.5625,8.9375,8.4375,8.875,13200000.0 1995-12-08,9.0,9.0,8.46875,8.625,14559200.0 1995-12-11,9.0,9.125,8.78125,9.046875,12775200.0 1995-12-12,8.9375,9.015625,8.84375,8.984375,6988800.0 1995-12-13,9.0,9.25,8.960938453674316,8.96875,11942400.0 1995-12-14,8.265625,9.03125,8.203125,9.03125,19576800.0 1995-12-15,7.78125,8.265625,7.679687976837158,8.25,23587200.0 1995-12-18,7.15625,7.8125,7.125,7.8125,22541600.0 1995-12-19,7.96875,8.0625,7.21875,7.234375,30795200.0 1995-12-20,7.9375,8.234375,7.78125,8.03125,16561600.0 1995-12-21,8.125,8.203125,7.90625,7.96875,8092000.0 1995-12-22,8.0,8.125,7.921875,8.0625,4990400.0 1995-12-26,8.03125,8.09375,7.90625,7.96875,3197600.0 1995-12-27,8.03125,8.140625,7.96875,8.0625,3848000.0 1995-12-28,7.65625,8.0,7.65625,7.96875,11456800.0 1995-12-29,7.75,7.8125,7.3125,7.65625,16416000.0 1996-01-02,8.015625,8.015625,7.65625,7.75,9114400.0 1996-01-03,7.546875,8.03125,7.515625,7.96875,12487200.0 1996-01-04,7.3125,7.5625,7.0625,7.5625,33856000.0 1996-01-05,5.28125,5.421875,4.5,4.65625,175513600.0 1996-01-08,5.234375,5.492187976837158,5.15625,5.4375,10344800.0 1996-01-09,4.75,5.171875,4.75,5.171875,37637600.0 1996-01-10,4.8125,4.875,4.59375,4.71875,33356800.0 1996-01-11,4.90625,5.0625,4.78125,5.0,16643200.0 1996-01-12,4.984375,5.078125,4.8125,5.0625,12908800.0 1996-01-15,4.585937976837158,5.09375,4.5,5.015625,27067200.0 1996-01-16,4.546875,4.765625,4.28125,4.6875,23683200.0 1996-01-17,4.46875,4.78125,4.359375,4.46875,24606400.0 1996-01-18,4.453125,4.578125,4.375,4.484375,16428800.0 1996-01-19,4.640625,4.671875,4.40625,4.46875,22993600.0 1996-01-22,4.84375,4.96875,4.625,4.671875,17264000.0 1996-01-23,4.9375,5.21875,4.890625,4.90625,23891200.0 1996-01-24,5.078125,5.078125,4.8125,5.03125,14643200.0 1996-01-25,4.890625,5.21875,4.859375,5.15625,11569600.0 1996-01-26,4.9375,5.03125,4.8125,4.890625,9492800.0 1996-01-29,4.8125,4.953125,4.765625,4.953125,5736000.0 1996-01-30,4.6875,4.84375,4.625,4.84375,15309600.0 1996-01-31,4.25,4.75,4.1875,4.734375,45617600.0 1996-02-01,4.28125,4.34375,3.75,3.90625,77716800.0 1996-02-02,4.5,4.59375,4.34375,4.375,24069600.0 1996-02-05,4.546875,4.65625,4.5,4.5625,13207200.0 1996-02-06,4.5625,4.625,4.453125,4.5625,11555200.0 1996-02-07,4.453125,4.578125,4.421875,4.5625,13124000.0 1996-02-08,4.84375,4.90625,4.546875,4.5625,20600000.0 1996-02-09,4.84375,5.09375,4.765625,4.890625,16832800.0 1996-02-12,4.734375,4.875,4.6875,4.84375,11719200.0 1996-02-13,4.65625,4.8125,4.625,4.703125,11503200.0 1996-02-14,4.632812976837158,4.75,4.59375,4.671875,12188000.0 1996-02-15,4.476562976837158,4.564453125,4.4375,4.5,10988000.0 1996-02-16,4.40625,4.53125,4.375,4.5,13884000.0 1996-02-20,4.625,4.65625,4.328125,4.375,24030400.0 1996-02-21,4.703125,4.765625,4.640625,4.65625,11043200.0 1996-02-22,4.609375,4.828125,4.4375,4.765625,21591200.0 1996-02-23,4.59375,4.65625,4.5625,4.59375,12652800.0 1996-02-26,4.421875,4.515625,4.40625,4.46875,16670400.0 1996-02-27,4.28125,4.453125,4.28125,4.453125,17640800.0 1996-02-28,4.21875,4.40625,4.203125,4.34375,17519200.0 1996-02-29,4.1875,4.265625,4.109375,4.125,10164000.0 1996-03-01,4.078125,4.234375,4.046875,4.21875,12670400.0 1996-03-04,4.046875,4.15625,4.0,4.125,10704800.0 1996-03-05,4.09375,4.171875,4.015625,4.03125,10992000.0 1996-03-06,3.96875,4.109375,3.96875,4.09375,15966400.0 1996-03-07,4.0625,4.0625,3.90625,4.0,8998400.0 1996-03-08,4.015625,4.09375,3.859375,3.875,13577600.0 1996-03-11,4.125,4.140625,4.015625,4.015625,7607200.0 1996-03-12,4.03125,4.125,3.984375,4.09375,8865600.0 1996-03-13,4.359375,4.375,4.0625,4.09375,12311200.0 1996-03-14,4.25,4.40625,4.25,4.375,8879200.0 1996-03-15,4.296875,4.40625,4.21875,4.265625,6444800.0 1996-03-18,4.265625,4.359375,4.21875,4.359375,5214400.0 1996-03-19,4.34375,4.375,4.234375,4.25,8709600.0 1996-03-20,4.265625,4.382812976837158,4.25,4.359375,7516800.0 1996-03-21,4.28125,4.296875,4.171875,4.296875,7402400.0 1996-03-22,3.921875,4.0,3.84375,4.0,62454400.0 1996-03-25,3.914062976837158,3.96875,3.859375,3.953125,18634400.0 1996-03-26,4.046875,4.0625,3.890625,3.90625,11412800.0 1996-03-27,4.0,4.09375,3.9375,4.0625,9277600.0 1996-03-28,3.984375,4.03125,3.90625,3.96875,7866400.0 1996-03-29,4.03125,4.0625,3.96875,4.0,11843200.0 1996-04-01,4.109375,4.15625,4.0,4.0625,5804800.0 1996-04-02,4.140625,4.203125,4.09375,4.15625,6419200.0 1996-04-03,4.1875,4.203125,4.09375,4.125,5512800.0 1996-04-04,4.0625,4.203125,4.0625,4.203125,4952800.0 1996-04-08,4.203125,4.25,3.953125,4.0,10244800.0 1996-04-09,4.234375,4.3125,4.1875,4.265625,6968000.0 1996-04-10,4.109375,4.25,4.109375,4.25,3517600.0 1996-04-11,4.09375,4.140625,3.96875,4.109375,3676800.0 1996-04-12,4.359375,4.375,4.0625,4.125,6572800.0 1996-04-15,4.359375,4.4375,4.359375,4.390625,8009600.0 1996-04-16,4.421875,4.46875,4.375,4.4375,6756000.0 1996-04-17,4.328125,4.4375,4.3125,4.421875,3960000.0 1996-04-18,4.46875,4.5,4.359375,4.375,6952800.0 1996-04-19,4.375,4.46875,4.375,4.46875,4994400.0 1996-04-22,4.726562976837158,4.78125,4.4375,4.5,15781600.0 1996-04-23,4.765625,4.796875,4.59375,4.71875,11268000.0 1996-04-24,5.0,5.078125,4.75,4.765625,19908000.0 1996-04-25,5.375,5.4375,4.953125,5.03125,31319200.0 1996-04-26,5.28125,5.46875,5.28125,5.375,13120000.0 1996-04-29,5.21875,5.328125,5.1875,5.28125,10756000.0 1996-04-30,5.375,5.46875,5.140625,5.203125,19838400.0 1996-05-01,5.328125,5.421875,5.28125,5.3125,13349600.0 1996-05-02,5.171875,5.3125,5.15625,5.296875,15406400.0 1996-05-03,5.203125,5.21875,5.046875,5.203125,16702400.0 1996-05-06,5.0625,5.25,5.03125,5.234375,11628000.0 1996-05-07,5.09375,5.25,4.8125,5.15625,33203200.0 1996-05-08,5.015625,5.234375,4.84375,5.1875,29684800.0 1996-05-09,4.921875,5.046875,4.90625,5.015625,7848800.0 1996-05-10,5.03125,5.03125,4.921875,4.96875,5256000.0 1996-05-13,5.1875,5.25,5.0,5.03125,10390400.0 1996-05-14,5.3125,5.40625,5.1875,5.234375,14715200.0 1996-05-15,5.328125,5.4375,5.25,5.265625,10385600.0 1996-05-16,5.609375,5.640625,5.234375,5.3125,12931200.0 1996-05-17,5.375,5.625,5.375,5.609375,10161600.0 1996-05-20,5.390625,5.546875,5.359375,5.484375,5804000.0 1996-05-21,5.25,5.40625,5.234375,5.40625,6096000.0 1996-05-22,5.234375,5.3125,5.15625,5.21875,4905600.0 1996-05-23,5.234375,5.328125,5.1875,5.28125,5247200.0 1996-05-24,5.03125,5.25,5.0,5.25,8288000.0 1996-05-28,4.734375,5.03125,4.71875,5.03125,16876000.0 1996-05-29,4.65625,4.8125,4.546875,4.734375,11019200.0 1996-05-30,4.703125,4.78125,4.546875,4.65625,11524000.0 1996-05-31,4.640625,4.8125,4.609375,4.75,8928800.0 1996-06-03,4.515625,4.671875,4.5,4.625,8892000.0 1996-06-04,4.484375,4.59375,4.4375,4.5625,8717600.0 1996-06-05,4.59375,4.65625,4.445312976837158,4.484375,10564000.0 1996-06-06,4.382812976837158,4.625,4.359375,4.59375,11274400.0 1996-06-07,4.421875,4.453125,4.1875,4.28125,14816800.0 1996-06-10,4.5625,4.6875,4.4375,4.453125,16660800.0 1996-06-11,4.5625,4.671875,4.546875,4.625,10683200.0 1996-06-12,4.5,4.6875,4.484375,4.625,7607200.0 1996-06-13,4.65625,4.671875,4.375,4.46875,13545600.0 1996-06-14,4.375,4.6875,4.375,4.65625,9552000.0 1996-06-17,4.28125,4.46875,4.265625,4.40625,8468800.0 1996-06-18,4.296875,4.46875,4.273437976837158,4.296875,8958400.0 1996-06-19,4.5,4.53125,4.296875,4.328125,7618400.0 1996-06-20,4.515625,4.546875,4.296875,4.5,12151200.0 1996-06-21,4.5,4.5625,4.421875,4.546875,13801600.0 1996-06-24,4.34375,4.484375,4.3125,4.46875,7544000.0 1996-06-25,4.234375,4.390625,4.21875,4.34375,7737600.0 1996-06-26,4.351562976837158,4.40625,4.203125,4.3125,24068800.0 1996-06-27,4.414062976837158,4.421875,4.28125,4.390625,7972800.0 1996-06-28,4.484375,4.578125,4.421875,4.4375,5859200.0 1996-07-01,4.515625,4.546875,4.421875,4.484375,5490400.0 1996-07-02,4.507812976837158,4.578125,4.484375,4.484375,4272000.0 1996-07-03,4.40625,4.5,4.375,4.484375,6472000.0 1996-07-05,4.390625,4.46875,4.390625,4.40625,2642400.0 1996-07-08,4.359375,4.453125,4.359375,4.375,5810400.0 1996-07-09,4.359375,4.40625,4.328125,4.390625,7054400.0 1996-07-10,4.234375,4.359375,4.21875,4.328125,7583200.0 1996-07-11,4.0625,4.1875,4.0,4.1875,13965600.0 1996-07-12,4.0625,4.109375,4.0,4.078125,6708000.0 1996-07-15,3.757812976837158,4.0625,3.75,4.03125,9891200.0 1996-07-16,3.765625,3.84375,3.5625,3.71875,15749600.0 1996-07-17,3.9375,4.0625,3.84375,3.875,11099200.0 1996-07-18,4.40625,4.453125,4.015625,4.03125,14577600.0 1996-07-19,4.09375,4.40625,4.03125,4.375,7928000.0 1996-07-22,4.078125,4.09375,3.96875,4.0625,3684800.0 1996-07-23,4.0,4.15625,3.90625,4.109375,7219200.0 1996-07-24,3.796875,3.84375,3.703125,3.84375,18756800.0 1996-07-25,4.03125,4.03125,3.78125,3.84375,9675200.0 1996-07-26,3.96875,4.09375,3.890625,4.03125,9187200.0 1996-07-29,3.8125,3.96875,3.8125,3.921875,5681600.0 1996-07-30,3.796875,3.875,3.703125,3.84375,7336800.0 1996-07-31,3.796875,3.90625,3.71875,3.78125,6652000.0 1996-08-01,3.859375,3.890625,3.75,3.8125,4343200.0 1996-08-02,3.859375,3.96875,3.84375,3.90625,7012800.0 1996-08-05,3.84375,3.90625,3.8125,3.890625,3353600.0 1996-08-06,4.140625,4.140625,3.8125,3.859375,7827200.0 1996-08-07,4.15625,4.203125,3.953125,4.15625,6827200.0 1996-08-08,4.09375,4.15625,4.03125,4.125,5006400.0 1996-08-09,4.09375,4.140625,4.03125,4.078125,2749600.0 1996-08-12,4.078125,4.125,4.015625,4.09375,3659200.0 1996-08-13,4.0,4.109375,4.0,4.078125,4657600.0 1996-08-14,4.0625,4.09375,4.0,4.03125,4835200.0 1996-08-15,4.125,4.171875,4.015625,4.015625,3428800.0 1996-08-16,4.0625,4.125,4.03125,4.109375,1737600.0 1996-08-19,4.03125,4.09375,4.015625,4.03125,2592800.0 1996-08-20,4.265625,4.296875,4.046875,4.046875,6291200.0 1996-08-21,4.65625,4.671875,4.15625,4.234375,17182400.0 1996-08-22,4.46875,4.71875,4.4375,4.625,9200800.0 1996-08-23,4.46875,4.5625,4.421875,4.4375,3904000.0 1996-08-26,4.390625,4.484375,4.375,4.46875,2936800.0 1996-08-27,4.484375,4.5,4.359375,4.40625,3308000.0 1996-08-28,4.6875,4.734375,4.453125,4.507812976837158,18147200.0 1996-08-29,4.5,4.6875,4.5,4.65625,6544000.0 1996-08-30,4.359375,4.53125,4.34375,4.53125,6338400.0 1996-09-03,4.40625,4.46875,4.28125,4.28125,6437600.0 1996-09-04,4.296875,4.398437976837158,4.265625,4.390625,4982400.0 1996-09-05,4.171875,4.234375,4.09375,4.234375,8351200.0 1996-09-06,4.21875,4.25,4.171875,4.21875,4768000.0 1996-09-09,4.242187976837158,4.3125,4.21875,4.234375,5467200.0 1996-09-10,4.125,4.3125,4.125,4.25,4884800.0 1996-09-11,4.15625,4.21875,4.09375,4.125,5420000.0 1996-09-12,4.109375,4.203125,4.078125,4.15625,3806400.0 1996-09-13,4.03125,4.1875,3.9375,4.140625,13542400.0 1996-09-16,4.109375,4.203125,4.0,4.03125,13938400.0 1996-09-17,4.21875,4.234375,4.03125,4.125,10749600.0 1996-09-18,4.171875,4.359375,4.171875,4.21875,22113600.0 1996-09-19,4.507812976837158,4.53125,4.140625,4.15625,20101600.0 1996-09-20,4.75,4.78125,4.4375,4.523437976837158,23103200.0 1996-09-23,4.703125,4.84375,4.671875,4.71875,11303200.0 1996-09-24,4.609375,4.734375,4.546875,4.65625,13443200.0 1996-09-25,4.375,4.609375,4.25,4.59375,22736000.0 1996-09-26,4.828125,4.875,4.625,4.8125,34128800.0 1996-09-27,4.734375,4.828125,4.65625,4.828125,9220000.0 1996-09-30,4.65625,4.75,4.65625,4.71875,5514400.0 1996-10-01,4.6875,4.734375,4.625,4.671875,8110400.0 1996-10-02,4.609375,4.765625,4.5625,4.703125,7996000.0 1996-10-03,4.46875,4.625,4.46875,4.625,3924000.0 1996-10-04,4.34375,4.5625,4.28125,4.515625,9608000.0 1996-10-07,4.226562976837158,4.359375,4.171875,4.328125,8655200.0 1996-10-08,4.4375,4.484375,4.203125,4.28125,13790400.0 1996-10-09,4.53125,4.609375,4.46875,4.484375,11224800.0 1996-10-10,4.484375,4.59375,4.40625,4.546875,6735200.0 1996-10-11,4.609375,4.65625,4.484375,4.53125,6987200.0 1996-10-14,4.703125,4.703125,4.609375,4.625,6652800.0 1996-10-15,4.625,4.765625,4.609375,4.734375,8420000.0 1996-10-16,4.625,4.6875,4.546875,4.640625,11666400.0 1996-10-17,4.609375,4.734375,4.609375,4.71875,6475200.0 1996-10-18,4.5625,4.65625,4.53125,4.609375,3542400.0 1996-10-21,4.46875,4.71875,4.46875,4.53125,4098400.0 1996-10-22,4.3125,4.515625,4.25,4.46875,10912800.0 1996-10-23,4.34375,4.375,4.234375,4.265625,5388800.0 1996-10-24,4.34375,4.5,4.34375,4.359375,5434400.0 1996-10-25,4.234375,4.34375,4.21875,4.328125,3328000.0 1996-10-28,4.21875,4.328125,4.203125,4.265625,2557600.0 1996-10-29,4.09375,4.296875,4.0625,4.28125,5767200.0 1996-10-30,4.25,4.3125,4.09375,4.125,5993600.0 1996-10-31,4.328125,4.390625,4.28125,4.375,13182400.0 1996-11-01,4.28125,4.328125,4.21875,4.328125,11614400.0 1996-11-04,4.21875,4.3125,4.203125,4.3125,2515200.0 1996-11-05,4.15625,4.25,4.109375,4.234375,4952800.0 1996-11-06,4.3125,4.328125,4.109375,4.140625,10140800.0 1996-11-07,4.375,4.46875,4.28125,4.3125,7133600.0 1996-11-08,4.390625,4.5,4.328125,4.375,5752000.0 1996-11-11,4.609375,4.671875,4.375,4.390625,13075200.0 1996-11-12,4.875,5.046875,4.640625,4.6875,31832800.0 1996-11-13,5.007812976837158,5.109375,4.890625,4.890625,22049600.0 1996-11-14,5.125,5.171875,5.015625,5.015625,12971200.0 1996-11-15,5.3125,5.375,5.171875,5.203125,25739200.0 1996-11-18,5.1875,5.515625,5.15625,5.34375,17768000.0 1996-11-19,5.1875,5.203125,5.03125,5.125,8841600.0 1996-11-20,5.046875,5.234375,4.984375,5.171875,8136800.0 1996-11-21,4.984375,5.0625,4.9375,5.03125,5715200.0 1996-11-22,4.9375,5.0625,4.890625,5.015625,9350400.0 1996-11-25,4.9375,5.03125,4.84375,4.90625,5056800.0 1996-11-26,4.9375,5.09375,4.90625,4.9375,9159200.0 1996-11-27,4.9375,4.96875,4.875,4.96875,7591200.0 1996-11-29,4.9375,4.953125,4.921875,4.921875,1774400.0 1996-12-02,5.421875,5.421875,4.875,4.9375,18624000.0 1996-12-03,5.265625,5.5,5.21875,5.484375,11695200.0 1996-12-04,5.296875,5.359375,5.21875,5.234375,4271200.0 1996-12-05,5.25,5.3125,5.25,5.25,4440800.0 1996-12-06,5.0625,5.203125,5.0,5.03125,11951200.0 1996-12-09,5.140625,5.21875,5.078125,5.09375,5236800.0 1996-12-10,5.046875,5.25,5.046875,5.1875,7822400.0 1996-12-11,5.0,5.03125,4.90625,4.90625,8084800.0 1996-12-12,4.90625,5.09375,4.90625,5.078125,4644000.0 1996-12-13,4.90625,4.953125,4.8125,4.84375,5424800.0 1996-12-16,4.875,5.0,4.875,4.953125,5973600.0 1996-12-17,5.0,5.015625,4.8125,4.8125,7688000.0 1996-12-18,5.109375,5.15625,4.953125,5.046875,7268800.0 1996-12-19,5.21875,5.3125,5.0625,5.125,8404000.0 1996-12-20,5.09375,5.296875,5.078125,5.234375,3803200.0 1996-12-23,4.921875,5.125,4.890625,5.09375,5130400.0 1996-12-24,4.875,4.9375,4.84375,4.90625,2452000.0 1996-12-26,4.765625,4.90625,4.71875,4.90625,5224000.0 1996-12-27,4.640625,4.75,4.640625,4.71875,4256800.0 1996-12-30,4.6875,4.75,4.640625,4.640625,4024000.0 1996-12-31,4.671875,4.8125,4.59375,4.6875,6066400.0 1997-01-02,4.828125,4.828125,4.65625,4.703125,7555200.0 1997-01-03,4.890625,4.96875,4.78125,4.859375,8307200.0 1997-01-06,5.0625,5.078125,4.828125,4.890625,9135200.0 1997-01-07,5.265625,5.3125,4.96875,5.0,15312000.0 1997-01-08,5.28125,5.515625,5.28125,5.375,20921600.0 1997-01-09,5.171875,5.3125,5.09375,5.28125,10584800.0 1997-01-10,4.90625,5.109375,4.75,5.03125,29267200.0 1997-01-13,4.921875,5.0,4.921875,4.953125,3499200.0 1997-01-14,4.875,4.96875,4.8125,4.96875,8948000.0 1997-01-15,4.65625,4.875,4.65625,4.828125,11230400.0 1997-01-16,4.679687976837158,4.734375,4.5625,4.71875,13397600.0 1997-01-17,4.671875,4.78125,4.625,4.65625,10340800.0 1997-01-20,4.734375,4.8125,4.703125,4.734375,7468800.0 1997-01-21,4.640625,4.796875,4.625,4.75,8404000.0 1997-01-22,4.75,4.765625,4.421875,4.640625,11017600.0 1997-01-23,4.5625,4.78125,4.5625,4.78125,11024000.0 1997-01-24,4.5,4.6875,4.453125,4.609375,8070400.0 1997-01-27,4.453125,4.53125,4.359375,4.515625,6606400.0 1997-01-28,4.5625,4.703125,4.453125,4.5625,15104800.0 1997-01-29,4.515625,4.609375,4.46875,4.59375,6321600.0 1997-01-30,4.671875,4.703125,4.5625,4.578125,8008000.0 1997-01-31,4.734375,4.78125,4.640625,4.6875,9170400.0 1997-02-03,4.703125,4.78125,4.65625,4.75,5179200.0 1997-02-04,4.5625,4.71875,4.53125,4.671875,8233600.0 1997-02-05,4.34375,4.59375,4.328125,4.59375,7451200.0 1997-02-06,4.421875,4.46875,4.328125,4.421875,5673600.0 1997-02-07,4.5625,4.609375,4.421875,4.46875,8639200.0 1997-02-10,4.71875,4.820312976837158,4.640625,4.703125,13027200.0 1997-02-11,4.570312976837158,4.8125,4.5625,4.765625,17097600.0 1997-02-12,4.835937976837158,4.875,4.5,4.578125,10115200.0 1997-02-13,4.921875,4.945312976837158,4.8125,4.84375,8935200.0 1997-02-14,4.6875,4.9375,4.671875,4.90625,4157600.0 1997-02-18,4.96875,4.984375,4.6875,4.71875,13092000.0 1997-02-19,4.953125,5.03125,4.8125,4.921875,7557600.0 1997-02-20,4.921875,4.953125,4.8125,4.953125,5615200.0 1997-02-21,4.609375,4.921875,4.578125,4.921875,8736000.0 1997-02-24,4.5625,4.578125,4.4375,4.578125,9970400.0 1997-02-25,4.734375,4.78125,4.5625,4.5625,8947200.0 1997-02-26,4.640625,4.78125,4.625,4.765625,7501600.0 1997-02-27,4.4375,4.671875,4.4375,4.640625,6339200.0 1997-02-28,4.5625,4.671875,4.4375,4.4375,8727200.0 1997-03-03,4.59375,4.625,4.5,4.578125,4220000.0 1997-03-04,4.578125,4.71875,4.5625,4.65625,3930400.0 1997-03-05,4.5625,4.671875,4.515625,4.609375,5776000.0 1997-03-06,4.421875,4.609375,4.421875,4.546875,4587200.0 1997-03-07,4.210937976837158,4.515625,4.140625,4.5,14759200.0 1997-03-10,4.421875,4.421875,4.078125,4.234375,12310400.0 1997-03-11,4.257812976837158,4.40625,4.21875,4.40625,7284000.0 1997-03-12,4.15625,4.34375,4.125,4.34375,13480000.0 1997-03-13,4.15625,4.1875,4.0625,4.125,8441600.0 1997-03-14,4.15625,4.28125,4.15625,4.203125,7661600.0 1997-03-17,4.34375,4.375,4.125,4.1875,10441600.0 1997-03-18,4.359375,4.4375,4.21875,4.40625,9860800.0 1997-03-19,4.828125,4.921875,4.78125,4.859375,56603200.0 1997-03-20,5.0625,5.078125,4.75,4.875,29006400.0 1997-03-21,5.15625,5.1875,4.96875,5.015625,16352000.0 1997-03-24,5.125,5.171875,5.015625,5.09375,9760000.0 1997-03-25,5.1875,5.25,5.109375,5.109375,15416000.0 1997-03-26,5.34375,5.453125,5.171875,5.1875,14589600.0 1997-03-27,5.140625,5.359375,5.09375,5.34375,13728000.0 1997-03-31,5.015625,5.15625,5.0,5.125,14427200.0 1997-04-01,4.984375,5.0625,4.90625,4.90625,7922400.0 1997-04-02,5.09375,5.125,4.9375,4.96875,9355200.0 1997-04-03,5.25,5.3125,5.09375,5.09375,10696800.0 1997-04-04,5.375,5.4375,5.1875,5.234375,18067200.0 1997-04-07,5.421875,5.625,5.390625,5.453125,16325600.0 1997-04-08,5.453125,5.484375,5.28125,5.40625,10210400.0 1997-04-09,5.375,5.484375,5.296875,5.470703125,6904000.0 1997-04-10,5.242187976837158,5.40625,5.234375,5.375,6891200.0 1997-04-11,5.15625,5.21875,5.09375,5.140625,4852000.0 1997-04-14,5.28125,5.328125,5.15625,5.15625,9820000.0 1997-04-15,5.25,5.359375,5.203125,5.296875,11544000.0 1997-04-16,5.1875,5.265625,5.09375,5.25,7524000.0 1997-04-17,5.1875,5.34375,5.125,5.1875,8196800.0 1997-04-18,5.03125,5.28125,5.015625,5.265625,15396000.0 1997-04-21,4.984375,5.140625,4.984375,5.046875,7554400.0 1997-04-22,4.96875,5.0,4.65625,4.984375,13208800.0 1997-04-23,5.03125,5.1875,4.953125,4.96875,9067200.0 1997-04-24,5.078125,5.15625,5.03125,5.078125,7268800.0 1997-04-25,4.734375,5.078125,4.734375,5.078125,8506400.0 1997-04-28,4.828125,5.015625,4.609375,4.75,19846400.0 1997-04-29,4.8125,4.96875,4.796875,4.84375,14372800.0 1997-04-30,4.890625,4.90625,4.75,4.78125,8090400.0 1997-05-01,5.21875,5.3125,5.09375,5.140625,35820000.0 1997-05-02,5.5,5.5,5.203125,5.25,28628800.0 1997-05-05,5.8125,5.84375,5.5,5.546875,77996800.0 1997-05-06,5.671875,5.890625,5.609375,5.75,30527200.0 1997-05-07,5.796875,5.84375,5.578125,5.625,15923200.0 1997-05-08,5.5,5.828125,5.4375,5.734375,23970400.0 1997-05-09,5.40625,5.59375,5.25,5.53125,22896000.0 1997-05-12,5.476562976837158,5.59375,5.4375,5.46875,9987200.0 1997-05-13,5.46875,5.5,5.421875,5.5,11094400.0 1997-05-14,5.375,5.484375,5.34375,5.46875,6970400.0 1997-05-15,5.539062976837158,5.546875,5.34375,5.375,8871200.0 1997-05-16,5.59375,5.703125,5.296875,5.3125,15148000.0 1997-05-19,5.515625,5.59375,5.46875,5.5625,4754400.0 1997-05-20,5.476562976837158,5.515625,5.40625,5.5,5420800.0 1997-05-21,5.75,5.78125,5.484375,5.5,13360000.0 1997-05-22,5.78125,5.8125,5.65625,5.765625,7712000.0 1997-05-23,5.796875,5.8125,5.71875,5.78125,6040000.0 1997-05-27,6.109375,6.109375,5.71875,5.71875,11692000.0 1997-05-28,5.96875,6.125,5.875,6.09375,10544800.0 1997-05-29,5.6875,5.984375,5.625,5.96875,9897600.0 1997-05-30,5.578125,5.75,5.375,5.375,13027200.0 1997-06-02,5.648437976837158,5.65625,5.53125,5.609375,7982400.0 1997-06-03,5.0625,5.546875,5.0625,5.515625,18226400.0 1997-06-04,5.171875,5.28125,5.078125,5.125,10855200.0 1997-06-05,5.304687976837158,5.375,5.15625,5.171875,6131200.0 1997-06-06,5.390625,5.4375,5.28125,5.328125,6547200.0 1997-06-09,5.1875,5.484375,5.1875,5.421875,7568000.0 1997-06-10,5.1875,5.28125,5.125,5.203125,6964000.0 1997-06-11,5.21875,5.296875,5.125,5.171875,6870400.0 1997-06-12,5.1875,5.265625,5.140625,5.21875,7674400.0 1997-06-13,5.15625,5.25,5.109375,5.1875,13410400.0 1997-06-16,5.171875,5.25,5.109375,5.15625,10028000.0 1997-06-17,5.195312976837158,5.40625,5.15625,5.164062976837158,25666400.0 1997-06-18,5.03125,5.265625,5.0,5.164062976837158,13576000.0 1997-06-19,4.5,4.5625,4.429687976837158,4.5625,92036000.0 1997-06-20,4.484375,4.59375,4.4375,4.554687976837158,23633600.0 1997-06-23,4.460937976837158,4.53125,4.453125,4.53125,12973600.0 1997-06-24,4.4375,4.5625,4.421875,4.5625,13927200.0 1997-06-25,4.421875,4.515625,4.359375,4.4375,19012800.0 1997-06-26,4.40625,4.460937976837158,4.398437976837158,4.429687976837158,6218400.0 1997-06-27,4.414062976837158,4.46875,4.375,4.421875,7273600.0 1997-06-30,4.382812976837158,4.4375,4.359375,4.4375,9099200.0 1997-07-01,4.34375,4.390625,4.3125,4.375,10788800.0 1997-07-02,4.53125,4.53125,4.25,4.34375,17463200.0 1997-07-03,4.640625,4.65625,4.546875,4.546875,10907200.0 1997-07-07,4.703125,4.789062976837158,4.640625,4.6875,10909600.0 1997-07-08,4.8125,4.828125,4.6875,4.71875,6553600.0 1997-07-09,4.671875,4.835937976837158,4.609375,4.828125,8542400.0 1997-07-10,4.515625,4.6875,4.484375,4.671875,16503200.0 1997-07-11,4.53125,4.59375,4.433594226837158,4.5625,21226400.0 1997-07-14,4.710937976837158,4.765625,4.546875,4.578125,18138400.0 1997-07-15,4.6875,4.75,4.65625,4.734375,7839200.0 1997-07-16,4.671875,4.734375,4.640625,4.734375,13170400.0 1997-07-17,4.632812976837158,4.679687976837158,4.59375,4.671875,7616800.0 1997-07-18,4.632812976837158,4.671875,4.609375,4.625,8857600.0 1997-07-21,4.632812976837158,4.640625,4.59375,4.640625,3713600.0 1997-07-22,4.703125,4.71875,4.625,4.640625,9199200.0 1997-07-23,4.632812976837158,4.734375,4.609375,4.734375,11248000.0 1997-07-24,4.640625,4.65625,4.625,4.625,7465600.0 1997-07-25,4.804687976837158,4.8125,4.65625,4.6875,7769600.0 1997-07-28,4.71875,4.890625,4.71875,4.8125,5736800.0 1997-07-29,4.71875,4.796875,4.632812976837158,4.75,4959200.0 1997-07-30,4.640625,4.71875,4.609375,4.71875,6549600.0 1997-07-31,4.671875,4.703125,4.609375,4.648437976837158,5476800.0 1997-08-01,4.71875,4.75,4.625,4.6875,6844000.0 1997-08-04,4.75,4.75,4.6875,4.71875,7805600.0 1997-08-05,4.90625,4.953125,4.75,4.765625,9441600.0 1997-08-06,5.03125,5.15625,4.828125,4.953125,22436800.0 1997-08-07,4.984375,5.171875,4.96875,5.15625,11870400.0 1997-08-08,4.851562976837158,5.03125,4.828125,4.90625,8237600.0 1997-08-11,5.03125,5.125,4.8125,4.859375,9248800.0 1997-08-12,4.960937976837158,5.09375,4.953125,5.0625,7332800.0 1997-08-13,5.109375,5.15625,4.953125,5.046875,13158400.0 1997-08-14,5.296875,5.3125,5.109375,5.140625,11544000.0 1997-08-15,5.0625,5.28125,5.0625,5.273437976837158,9603200.0 1997-08-18,5.1875,5.203125,5.0,5.0625,6206400.0 1997-08-19,5.148437976837158,5.203125,4.953125,5.1875,13548800.0 1997-08-20,5.429687976837158,5.5,5.09375,5.171875,15033600.0 1997-08-21,5.1875,5.367187976837158,5.039062976837158,5.367187976837158,18451200.0 1997-08-22,5.390625,5.390625,5.015625,5.046875,10832800.0 1997-08-25,5.34375,5.40625,5.234375,5.390625,8069600.0 1997-08-26,5.101562976837158,5.296875,5.09375,5.28125,13752800.0 1997-08-27,4.757812976837158,5.1875,4.734375,5.1875,24663200.0 1997-08-28,4.992187976837158,5.0625,4.75,4.765625,14046400.0 1997-08-29,4.921875,4.984375,4.859375,4.984375,6202400.0 1997-09-02,5.078125,5.109375,4.96875,4.984375,5904000.0 1997-09-03,5.132812976837158,5.1875,5.0625,5.078125,5786400.0 1997-09-04,5.117187976837158,5.1875,5.0625,5.125,6225600.0 1997-09-05,5.21875,5.28125,5.0625,5.123046875,9245600.0 1997-09-08,5.164062976837158,5.234375,5.125,5.21875,3404000.0 1997-09-09,5.15625,5.171875,5.09375,5.125,7548000.0 1997-09-10,5.125,5.15625,5.0625,5.125,6201600.0 1997-09-11,5.570312976837158,5.625,5.4375,5.46875,38915200.0 1997-09-12,5.65625,5.726562976837158,5.53125,5.570312976837158,18688800.0 1997-09-15,5.664062976837158,5.75,5.609375,5.65625,10371200.0 1997-09-16,5.640625,5.703125,5.484375,5.65625,14139200.0 1997-09-17,5.578125,5.625,5.53125,5.625,10848000.0 1997-09-18,5.71875,5.765625,5.5625,5.578125,11329600.0 1997-09-19,6.21875,6.296875,5.875,5.875,53201600.0 1997-09-22,6.515625,6.609375,6.375,6.421875,37351200.0 1997-09-23,6.46875,6.640625,6.28125,6.515625,17479200.0 1997-09-24,6.367187976837158,6.515625,6.34375,6.484375,9432800.0 1997-09-25,6.351562976837158,6.40625,6.296875,6.34375,5926400.0 1997-09-26,6.234375,6.4375,6.171875,6.390625,9526400.0 1997-09-29,6.265625,6.296875,6.1875,6.265625,5675200.0 1997-09-30,6.296875,6.375,6.21875,6.265625,8863200.0 1997-10-01,6.226562976837158,6.390625,6.140625,6.3125,7108800.0 1997-10-02,6.273437976837158,6.34375,6.195312976837158,6.242187976837158,5793600.0 1997-10-03,6.1875,6.34375,6.15625,6.3125,7913600.0 1997-10-06,6.328125,6.484375,6.171875,6.1875,12128800.0 1997-10-07,6.382812976837158,6.46875,6.34375,6.375,7437600.0 1997-10-08,6.40625,6.40625,6.3125,6.390625,5524000.0 1997-10-09,6.4375,6.46875,6.3125,6.359375,5972000.0 1997-10-10,6.289062976837158,6.4375,6.265625,6.4375,10496800.0 1997-10-13,6.484375,6.53125,6.28125,6.28125,7782400.0 1997-10-14,6.5,6.585937976837158,6.375,6.515625,11423200.0 1997-10-15,6.421875,6.453125,6.375,6.453125,8856800.0 1997-10-16,6.21875,6.453125,6.1875,6.40625,9935200.0 1997-10-17,5.984375,6.15625,5.796875,6.148437976837158,20144000.0 1997-10-20,6.289062976837158,6.289062976837158,6.015625,6.03125,19004000.0 1997-10-21,6.25,6.359375,6.203125,6.296875,7841600.0 1997-10-22,6.140625,6.265625,6.132812976837158,6.25,5284800.0 1997-10-23,6.125,6.15625,5.96875,6.0,12029600.0 1997-10-24,6.171875,6.25,6.09375,6.15625,11607200.0 1997-10-27,5.78125,6.125,5.515625,6.0625,17360800.0 1997-10-28,6.101562976837158,6.101562976837158,5.5,5.546875,19151200.0 1997-10-29,6.117187976837158,6.25,6.054687976837158,6.125,15544800.0 1997-10-30,6.015625,6.15625,5.984375,6.007812976837158,10932800.0 1997-10-31,5.96875,6.125,5.921875,6.109375,3795200.0 1997-11-03,6.109375,6.125,5.945312976837158,6.015625,3996800.0 1997-11-04,6.054687976837158,6.15625,6.03125,6.0625,6144000.0 1997-11-05,6.007812976837158,6.109375,5.96875,6.046875,15754400.0 1997-11-06,5.984375,6.070312976837158,5.96875,5.984375,8541600.0 1997-11-07,5.96875,5.976562976837158,5.84375,5.875,6181600.0 1997-11-10,5.882812976837158,6.046875,5.875,5.96875,7820000.0 1997-11-11,5.890625,5.9375,5.78125,5.890625,4821600.0 1997-11-12,5.65625,5.859375,5.65625,5.78125,3735200.0 1997-11-13,5.71875,5.765625,5.578125,5.71875,7707200.0 1997-11-14,6.0625,6.0625,5.6875,5.703125,8695200.0 1997-11-17,6.09375,6.140625,6.015625,6.125,4490400.0 1997-11-18,5.265625,6.039062976837158,5.25,6.0,44504800.0 1997-11-19,5.375,5.4375,5.0625,5.234375,17504800.0 1997-11-20,5.328125,5.46875,5.265625,5.375,8124000.0 1997-11-21,5.367187976837158,5.453125,5.125,5.34375,9267200.0 1997-11-24,5.148437976837158,5.375,5.09375,5.375,6014400.0 1997-11-25,5.289062976837158,5.40625,5.140625,5.203125,5048800.0 1997-11-26,5.21875,5.390625,5.1875,5.34375,2074400.0 1997-11-28,5.25,5.296875,5.171875,5.234375,1525600.0 1997-12-01,5.351562976837158,5.421875,5.203125,5.3125,5520800.0 1997-12-02,5.203125,5.367187976837158,5.1875,5.328125,4308800.0 1997-12-03,5.265625,5.328125,5.101562976837158,5.203125,5239200.0 1997-12-04,5.203125,5.34375,5.195312976837158,5.28125,2852800.0 1997-12-05,5.125,5.21875,5.0625,5.125,6219200.0 1997-12-08,5.3125,5.335937976837158,5.078125,5.109375,8631200.0 1997-12-09,5.203125,5.375,5.171875,5.28125,8460800.0 1997-12-10,5.078125,5.320312976837158,5.0,5.171875,11936000.0 1997-12-11,4.882812976837158,5.046875,4.8125,5.046875,12793600.0 1997-12-12,4.40625,4.6875,4.1875,4.625,27641600.0 1997-12-15,4.53125,4.546875,4.1875,4.4375,16588000.0 1997-12-16,4.335937976837158,4.703125,4.28125,4.53125,13145600.0 1997-12-17,4.375,4.453125,4.203125,4.359375,14448800.0 1997-12-18,4.328125,4.421875,4.273437976837158,4.375,8961600.0 1997-12-19,4.609375,4.65625,4.265625,4.453125,27788000.0 1997-12-22,4.648437976837158,4.703125,4.46875,4.609375,17584000.0 1997-12-23,4.539062976837158,4.71875,4.453125,4.65625,6749600.0 1997-12-24,4.632812976837158,4.6875,4.5625,4.5625,2867200.0 1997-12-26,4.71875,4.71875,4.625,4.625,871200.0 1997-12-29,4.796875,4.835937976837158,4.734375,4.75,5199200.0 1997-12-30,5.023437976837158,5.046875,4.765625,4.789062976837158,8182400.0 1997-12-31,5.15625,5.234375,4.953125,5.015625,13396000.0 1998-01-02,5.0625,5.109375,4.9375,5.109375,6380800.0 1998-01-05,5.132812976837158,5.203125,5.015625,5.015625,8916800.0 1998-01-06,5.304687976837158,5.4375,5.109375,5.109375,12635200.0 1998-01-07,5.226562976837158,5.3125,5.171875,5.296875,18653600.0 1998-01-08,5.273437976837158,5.34375,5.1875,5.203125,8851200.0 1998-01-09,5.15625,5.273437976837158,5.125,5.25,6635200.0 1998-01-12,5.09375,5.234375,5.015625,5.046875,8977600.0 1998-01-13,5.03125,5.125,4.953125,5.09375,9136000.0 1998-01-14,4.859375,5.03125,4.84375,5.03125,6960800.0 1998-01-15,4.90625,5.0,4.78125,4.8125,5855200.0 1998-01-16,4.90625,4.9375,4.820312976837158,4.914062976837158,4971200.0 1998-01-20,4.953125,4.984375,4.890625,4.890625,4168000.0 1998-01-21,4.882812976837158,4.96875,4.875,4.875,3800000.0 1998-01-22,4.8125,4.90625,4.75,4.84375,4307200.0 1998-01-23,4.78125,4.859375,4.625,4.796875,5460000.0 1998-01-26,4.671875,4.8125,4.625,4.78125,4466400.0 1998-01-27,4.671875,4.734375,4.632812976837158,4.632812976837158,3863200.0 1998-01-28,4.742187976837158,4.789062976837158,4.652344226837158,4.6875,7122400.0 1998-01-29,4.703125,4.765625,4.625,4.734375,4272000.0 1998-01-30,4.8125,4.84375,4.640625,4.75,4761600.0 1998-02-02,4.796875,4.9375,4.78125,4.859375,9976800.0 1998-02-03,4.789062976837158,4.828125,4.734375,4.78125,8202400.0 1998-02-04,4.90625,4.929687976837158,4.710937976837158,4.75,9240800.0 1998-02-05,4.929687976837158,5.015625,4.921875,4.929687976837158,8191200.0 1998-02-06,5.0,5.078125,4.882812976837158,4.890625,8656000.0 1998-02-09,5.078125,5.132812976837158,5.039062976837158,5.046875,11158400.0 1998-02-10,5.039062976837158,5.117187976837158,5.015625,5.070312976837158,11175200.0 1998-02-11,5.046875,5.109375,5.0,5.015625,10981600.0 1998-02-12,5.15625,5.1875,4.828125,4.9375,24822400.0 1998-02-13,5.429687976837158,5.578125,5.109375,5.125,24736800.0 1998-02-17,5.414062976837158,5.546875,5.3125,5.546875,9248000.0 1998-02-18,5.476562976837158,5.515625,5.351562976837158,5.421875,8688000.0 1998-02-19,5.484375,5.5,5.4375,5.484375,5407200.0 1998-02-20,5.46875,5.578125,5.4375,5.5,5774400.0 1998-02-23,5.480469226837158,5.5625,5.453125,5.53125,4862400.0 1998-02-24,5.21875,5.5,5.1875,5.46875,13811200.0 1998-02-25,5.34375,5.421875,5.226562976837158,5.25,6876800.0 1998-02-26,5.445312976837158,5.5,5.328125,5.375,4103200.0 1998-02-27,5.523437976837158,5.59375,5.421875,5.445312976837158,6940800.0 1998-03-02,5.390625,5.5625,5.375,5.539062976837158,5185600.0 1998-03-03,5.453125,5.523437976837158,5.375,5.40625,4000000.0 1998-03-04,5.484375,5.5625,5.453125,5.46875,2935200.0 1998-03-05,5.460937976837158,5.515625,5.3125,5.34375,6260000.0 1998-03-06,5.5625,5.578125,5.46875,5.46875,5942400.0 1998-03-09,5.453125,5.75,5.453125,5.5,10834400.0 1998-03-10,5.59375,5.625,5.515625,5.546875,2523200.0 1998-03-11,5.597655773162842,5.632812976837158,5.5625,5.609375,2916000.0 1998-03-12,5.546875,5.59375,5.453125,5.59375,3789600.0 1998-03-13,5.484375,5.59375,5.421875,5.53125,5724000.0 1998-03-16,5.554687976837158,5.5625,5.445312976837158,5.445312976837158,4919200.0 1998-03-17,5.453125,5.585937976837158,5.453125,5.5625,2546400.0 1998-03-18,5.328125,5.46875,5.296875,5.46875,4832800.0 1998-03-19,5.492187976837158,5.515625,5.328125,5.359375,6726400.0 1998-03-20,5.40625,5.5,5.40625,5.484375,5312000.0 1998-03-23,5.390625,5.484375,5.3125,5.390625,6828000.0 1998-03-24,5.507812976837158,5.507812976837158,5.375,5.375,8208000.0 1998-03-25,5.554687976837158,5.65625,5.4375,5.53125,11906400.0 1998-03-26,6.0,6.179687976837158,5.515625,5.546875,48476800.0 1998-03-27,5.6875,5.875,5.53125,5.84375,86673600.0 1998-03-30,5.671875,5.828125,5.65625,5.765625,19652800.0 1998-03-31,5.648437976837158,5.710937976837158,5.59375,5.671875,14004800.0 1998-04-01,5.71875,5.75,5.601562976837158,5.640625,10943200.0 1998-04-02,5.828125,5.914062976837158,5.703125,5.703125,13932000.0 1998-04-03,5.875,5.921875,5.828125,5.859375,4947200.0 1998-04-06,5.773437976837158,5.890625,5.75,5.851562976837158,10699200.0 1998-04-07,5.59375,5.75,5.5625,5.71875,11528800.0 1998-04-08,5.617187976837158,5.617187976837158,5.46875,5.59375,5698400.0 1998-04-09,5.664062976837158,5.679687976837158,5.578125,5.578125,4539200.0 1998-04-13,5.859375,5.867187976837158,5.640625,5.671875,9676000.0 1998-04-14,5.835937976837158,5.859375,5.71875,5.828125,5139200.0 1998-04-15,6.03125,6.0625,5.804687976837158,5.851562976837158,12397600.0 1998-04-16,6.046875,6.148437976837158,5.984375,6.046875,8708000.0 1998-04-17,6.085937976837158,6.101562976837158,6.0,6.0,5599200.0 1998-04-20,6.25,6.320312976837158,6.078125,6.09375,12816000.0 1998-04-21,6.132812976837158,6.257812976837158,6.046875,6.257812976837158,4027200.0 1998-04-22,6.335937976837158,6.375,6.15625,6.171875,13420000.0 1998-04-23,6.210937976837158,6.34375,6.171875,6.335937976837158,9706400.0 1998-04-24,6.34375,6.382812976837158,6.21875,6.21875,10488800.0 1998-04-27,6.265625,6.460937976837158,6.1875,6.234375,14980800.0 1998-04-28,6.101562976837158,6.375,6.070312976837158,6.34375,6315200.0 1998-04-29,6.328125,6.40625,6.140625,6.140625,10520000.0 1998-04-30,6.257812976837158,6.484375,6.25,6.359375,10392800.0 1998-05-01,6.296875,6.3125,6.171875,6.257812976837158,5008000.0 1998-05-04,6.234375,6.375,6.203125,6.25,4297600.0 1998-05-05,6.171875,6.242187976837158,6.015625,6.171875,8641600.0 1998-05-06,6.15625,6.234375,6.09375,6.1875,5926400.0 1998-05-07,6.226562976837158,6.234375,6.078125,6.15625,3712800.0 1998-05-08,6.328125,6.4375,6.21875,6.21875,4276000.0 1998-05-11,5.90625,6.265625,5.757812976837158,6.265625,35230400.0 1998-05-12,5.75,6.03125,5.71875,5.9375,16627200.0 1998-05-13,5.664062976837158,5.789062976837158,5.625,5.75,13099200.0 1998-05-14,5.65625,5.757812976837158,5.570312976837158,5.609375,5256000.0 1998-05-15,5.671875,5.703125,5.585937976837158,5.695312976837158,5197600.0 1998-05-18,5.617187976837158,5.765625,5.578125,5.640625,3761600.0 1998-05-19,5.6875,5.726562976837158,5.625,5.671875,2452000.0 1998-05-20,5.585937976837158,5.75,5.578125,5.75,3211200.0 1998-05-21,5.507812976837158,5.625,5.398437976837158,5.578125,4468000.0 1998-05-22,5.421875,5.59375,5.40625,5.515625,2334400.0 1998-05-26,5.171875,5.5,5.140625,5.5,10364000.0 1998-05-27,5.210937976837158,5.21875,5.0,5.078125,15058400.0 1998-05-28,5.234375,5.25,5.140625,5.21875,9158400.0 1998-05-29,4.992187976837158,5.328125,4.992187976837158,5.234375,5938400.0 1998-06-01,4.914062976837158,5.078125,4.859375,4.992187976837158,5425600.0 1998-06-02,5.125,5.125,4.9375,4.96875,4083200.0 1998-06-03,5.0,5.140625,4.960937976837158,5.109375,3502400.0 1998-06-04,5.085937976837158,5.09375,4.976562976837158,5.03125,5073600.0 1998-06-05,5.109375,5.125,5.0,5.070312976837158,2612000.0 1998-06-08,5.0625,5.171875,5.046875,5.125,3369600.0 1998-06-09,5.4375,5.484375,5.0625,5.078125,11635200.0 1998-06-10,5.25,5.5,5.25,5.375,8192800.0 1998-06-11,5.101562976837158,5.296875,5.046875,5.265625,7749600.0 1998-06-12,5.0,5.140625,4.96875,5.109375,4565600.0 1998-06-15,4.953125,5.125,4.953125,5.0,6804000.0 1998-06-16,5.21875,5.21875,5.0,5.039062976837158,7596800.0 1998-06-17,5.1875,5.3125,5.15625,5.242187976837158,6452800.0 1998-06-18,5.117187976837158,5.1875,5.015625,5.15625,7408800.0 1998-06-19,4.929687976837158,5.125,4.796875,5.117187976837158,14300000.0 1998-06-22,5.015625,5.078125,4.9375,4.984375,10323200.0 1998-06-23,5.0625,5.21875,5.015625,5.0625,6876800.0 1998-06-24,5.257812976837158,5.28125,5.0,5.078125,7634400.0 1998-06-25,5.546875,5.59375,5.296875,5.328125,11358400.0 1998-06-26,5.304687976837158,5.640625,5.226562976837158,5.5,18100800.0 1998-06-29,5.34375,5.4375,5.265625,5.390625,6979200.0 1998-06-30,5.304687976837158,5.328125,5.234375,5.328125,11124000.0 1998-07-01,5.195312976837158,5.359375,5.101562976837158,5.3125,5217600.0 1998-07-02,5.171875,5.203125,5.078125,5.164062976837158,4730400.0 1998-07-06,5.132812976837158,5.257812976837158,5.0625,5.171875,5441600.0 1998-07-07,5.09375,5.15625,5.0,5.125,4391200.0 1998-07-08,5.203125,5.25,5.0625,5.078125,5527200.0 1998-07-09,5.101562976837158,5.203125,5.070312976837158,5.171875,6646400.0 1998-07-10,5.023437976837158,5.132812976837158,5.0,5.078125,4236800.0 1998-07-13,4.984375,5.046875,4.921875,5.015625,7338400.0 1998-07-14,4.875,4.984375,4.84375,4.984375,4532000.0 1998-07-15,4.914062976837158,4.96875,4.851562976837158,4.851562976837158,7216000.0 1998-07-16,4.976562976837158,5.085937976837158,4.953125,5.015625,5701600.0 1998-07-17,4.992187976837158,5.0,4.914062976837158,4.976562976837158,9432000.0 1998-07-20,5.0625,5.070312976837158,4.96875,4.992187976837158,5640000.0 1998-07-21,4.953125,5.101562976837158,4.9375,5.046875,4364800.0 1998-07-22,4.9375,4.992187976837158,4.796875,4.9375,7038400.0 1998-07-23,4.859375,4.953125,4.828125,4.914062976837158,8520800.0 1998-07-24,4.734375,4.898437976837158,4.671875,4.898437976837158,6845600.0 1998-07-27,4.734375,4.765625,4.625,4.71875,5352800.0 1998-07-28,4.71875,4.722655773162842,4.625,4.6875,4659200.0 1998-07-29,4.507812976837158,4.6875,4.5,4.671875,7403200.0 1998-07-30,4.28125,4.453125,4.257812976837158,4.40625,15167200.0 1998-07-31,4.039062976837158,4.328125,4.03125,4.328125,14546400.0 1998-08-03,3.875,4.15625,3.867187976837158,4.117187976837158,12924000.0 1998-08-04,3.78125,4.015625,3.71875,3.984375,11197600.0 1998-08-05,3.820312976837158,3.859375,3.742187976837158,3.796875,7171200.0 1998-08-06,3.8125,3.953125,3.796875,3.8125,8556800.0 1998-08-07,3.78125,3.859375,3.765625,3.859375,12781600.0 1998-08-10,4.023437976837158,4.03125,3.796875,3.8125,12116800.0 1998-08-11,3.851562976837158,3.953125,3.765625,3.78125,8355200.0 1998-08-12,3.421875,3.453125,3.070312976837158,3.25,50637600.0 1998-08-13,3.453125,3.460937976837158,3.265625,3.40625,29881600.0 1998-08-14,3.367187976837158,3.5,3.351562976837158,3.5,10616800.0 1998-08-17,3.390625,3.4375,3.25,3.375,6435200.0 1998-08-18,3.375,3.40625,3.359375,3.40625,5304800.0 1998-08-19,3.226562976837158,3.40625,3.1875,3.390625,5681600.0 1998-08-20,3.140625,3.25,3.109375,3.203125,4208000.0 1998-08-21,3.117187976837158,3.15625,3.09375,3.140625,5464800.0 1998-08-24,3.054687976837158,3.15625,3.007812976837158,3.132812976837158,5346400.0 1998-08-25,3.070312976837158,3.09375,3.046875,3.085937976837158,7096800.0 1998-08-26,3.453125,3.570312976837158,3.171875,3.203125,29804800.0 1998-08-27,3.359375,3.421875,3.28125,3.328125,8000000.0 1998-08-28,3.398437976837158,3.40625,3.296875,3.375,6833600.0 1998-08-31,3.28125,3.4375,3.234375,3.4375,6020000.0 1998-09-01,3.453125,3.453125,3.203125,3.21875,7608800.0 1998-09-02,3.125,3.4375,3.125,3.40625,5030400.0 1998-09-03,3.101562976837158,3.15625,2.96875,3.0625,8179200.0 1998-09-04,3.054687976837158,3.21875,2.953125,3.117187976837158,6987200.0 1998-09-08,3.210937976837158,3.25,3.070312976837158,3.15625,9205600.0 1998-09-09,3.5,3.578125,3.203125,3.226562976837158,13612800.0 1998-09-10,3.351562976837158,3.625,3.34375,3.367187976837158,15108000.0 1998-09-11,3.5,3.625,3.40625,3.59375,11820800.0 1998-09-14,3.5625,3.609375,3.5,3.546875,9260800.0 1998-09-15,3.820312976837158,3.921875,3.546875,3.570312976837158,17231200.0 1998-09-16,3.960937976837158,4.03125,3.851562976837158,3.859375,11728000.0 1998-09-17,3.84375,3.976562976837158,3.828125,3.84375,8712000.0 1998-09-18,3.984375,3.984375,3.882812976837158,3.921875,4696800.0 1998-09-21,4.0,4.03125,3.859375,3.875,3555200.0 1998-09-22,4.023437976837158,4.046875,4.0,4.023437976837158,3613600.0 1998-09-23,4.226562976837158,4.226562976837158,4.03125,4.03125,6118400.0 1998-09-24,4.195312976837158,4.320312976837158,4.15625,4.1875,4549600.0 1998-09-25,4.179687976837158,4.257812976837158,4.09375,4.109375,3707200.0 1998-09-28,4.359375,4.460937976837158,4.242187976837158,4.25,6660800.0 1998-09-29,4.375,4.40625,4.3125,4.375,7749600.0 1998-09-30,4.335937976837158,4.367187976837158,4.28125,4.3125,10460800.0 1998-10-01,4.109375,4.3125,4.109375,4.25,28962400.0 1998-10-02,4.25,4.296875,4.046875,4.125,13443200.0 1998-10-05,4.0625,4.25,3.96875,4.1875,19281600.0 1998-10-06,4.0,4.125,3.875,4.125,9371200.0 1998-10-07,3.867187976837158,4.023437976837158,3.765625,3.96875,9584000.0 1998-10-08,3.953125,3.953125,3.75,3.75,9472800.0 1998-10-09,4.1875,4.253905773162842,3.984375,4.0,5689600.0 1998-10-12,4.3125,4.492187976837158,4.28125,4.3125,7798400.0 1998-10-13,4.203125,4.34375,4.109375,4.21875,15376000.0 1998-10-14,4.046875,4.3125,3.984375,4.171875,7795200.0 1998-10-15,4.445312976837158,4.515625,4.0,4.03125,12362400.0 1998-10-16,4.515625,4.765625,4.4375,4.601562976837158,9110400.0 1998-10-19,4.765625,4.875,4.453125,4.53125,7673600.0 1998-10-20,4.382812976837158,4.75,4.25,4.734375,6640800.0 1998-10-21,4.679687976837158,4.695312976837158,4.234375,4.375,6100800.0 1998-10-22,4.53125,4.828125,4.515625,4.65625,7208000.0 1998-10-23,4.453125,4.59375,4.4375,4.53125,1744000.0 1998-10-26,4.609375,4.703125,4.46875,4.5,3844000.0 1998-10-27,4.546875,4.671875,4.484375,4.640625,4428000.0 1998-10-28,4.574219226837158,4.65625,4.507812976837158,4.515625,2222400.0 1998-10-29,4.890625,4.90625,4.507812976837158,4.609375,11519200.0 1998-10-30,4.640625,4.960937976837158,4.632812976837158,4.9375,6818400.0 1998-11-02,4.828125,4.929687976837158,4.703125,4.71875,3400800.0 1998-11-03,4.882812976837158,4.984375,4.8125,4.8125,4791200.0 1998-11-04,5.046875,5.070312976837158,4.890625,4.9375,8865600.0 1998-11-05,5.140625,5.265625,4.96875,4.96875,9995200.0 1998-11-06,5.4375,5.515625,5.078125,5.09375,9488000.0 1998-11-09,5.40625,5.5625,5.28125,5.40625,9734400.0 1998-11-10,5.351562976837158,5.46875,5.28125,5.3125,8610400.0 1998-11-11,5.515625,5.5625,5.398437976837158,5.398437976837158,10937600.0 1998-11-12,5.5625,5.742187976837158,5.53125,5.546875,14072000.0 1998-11-13,5.59375,5.640625,5.5,5.578125,3184800.0 1998-11-16,5.671875,5.671875,5.554687976837158,5.625,3889600.0 1998-11-17,5.640625,5.71875,5.46875,5.65625,5079200.0 1998-11-18,5.609375,5.742187976837158,5.546875,5.632812976837158,4352800.0 1998-11-19,5.578125,5.640625,5.515625,5.625,4277600.0 1998-11-20,5.65625,5.671875,5.5625,5.601562976837158,2860000.0 1998-11-23,6.0,6.0,5.625,5.640625,7552800.0 1998-11-24,5.78125,5.984375,5.75,5.921875,5600000.0 1998-11-25,5.914062976837158,5.921875,5.5625,5.773437976837158,7522400.0 1998-11-27,5.859375,5.921875,5.8125,5.875,1480000.0 1998-11-30,5.59375,5.820312976837158,5.546875,5.8125,5229600.0 1998-12-01,5.742187976837158,5.78125,5.5,5.5,6292000.0 1998-12-02,5.625,5.828125,5.484375,5.703125,7168800.0 1998-12-03,5.742187976837158,5.78125,5.5625,5.601562976837158,6422400.0 1998-12-04,5.640625,5.757812976837158,5.5,5.75,5173600.0 1998-12-07,5.828125,5.867187976837158,5.65625,5.664062976837158,3934400.0 1998-12-08,5.578125,5.859375,5.53125,5.78125,4730400.0 1998-12-09,5.609375,5.632812976837158,5.53125,5.625,3991200.0 1998-12-10,5.546875,5.617187976837158,5.484375,5.59375,1824000.0 1998-12-11,5.117187976837158,5.5625,4.78125,5.539062976837158,22278400.0 1998-12-14,4.671875,5.25,4.59375,5.046875,25610400.0 1998-12-15,5.078125,5.109375,4.609375,4.734375,16244000.0 1998-12-16,4.767578125,5.195312976837158,4.679687976837158,5.078125,10540000.0 1998-12-17,5.484375,5.625,5.320312976837158,5.5,24800800.0 1998-12-18,5.5625,5.59375,5.34375,5.53125,7824800.0 1998-12-21,5.351562976837158,5.609375,5.296875,5.5625,8358400.0 1998-12-22,5.742187976837158,5.742187976837158,5.351562976837158,5.375,7474400.0 1998-12-23,5.921875,6.03125,5.671875,5.734375,8971200.0 1998-12-24,5.851562976837158,5.953125,5.8125,5.953125,1768800.0 1998-12-28,5.875,5.9375,5.78125,5.875,3757600.0 1998-12-29,5.859375,5.875,5.703125,5.8125,6092000.0 1998-12-30,5.75,5.859375,5.703125,5.84375,3753600.0 1998-12-31,5.84375,5.9375,5.726562976837158,5.726562976837158,3568800.0 1999-01-04,6.242187976837158,6.25,5.804687976837158,5.84375,12611200.0 1999-01-05,6.109375,6.375,5.90625,6.132812976837158,15236000.0 1999-01-06,5.890625,6.132812976837158,5.789062976837158,6.132812976837158,8953600.0 1999-01-07,6.015625,6.140625,5.757812976837158,5.8125,5767200.0 1999-01-08,6.101562976837158,6.125,6.0,6.070312976837158,5077600.0 1999-01-11,6.125,6.140625,6.0625,6.0625,3360000.0 1999-01-12,6.085937976837158,6.132812976837158,6.0625,6.070312976837158,3996000.0 1999-01-13,6.132812976837158,6.140625,5.765625,5.828125,4131200.0 1999-01-14,5.960937976837158,6.265625,5.945312976837158,6.109375,8208800.0 1999-01-15,6.117187976837158,6.148437976837158,5.984375,5.984375,3761600.0 1999-01-19,6.296875,6.34375,6.078125,6.109375,8180800.0 1999-01-20,6.140625,6.34375,6.09375,6.34375,5534400.0 1999-01-21,6.046875,6.179687976837158,5.984375,6.109375,6818400.0 1999-01-22,6.0625,6.125,5.96875,6.015625,6466400.0 1999-01-25,6.25,6.328125,6.046875,6.0625,7112800.0 1999-01-26,6.109375,6.3125,6.109375,6.242187976837158,5216800.0 1999-01-27,6.140625,6.179687976837158,5.984375,6.140625,7924800.0 1999-01-28,6.125,6.257812976837158,5.84375,6.109375,5400800.0 1999-01-29,5.96875,6.132812976837158,5.890625,6.125,3909600.0 1999-02-01,5.984375,6.0625,5.9375,5.945312976837158,4028000.0 1999-02-02,5.742187976837158,5.984375,5.734375,5.96875,5542400.0 1999-02-03,5.953125,6.15625,5.65625,5.6875,7928000.0 1999-02-04,5.773437976837158,6.03125,5.734375,5.9375,8226400.0 1999-02-05,5.757812976837158,5.8125,5.578125,5.78125,7411200.0 1999-02-08,5.796875,5.914062976837158,5.65625,5.78125,6507200.0 1999-02-09,5.460937976837158,5.828125,5.421875,5.828125,11270400.0 1999-02-10,5.554687976837158,5.578125,5.390625,5.429687976837158,9429600.0 1999-02-11,5.632812976837158,5.65625,5.5625,5.59375,7386400.0 1999-02-12,5.445312976837158,5.625,5.359375,5.609375,4164000.0 1999-02-16,5.28125,5.59375,5.210937976837158,5.484375,5669600.0 1999-02-17,4.96875,5.289062976837158,4.960937976837158,5.171875,6205600.0 1999-02-18,5.28125,5.390625,5.0,5.0625,6944000.0 1999-02-19,5.289062976837158,5.34375,5.1875,5.25,4113600.0 1999-02-22,5.46875,5.507812976837158,5.234375,5.304687976837158,4177600.0 1999-02-23,5.46875,5.5625,5.359375,5.554687976837158,2572800.0 1999-02-24,5.4375,5.609375,5.398437976837158,5.46875,3181600.0 1999-02-25,5.382812976837158,5.390625,5.1875,5.367187976837158,2319200.0 1999-02-26,5.03125,5.4375,4.953125,5.40625,6217600.0 1999-03-01,5.023437976837158,5.125,4.710937976837158,5.046875,10431200.0 1999-03-02,5.078125,5.3125,5.070312976837158,5.234375,5349600.0 1999-03-03,5.023437976837158,5.171875,4.875,5.15625,2443200.0 1999-03-04,5.703125,5.710937976837158,5.15625,5.1875,19820800.0 1999-03-05,5.773437976837158,5.859375,5.640625,5.789062976837158,12104000.0 1999-03-08,6.007812976837158,6.015625,5.679687976837158,5.796875,5923200.0 1999-03-09,5.9375,6.070312976837158,5.90625,5.992187976837158,8453600.0 1999-03-10,6.0,6.171875,5.867187976837158,5.929687976837158,7243200.0 1999-03-11,6.03125,6.078125,5.890625,6.0625,4234400.0 1999-03-12,5.960937976837158,6.007812976837158,5.828125,5.9375,5337600.0 1999-03-15,6.03125,6.0625,5.90625,5.960937976837158,2608800.0 1999-03-16,6.273437976837158,6.296875,6.015625,6.023437976837158,11964800.0 1999-03-17,6.140625,6.257812976837158,6.109375,6.21875,2792000.0 1999-03-18,6.21875,6.242187976837158,6.015625,6.078125,4305600.0 1999-03-19,6.75,6.90625,6.601562976837158,6.882812976837158,20636800.0 1999-03-22,6.539062976837158,6.75,6.484375,6.75,8760000.0 1999-03-23,6.335937976837158,6.539062976837158,6.257812976837158,6.539062976837158,6619200.0 1999-03-24,6.75,6.796875,6.234375,6.390625,17846400.0 1999-03-25,7.0,7.0,6.820312976837158,6.859375,17896000.0 1999-03-26,7.117187976837158,7.257812976837158,6.84375,6.9375,10300000.0 1999-03-29,7.375,7.476562976837158,7.117187976837158,7.140625,8391200.0 1999-03-30,7.03125,7.328125,7.03125,7.3125,6049600.0 1999-03-31,7.09375,7.359375,7.03125,7.078125,4623200.0 1999-04-01,7.046875,7.1875,7.0,7.101562976837158,3301600.0 1999-04-05,6.953125,7.15625,6.9375,7.078125,3615200.0 1999-04-06,6.945312976837158,7.25,6.945312976837158,6.992187976837158,6086400.0 1999-04-07,6.75,7.125,6.625,7.03125,10157600.0 1999-04-08,6.726562976837158,6.8125,6.609375,6.8125,7443200.0 1999-04-09,7.046875,7.117187976837158,6.632812976837158,6.6875,3753600.0 1999-04-12,7.046875,7.242187976837158,6.875,6.875,4007200.0 1999-04-13,7.09375,7.21875,7.023437976837158,7.125,3653600.0 1999-04-14,7.15625,7.265625,7.117187976837158,7.140625,7338400.0 1999-04-15,7.046875,7.203125,6.9375,7.1875,3305600.0 1999-04-16,7.429687976837158,7.484375,7.109375,7.25,8661600.0 1999-04-19,7.359375,7.53125,7.15625,7.453125,9777600.0 1999-04-20,7.351562976837158,7.515625,7.265625,7.4375,3962400.0 1999-04-21,7.46875,7.492187976837158,7.234375,7.375,3138400.0 1999-04-22,7.726562976837158,7.796875,7.5,7.5,10244000.0 1999-04-23,7.9375,8.09375,7.585937976837158,7.765625,7548000.0 1999-04-26,8.0,8.125,7.875,7.890625,11050400.0 1999-04-27,8.125,8.1875,7.976562976837158,8.03125,8596000.0 1999-04-28,8.09375,8.3125,8.03125,8.109375,8924800.0 1999-04-29,7.90625,8.132813453674316,7.90625,8.09375,7620800.0 1999-04-30,7.921875,8.0625,7.671875,7.953125,8200000.0 1999-05-03,8.078125,8.21875,7.90625,7.929687976837158,6412800.0 1999-05-04,7.875,8.203125,7.875,8.109375,3125600.0 1999-05-05,7.90625,7.96875,7.703125,7.953125,4782400.0 1999-05-06,8.125,8.25,7.828125,7.84375,5260000.0 1999-05-07,8.492188453674316,8.5,7.9375,8.140625,9484000.0 1999-05-10,9.054688453674316,9.359375,8.453125,8.492188453674316,13172000.0 1999-05-11,9.03125,9.265625,8.78125,9.046875,9380800.0 1999-05-12,9.210938453674316,9.34375,9.0,9.03125,8890400.0 1999-05-13,9.179688453674316,9.25,9.0625,9.21875,6715200.0 1999-05-14,9.039063453674316,9.234375,9.0,9.101563453674316,9319200.0 1999-05-17,9.203125,9.203125,8.9375,8.9375,4980800.0 1999-05-18,9.304688453674316,9.390625,9.15625,9.25,8110400.0 1999-05-19,9.734375,9.80078125,9.296875,9.3125,9780800.0 1999-05-20,10.03125,10.132813453674316,9.804688453674316,9.8125,11228000.0 1999-05-21,9.90625,10.125,9.796875,10.09375,6323200.0 1999-05-24,9.851563453674316,9.929688453674316,9.46875,9.8125,9307200.0 1999-05-25,9.546875,9.921875,9.5,9.84375,20623200.0 1999-05-26,9.195313453674316,9.570313453674316,8.46875,9.5625,24132800.0 1999-05-27,9.3125,9.390625,9.078125,9.140625,13496800.0 1999-05-28,9.265625,9.5,9.234375,9.328125,5826400.0 1999-06-01,9.0625,9.3125,8.921875,9.242188453674316,5622400.0 1999-06-02,9.382813453674316,9.5,8.9375,9.5,15565600.0 1999-06-03,9.1875,9.3125,9.125,9.296875,4373600.0 1999-06-04,9.070313453674316,9.265625,9.0,9.203125,4340000.0 1999-06-07,8.742188453674316,9.09375,8.375,9.078125,11028800.0 1999-06-08,8.484375,8.726563453674316,8.40625,8.65625,5417600.0 1999-06-09,8.898438453674316,8.921875,8.40625,8.53125,4496800.0 1999-06-10,8.78125,8.9375,8.703125,8.804688453674316,3654400.0 1999-06-11,8.484375,8.828125,8.46875,8.765625,3783200.0 1999-06-14,8.640625,8.75,8.453125,8.484375,2402400.0 1999-06-15,8.859375,9.164063453674316,8.632813453674316,8.6875,5747200.0 1999-06-16,9.25,9.3125,8.960938453674316,8.96875,5071200.0 1999-06-17,9.234375,9.296875,9.09375,9.203125,7026400.0 1999-06-18,10.320313453674316,10.328125,9.609375,9.625,29459200.0 1999-06-21,10.367188453674316,10.59375,10.015625,10.140625,19841600.0 1999-06-22,10.828125,11.03125,10.25,10.27734375,13452000.0 1999-06-23,10.984375,11.007813453674316,10.625,10.625,11219200.0 1999-06-24,10.585938453674316,10.96875,10.375,10.96875,9212800.0 1999-06-25,10.421875,10.90625,10.320313453674316,10.578125,4140800.0 1999-06-28,10.703125,10.828125,10.492188453674316,10.5,5960800.0 1999-06-29,10.9375,10.945313453674316,10.6875,10.71875,3501600.0 1999-06-30,10.26953125,11.0,10.265625,10.9375,10644000.0 1999-07-01,10.65625,10.75,10.101563453674316,10.34375,7425600.0 1999-07-02,10.632813453674316,11.046875,10.5625,10.828125,6020000.0 1999-07-06,10.625,10.75,10.46875,10.625,5096800.0 1999-07-07,10.617188453674316,10.648438453674316,10.15625,10.539063453674316,2712800.0 1999-07-08,10.59375,10.75,10.359375,10.445313453674316,4436800.0 1999-07-09,10.773438453674316,11.0625,10.765625,10.78125,6947200.0 1999-07-12,10.984375,11.0,10.5,10.859375,4828000.0 1999-07-13,10.945313453674316,11.140625,10.804688453674316,10.898438453674316,4836000.0 1999-07-14,11.25,11.265625,11.0,11.0,7978400.0 1999-07-15,11.25,11.46875,11.078125,11.257813453674316,6679200.0 1999-07-16,11.25,11.328125,11.09375,11.210938453674316,5057600.0 1999-07-19,11.46875,11.703125,11.21875,11.21875,7548800.0 1999-07-20,11.171875,11.515625,11.125,11.421875,6203200.0 1999-07-21,11.28125,11.4375,11.125,11.25,5028000.0 1999-07-22,10.671875,11.28125,10.65625,11.265625,6952800.0 1999-07-23,10.828125,10.992188453674316,10.703125,10.75,4752000.0 1999-07-26,10.710938453674316,10.9375,10.59375,10.625,7619200.0 1999-07-27,10.929688453674316,10.9375,10.648438453674316,10.765625,4739200.0 1999-07-28,10.828125,10.984375,10.703125,10.929688453674316,3938400.0 1999-07-29,10.59375,10.882813453674316,10.59375,10.71875,9651200.0 1999-07-30,10.71875,10.90625,10.679688453674316,10.679688453674316,3753600.0 1999-08-02,10.671875,10.96875,10.5,10.671875,3297600.0 1999-08-03,10.851563453674316,10.882813453674316,10.640625,10.78125,3716000.0 1999-08-04,10.421875,10.945313453674316,10.375,10.859375,4320000.0 1999-08-05,10.9375,10.984375,10.3125,10.375,7951200.0 1999-08-06,10.890625,11.03125,10.671875,10.851563453674316,4503200.0 1999-08-09,10.890625,11.007813453674316,10.710938453674316,10.96875,3851200.0 1999-08-10,10.835938453674316,10.890625,10.78125,10.796875,7600000.0 1999-08-11,10.882813453674316,10.90625,10.710938453674316,10.875,22321600.0 1999-08-12,10.75,10.929688453674316,10.578125,10.867188453674316,3567200.0 1999-08-13,11.117188453674316,11.21875,10.875,10.875,16993600.0 1999-08-16,11.5,11.53125,11.21875,11.265625,8788800.0 1999-08-17,11.992188453674316,12.0,11.5625,11.609375,8701600.0 1999-08-18,11.898438453674316,12.117188453674316,11.867188453674316,11.914063453674316,7116800.0 1999-08-19,11.984375,12.0,11.3125,11.78125,20215200.0 1999-08-20,12.375,12.390625,11.992188453674316,11.992188453674316,7283200.0 1999-08-23,13.125,13.15625,12.421875,12.46875,13044000.0 1999-08-24,12.882813453674316,13.15625,12.703125,12.85546875,6102400.0 1999-08-25,12.492188453674316,12.953125,12.4375,12.94921875,9248000.0 1999-08-26,12.234375,12.78125,12.210938453674316,12.453125,5470400.0 1999-08-27,12.359375,12.476563453674316,12.109375,12.375,6287200.0 1999-08-30,12.164063453674316,12.710938453674316,12.140625,12.40625,4251200.0 1999-08-31,12.453125,12.53125,11.859375,12.171875,5440000.0 1999-09-01,12.296875,12.640625,12.125,12.632813453674316,6166400.0 1999-09-02,12.34375,12.5,12.140625,12.234375,2830400.0 1999-09-03,13.125,13.15625,12.546875,12.59375,7052800.0 1999-09-07,13.078125,13.210938453674316,12.90625,13.03125,3740000.0 1999-09-08,12.75,13.046875,12.648438453674316,13.03125,6497600.0 1999-09-09,12.9375,12.9375,12.515625,12.75,7180000.0 1999-09-10,12.898438453674316,13.078125,12.796875,13.039063453674316,3905600.0 1999-09-13,12.804688453674316,12.828125,12.375,12.75,4894400.0 1999-09-14,13.195313453674316,13.21875,12.578125,12.60546875,8622400.0 1999-09-15,11.914063453674316,13.40625,11.882813453674316,13.125,19216800.0 1999-09-16,12.234375,12.539063453674316,11.921875,12.09375,15154400.0 1999-09-17,13.125,13.4375,13.03125,13.125,32128000.0 1999-09-20,13.55859375,13.71875,13.28125,13.429688453674316,11098400.0 1999-09-21,13.273438453674316,13.671875,13.0625,13.625,6748000.0 1999-09-22,13.390625,13.617188453674316,13.28125,13.34375,9153600.0 1999-09-23,13.515625,14.0,13.382813453674316,13.5,11075200.0 1999-09-24,13.820313453674316,13.84375,13.304688453674316,13.4375,8616000.0 1999-09-27,14.226563453674316,14.335938453674316,13.84375,13.859375,9145600.0 1999-09-28,13.828125,14.164063453674316,13.609375,14.125,12134400.0 1999-09-29,13.765625,14.25,13.71875,13.828125,7503200.0 1999-09-30,14.1875,14.255859375,13.421875,14.203125,11580800.0 1999-10-01,14.148438453674316,14.234375,13.796875,14.171875,5868800.0 1999-10-04,14.726563453674316,14.75,14.15625,14.351563453674316,6692000.0 1999-10-05,14.335938453674316,15.242188453674316,13.96875,14.765625,14446400.0 1999-10-06,14.570313453674316,14.664063453674316,14.359375,14.453125,5610400.0 1999-10-07,14.414063453674316,14.648438453674316,14.148438453674316,14.625,7252800.0 1999-10-08,14.328125,14.453125,14.0625,14.445313453674316,3543200.0 1999-10-11,15.0,15.085938453674316,14.375,14.40625,7292800.0 1999-10-12,14.757813453674316,15.25,14.6875,14.976563453674316,7396800.0 1999-10-13,14.625,14.914063453674316,14.375,14.625,8777600.0 1999-10-14,14.773438453674316,14.875,14.5625,14.640625,6943200.0 1999-10-15,14.671875,15.007813453674316,14.320313453674316,14.37109375,10833600.0 1999-10-18,14.703125,14.734375,14.203125,14.640625,8832800.0 1999-10-19,15.117188453674316,15.367188453674316,14.71875,14.789063453674316,8572800.0 1999-10-20,15.710938453674316,15.929688453674316,15.25,15.26953125,10516800.0 1999-10-21,15.984375,16.1015625,15.25,15.5,5240000.0 1999-10-22,16.1015625,16.40625,15.96875,16.0703125,6364800.0 1999-10-25,15.84375,16.1875,15.625,16.0625,5492800.0 1999-10-26,15.726563453674316,16.15625,15.703125,15.867188453674316,4448000.0 1999-10-27,15.671875,15.96875,15.375,15.84375,4274400.0 1999-10-28,16.625,16.625,15.875,16.0,8483600.0 1999-10-29,17.484375,17.5625,16.984375,17.125,8604800.0 1999-11-01,17.140625,18.0,17.09375,17.71875,7445200.0 1999-11-02,17.015625,17.625,16.84375,17.25,5580800.0 1999-11-03,17.203125,17.4375,16.890625,17.265625,7248000.0 1999-11-04,17.21875,17.75,16.78125,17.5625,9234000.0 1999-11-05,17.671875,18.0,17.34375,17.8125,6820800.0 1999-11-08,17.84375,18.46875,17.4375,17.484375,6008000.0 1999-11-09,18.0,18.25,17.4375,18.2421875,8079200.0 1999-11-10,18.25,18.5,17.875,17.984375,4449200.0 1999-11-11,18.109375,18.5,18.0,18.484375,3371200.0 1999-11-12,18.78125,18.96875,17.78125,18.375,3985200.0 1999-11-15,18.453125,19.75,18.234375,18.984375,7449600.0 1999-11-16,19.140625,19.15625,18.59375,18.859375,4802000.0 1999-11-17,18.75,19.640625,18.59375,19.390625,8992400.0 1999-11-18,19.03125,19.3125,18.4375,19.109375,9082400.0 1999-11-19,18.90625,19.375,18.78125,19.109375,5306800.0 1999-11-22,19.015625,19.1875,18.640625,18.78125,6298400.0 1999-11-23,18.6875,19.09375,18.3125,19.0625,5994400.0 1999-11-24,18.765625,18.90625,18.5,18.5,4105200.0 1999-11-26,18.453125,18.875,18.15234375,18.875,2009600.0 1999-11-29,17.890625,18.515625,17.8125,18.0625,6532800.0 1999-11-30,17.171875,17.765625,17.03125,17.765625,11107600.0 1999-12-01,16.640625,17.109375,16.59375,16.96875,9156000.0 1999-12-02,17.15625,17.296875,16.578125,16.71875,11634000.0 1999-12-03,16.671875,17.765625,16.609375,17.75,8816400.0 1999-12-06,15.78125,16.65625,15.75,16.625,14304400.0 1999-12-07,15.15625,15.75,14.96875,15.640625,13360000.0 1999-12-08,16.9375,17.3125,15.03125,15.03125,14882400.0 1999-12-09,16.375,17.71875,15.75,17.34375,7206800.0 1999-12-10,15.65625,16.75,15.15625,16.734375,9044800.0 1999-12-13,15.046875,15.875,15.0,15.78125,12854400.0 1999-12-14,15.15625,15.71875,15.0,15.21875,8088000.0 1999-12-15,15.46875,15.671875,15.0,15.5,11334000.0 1999-12-16,15.9375,16.83984375,15.53125,16.140625,30246400.0 1999-12-17,16.875,17.96875,16.8125,17.78125,33308800.0 1999-12-20,16.3125,16.96875,16.21875,16.96875,8723600.0 1999-12-21,15.84375,16.34375,15.46875,16.3125,10080400.0 1999-12-22,16.71875,16.859375,15.6875,15.9375,9315200.0 1999-12-23,16.75,17.25,16.453125,17.234375,5443200.0 1999-12-27,16.1875,17.015625,16.03125,16.640625,4499600.0 1999-12-28,16.53125,16.75,16.0,16.1875,4936800.0 1999-12-29,16.484375,16.65625,16.328125,16.375,2794000.0 1999-12-30,16.5,16.96875,16.265625,16.4375,3032000.0 1999-12-31,16.8125,16.875,16.5,16.515625,2882000.0 2000-01-03,16.390625,16.875,16.0625,16.8125,7384400.0 2000-01-04,15.015625,16.453125,14.984375,15.75,7813200.0 2000-01-05,15.3125,15.6875,14.5625,14.5625,14927200.0 2000-01-06,15.4375,15.65625,15.15625,15.359375,10221200.0 2000-01-07,16.1875,16.1875,15.21875,15.390625,8253200.0 2000-01-10,16.8125,16.8125,15.90625,16.34375,10987200.0 2000-01-11,15.65625,16.8125,15.59375,16.796875,9616000.0 2000-01-12,15.578125,15.84375,15.4375,15.6875,8051200.0 2000-01-13,16.40625,16.5,15.6875,15.703125,5527200.0 2000-01-14,16.578125,16.84375,16.40625,16.65625,5136800.0 2000-01-18,16.0,16.46875,16.0,16.265625,5201600.0 2000-01-19,15.78125,16.09375,15.625,15.929688453674316,4559200.0 2000-01-20,15.953125,16.15625,15.375,15.90625,4248800.0 2000-01-21,15.71875,16.21875,15.5,16.125,6900000.0 2000-01-24,15.140625,15.875,15.03125,15.773438453674316,5895600.0 2000-01-25,15.75,15.84375,14.71875,15.039063453674316,7566000.0 2000-01-26,15.296875,16.0625,15.234375,15.78125,4466000.0 2000-01-27,15.671875,16.0,15.203125,15.203125,5864400.0 2000-01-28,14.390625,15.46875,14.15625,15.296875,5712000.0 2000-01-31,13.765625,14.53125,13.359375,14.28125,16459200.0 2000-02-01,13.96875,14.21875,13.78125,13.96875,6765600.0 2000-02-02,15.328125,15.40625,13.90625,13.984375,13409600.0 2000-02-03,17.265625,17.28125,15.84375,15.953125,19747200.0 2000-02-04,18.5,18.625,16.75,17.1796875,13516800.0 2000-02-07,19.265625,19.359375,18.0625,18.4375,12919200.0 2000-02-08,20.9375,21.0,19.1875,19.390625,14297200.0 2000-02-09,21.890625,21.9375,20.71875,20.96875,15321600.0 2000-02-10,22.8125,22.8125,21.0625,21.640625,13175600.0 2000-02-11,22.609375,22.8125,21.71875,22.5,7216800.0 2000-02-14,22.40625,22.5,21.265625,22.03125,6994800.0 2000-02-15,22.21875,23.0,21.5625,22.1015625,7082400.0 2000-02-16,24.546875,24.6875,21.875,22.0,10723600.0 2000-02-17,25.390625,25.53125,24.03125,24.75,10482400.0 2000-02-18,24.5625,25.671875,24.25,25.65625,6311200.0 2000-02-22,24.5703125,24.90625,22.609375,24.453125,7825600.0 2000-02-23,24.90625,26.25,23.859375,24.375,7614800.0 2000-02-24,26.59375,26.65625,24.25,25.28125,6901200.0 2000-02-25,24.625,26.109375,24.5,25.875,4176000.0 2000-02-28,24.453125,24.90625,23.75,24.3828125,6549600.0 2000-02-29,25.5,25.75,24.78125,25.0,6718800.0 2000-03-01,25.09375,25.5625,24.6875,25.5546875,5105200.0 2000-03-02,20.15625,24.0625,20.0,24.0625,24963600.0 2000-03-03,22.65625,22.93359375,20.6328125,21.046875,18611200.0 2000-03-06,21.453125,22.40625,21.0,22.3125,6946400.0 2000-03-07,20.296875,21.96875,20.140625,21.953125,6066400.0 2000-03-08,19.765625,20.40625,19.625,20.390625,8405600.0 2000-03-09,19.53125,20.34375,19.25,19.90625,10022000.0 2000-03-10,20.8125,21.421875,19.859375,19.875,15000800.0 2000-03-13,20.53125,21.15625,20.125,20.1875,6446400.0 2000-03-14,20.359375,22.21875,20.0,21.875,12852800.0 2000-03-15,20.890625,21.609375,20.0,20.75,9849600.0 2000-03-16,23.609375,23.6875,19.5,21.140625,22378000.0 2000-03-17,21.921875,22.84375,21.484375,22.25,18887600.0 2000-03-20,21.859375,22.484375,21.40625,22.046875,8595200.0 2000-03-21,22.921875,23.015625,21.28125,21.890625,10534000.0 2000-03-22,25.5,25.5,22.984375,23.6953125,16744800.0 2000-03-23,26.640625,27.390625,24.75,25.140625,12223600.0 2000-03-24,27.046875,27.5,26.34375,26.40625,7835600.0 2000-03-27,28.40625,28.671875,27.0,27.21875,6834400.0 2000-03-28,27.78125,28.84375,27.5,28.1875,6964400.0 2000-03-29,27.84375,28.40625,26.96875,27.75,5551200.0 2000-03-30,26.796875,29.0,26.75,27.375,6503200.0 2000-03-31,27.828125,28.75,26.671875,27.0625,7458000.0 2000-04-03,26.390625,28.625,25.75,28.2734375,10012400.0 2000-04-04,25.4375,27.25,22.0625,27.109375,20696400.0 2000-04-05,26.796875,27.625,24.5,25.25,9953200.0 2000-04-06,28.65625,28.65625,27.03125,27.34375,10676000.0 2000-04-07,31.25,31.25,28.90625,28.984375,11309200.0 2000-04-10,29.296875,31.125,29.0,30.7109375,6682800.0 2000-04-11,29.875,30.5,27.84375,28.6875,9586000.0 2000-04-12,28.015625,30.25,27.5,30.0,10696800.0 2000-04-13,28.390625,29.5,27.0,28.33203125,11635200.0 2000-04-14,24.453125,27.734375,23.796875,27.71875,14822800.0 2000-04-17,28.328125,28.328125,24.421875,24.53125,10586800.0 2000-04-18,29.25,30.40625,28.328125,28.890625,8886000.0 2000-04-19,28.15625,29.3125,27.90625,28.9375,5971600.0 2000-04-20,28.15625,28.62109375,26.625,28.203125,6578800.0 2000-04-24,26.1875,28.0,24.25,26.921875,9034800.0 2000-04-25,30.0,30.375,26.0,26.703125,14261600.0 2000-04-26,28.71875,30.1875,28.078125,29.640625,10008800.0 2000-04-27,30.859375,31.125,26.75,27.015625,11139200.0 2000-04-28,30.234375,31.96875,29.5,31.203125,11328800.0 2000-05-01,32.671875,32.75,30.53125,30.546875,8049200.0 2000-05-02,28.875,32.1875,28.8125,32.15625,6946800.0 2000-05-03,28.1875,29.90625,26.0,28.9375,12529600.0 2000-05-04,28.484375,28.6875,27.0625,28.375,6709600.0 2000-05-05,29.921875,30.203125,27.84375,27.9375,6605600.0 2000-05-08,27.34375,29.4375,27.25,29.0625,5495200.0 2000-05-09,28.078125,29.40625,26.34375,27.875,9874800.0 2000-05-10,26.546875,28.40625,26.4375,27.3125,10190400.0 2000-05-11,27.09375,27.5625,25.40625,27.328125,10963200.0 2000-05-12,27.046875,28.34375,26.625,27.234375,4381600.0 2000-05-15,27.5,27.65625,26.5625,27.34375,5064800.0 2000-05-16,30.96875,31.21875,28.109375,28.1171875,11287200.0 2000-05-17,30.078125,30.71875,29.125,29.78125,6428400.0 2000-05-18,28.75,31.0625,28.75,30.015625,5727200.0 2000-05-19,27.390625,29.3125,27.34375,28.5,8564000.0 2000-05-22,27.421875,27.53125,25.75,27.53125,11500400.0 2000-05-23,27.234375,28.75,26.8125,27.359375,10874800.0 2000-05-24,26.53125,27.34375,25.5625,26.875,13330400.0 2000-05-25,26.125,28.125,25.875,26.953125,5880400.0 2000-05-26,25.703125,26.625,25.40625,26.21875,4354400.0 2000-05-30,29.140625,29.1875,26.65625,26.65625,6782800.0 2000-05-31,28.140625,29.78125,28.125,28.5625,6144800.0 2000-06-01,29.625,29.984375,28.46875,28.9609375,6863200.0 2000-06-02,31.25,31.96875,30.390625,30.390625,5660400.0 2000-06-05,32.171875,33.0,31.1875,31.25,10037200.0 2000-06-06,28.921875,31.828125,28.875,31.828125,13826400.0 2000-06-07,28.578125,30.0,28.0625,29.75,11221600.0 2000-06-08,29.59375,30.34375,29.046875,29.375,8131200.0 2000-06-09,30.171875,30.5,29.875,30.234375,4936000.0 2000-06-12,30.3125,31.25,30.3125,31.21875,8233600.0 2000-06-13,31.796875,31.91796875,30.0625,30.7890625,8335200.0 2000-06-14,30.46875,32.625,30.0,32.2265625,11954400.0 2000-06-15,31.1875,31.734375,29.9375,30.75,9943600.0 2000-06-16,30.0625,30.1875,28.46875,30.03125,17876800.0 2000-06-19,31.84375,32.125,29.671875,29.6796875,9478400.0 2000-06-20,32.8125,32.984375,31.375,31.5625,11540400.0 2000-06-21,32.203125,32.75,31.1875,32.09375,5958800.0 2000-06-22,30.265625,32.25,30.09375,32.0078125,4679600.0 2000-06-23,29.4375,30.84375,29.125,30.53125,4730800.0 2000-06-26,31.171875,31.75,29.4375,29.8359375,4722400.0 2000-06-27,29.515625,30.93359375,29.515625,30.6328125,5097600.0 2000-06-28,31.203125,31.48046875,29.91015625,30.109375,5057200.0 2000-06-29,31.0625,32.0,30.65625,30.9609375,4454400.0 2000-06-30,32.5,32.5,31.1875,31.4921875,5107200.0 2000-07-03,31.96875,32.453125,31.640625,32.25,1652800.0 2000-07-05,31.921875,32.03125,31.0,31.43359375,5099200.0 2000-07-06,33.734375,33.75,31.375,32.140625,10177600.0 2000-07-07,34.34375,34.828125,32.78125,33.40625,7556400.0 2000-07-10,33.84375,34.421875,33.125,33.984375,5060400.0 2000-07-11,34.5625,35.4375,33.5,33.859375,5798000.0 2000-07-12,35.125,35.25,34.625,35.1484375,3848800.0 2000-07-13,34.46875,35.828125,34.171875,35.25,4286800.0 2000-07-14,34.046875,34.9375,33.5,34.9375,5538400.0 2000-07-17,33.765625,34.421875,33.375,34.40625,3456400.0 2000-07-18,32.734375,33.8125,32.5,33.78125,3682400.0 2000-07-19,32.484375,33.94921875,31.90625,33.0546875,4300800.0 2000-07-20,34.3125,34.4375,32.625,33.15625,5474000.0 2000-07-21,33.671875,34.53125,32.84375,34.046875,7378400.0 2000-07-24,31.296875,33.625,30.84375,33.2890625,6861200.0 2000-07-25,31.71875,32.03125,30.75,31.7578125,6166800.0 2000-07-26,30.984375,31.640625,30.5,31.3671875,5663600.0 2000-07-27,28.375,32.0625,27.4375,30.7578125,12136400.0 2000-07-28,27.84375,29.28125,26.5625,28.5078125,6603600.0 2000-07-31,28.625,28.8125,25.75,28.0234375,11458000.0 2000-08-01,28.609375,29.5625,28.25,29.375,5923200.0 2000-08-02,29.078125,29.71484375,28.5,28.765625,5342000.0 2000-08-03,28.4375,28.625,27.0,27.578125,7311600.0 2000-08-04,29.1875,29.890625,28.46875,29.03125,3659600.0 2000-08-07,30.515625,30.546875,28.625,29.328125,4090000.0 2000-08-08,30.359375,30.796875,29.421875,30.40625,3934800.0 2000-08-09,29.078125,31.0,29.0,30.8125,3711200.0 2000-08-10,28.203125,29.1875,28.015625,29.1875,4460000.0 2000-08-11,28.890625,29.296875,27.53125,28.0625,3412800.0 2000-08-14,30.40625,30.44921875,28.8125,29.1875,4078800.0 2000-08-15,30.03125,30.875,29.5,30.375,3042000.0 2000-08-16,28.984375,30.859375,28.25,29.9375,3816400.0 2000-08-17,31.21875,31.25,28.875,28.890625,6036400.0 2000-08-18,30.640625,31.03125,30.09375,30.828125,4222800.0 2000-08-21,29.96875,31.0,29.5,30.8984375,2968800.0 2000-08-22,30.5625,31.0,30.0,30.125,2986400.0 2000-08-23,31.515625,31.6875,29.90625,30.078125,3900400.0 2000-08-24,32.375,32.390625,30.578125,31.5546875,5270400.0 2000-08-25,32.21875,32.53125,31.66796875,32.21875,2720400.0 2000-08-28,32.59375,33.375,32.078125,32.59375,4372400.0 2000-08-29,32.90625,33.3125,32.625,32.90625,2580800.0 2000-08-30,32.390625,32.75,31.828125,32.65625,2578000.0 2000-08-31,32.5,33.375,32.125,32.5,3675600.0 2000-09-01,33.828125,34.0625,32.875,33.234375,4194800.0 2000-09-05,33.3125,34.25,33.3125,34.0,2023600.0 2000-09-06,31.875,33.4375,31.71875,33.265625,3550400.0 2000-09-07,34.234375,34.25,32.28125,32.375,5596400.0 2000-09-08,33.46875,34.5,32.890625,33.90625,4988000.0 2000-09-11,31.8125,33.203125,31.375,33.1875,6669200.0 2000-09-12,30.703125,32.28125,30.375,31.5,6545600.0 2000-09-13,31.484375,32.125,30.4375,30.453125,8358000.0 2000-09-14,31.34375,31.9375,31.0,31.78125,6306000.0 2000-09-15,33.15625,34.0625,32.5,32.765625,20242400.0 2000-09-18,35.5,35.875,33.5,33.578125,15124400.0 2000-09-19,38.21875,39.390625,35.5,35.84375,19066800.0 2000-09-20,39.4375,39.71875,36.6875,37.5234375,11589200.0 2000-09-21,39.25,39.8125,38.59375,38.90625,9903600.0 2000-09-22,37.390625,38.375,37.0625,37.6875,11998800.0 2000-09-25,36.90625,38.5,36.6875,38.109375,9363600.0 2000-09-26,37.828125,37.953125,36.28125,36.71875,7230800.0 2000-09-27,37.09375,38.125,36.5,38.0,7342000.0 2000-09-28,40.125,40.5,37.0625,37.34375,12957600.0 2000-09-29,38.8125,40.05859375,38.40625,38.9765625,15857600.0 2000-10-02,40.75,41.765625,39.0,39.3359375,14673600.0 2000-10-03,40.859375,42.546875,40.84375,41.125,12944400.0 2000-10-04,39.5,41.171875,38.75,40.6328125,16005600.0 2000-10-05,37.125,40.25,36.67578125,39.0625,10928000.0 2000-10-06,36.90625,38.59375,35.078125,37.0,12732800.0 2000-10-09,37.421875,38.125,36.171875,37.03125,6672800.0 2000-10-10,35.921875,37.15625,35.03125,36.421875,9878400.0 2000-10-11,37.671875,37.875,34.984375,35.0,14562000.0 2000-10-12,32.703125,37.875,32.3125,37.84375,14028800.0 2000-10-13,36.28125,36.375,32.5,32.78125,10051600.0 2000-10-16,35.453125,37.21875,35.375,36.1875,6971600.0 2000-10-17,33.234375,34.015625,31.484375,34.0,16645600.0 2000-10-18,32.265625,34.28125,30.734375,32.0625,9762000.0 2000-10-19,34.390625,34.5,32.75,33.3125,7580800.0 2000-10-20,35.015625,35.15625,33.875,34.0,6848000.0 2000-10-23,35.140625,35.8125,33.5,34.8125,6264400.0 2000-10-24,33.796875,36.34375,33.75,35.75,7648400.0 2000-10-25,33.75,36.1875,32.8125,33.203125,6066000.0 2000-10-26,36.21875,36.28125,32.0,34.015625,8159800.0 2000-10-27,37.40625,37.75,35.21875,36.453125,8126600.0 2000-10-30,34.8125,38.875,34.75,37.28125,6468200.0 2000-10-31,38.03125,38.0703125,34.625,35.234375,8094400.0 2000-11-01,38.625,38.6875,36.8125,37.625,7106400.0 2000-11-02,40.40625,41.5,39.21875,39.25,7077200.0 2000-11-03,40.34375,41.875,39.875,41.203125,5569200.0 2000-11-06,41.625,43.65625,40.9375,42.40625,10552400.0 2000-11-07,41.125,41.5,39.0,39.90625,7816000.0 2000-11-08,40.125,42.1875,39.125,42.1328125,7387400.0 2000-11-09,41.59375,41.8125,38.46875,39.09375,7166600.0 2000-11-10,38.71875,41.125,38.15625,40.25,7806200.0 2000-11-13,36.03125,38.625,35.5,37.1875,6598800.0 2000-11-14,40.8125,41.0,37.5,38.0,6372200.0 2000-11-15,40.59375,40.84375,39.34375,40.125,4448800.0 2000-11-16,40.75,42.03125,39.625,39.9375,5068000.0 2000-11-17,41.375,42.34375,39.34375,39.4375,7961200.0 2000-11-20,38.0,40.0625,37.28125,39.40625,6724600.0 2000-11-21,40.0,40.09375,36.75,37.8125,8485600.0 2000-11-22,36.15625,39.9375,36.09375,39.34375,7444200.0 2000-11-24,37.9375,38.125,36.59375,37.3125,2708600.0 2000-11-27,34.40625,36.5,34.125,36.3125,11166800.0 2000-11-28,32.390625,34.21875,32.21875,34.15625,12416400.0 2000-11-29,32.15625,33.9375,31.125,31.1953125,9139800.0 2000-11-30,31.6875,33.0,31.125,31.34375,9835000.0 2000-12-01,33.65625,35.1875,32.0,33.0,7363000.0 2000-12-04,34.03125,34.6875,32.3125,33.75,6879200.0 2000-12-05,38.34375,38.78125,34.25,35.28125,9599600.0 2000-12-06,33.59375,37.6875,32.6875,36.8125,16013400.0 2000-12-07,31.5,34.8125,31.15625,32.921875,11310000.0 2000-12-08,34.1875,35.96875,33.03125,33.34375,9743800.0 2000-12-11,37.0625,37.1328125,34.625,35.0,6810200.0 2000-12-12,35.34375,37.46875,35.0625,36.5625,3928000.0 2000-12-13,33.09375,36.03125,32.75,36.03125,5060400.0 2000-12-14,28.65625,30.375,28.25,29.25,23094400.0 2000-12-15,31.21875,31.71875,29.1875,29.5,21335000.0 2000-12-18,31.78125,32.65625,31.25,31.75,8495200.0 2000-12-19,32.0,34.5,31.96875,32.6875,9614600.0 2000-12-20,28.625,31.8125,28.3125,30.4921875,10588000.0 2000-12-21,29.90625,30.9375,28.25,28.875,7399600.0 2000-12-22,32.84375,32.9375,30.6875,31.0,5164200.0 2000-12-26,32.96875,33.40625,31.25,32.6875,3347600.0 2000-12-27,32.75,33.875,32.125,33.671875,4227400.0 2000-12-28,30.8125,32.75,30.03125,32.21875,6041800.0 2000-12-29,29.09375,31.0,28.3125,30.84375,7619600.0 2001-01-02,23.3671875,29.25,22.375,29.1875,16813400.0 2001-01-03,28.96875,30.0625,22.03125,23.21875,15257000.0 2001-01-04,26.875,29.375,26.5,28.5,9609600.0 2001-01-05,25.75,27.5,25.0,26.75,8422200.0 2001-01-08,24.78125,25.75,22.75,24.96875,8495600.0 2001-01-09,24.90625,27.1875,24.6875,24.84375,6550600.0 2001-01-10,22.875,25.21875,22.8125,24.53125,14141800.0 2001-01-11,24.03125,25.875,22.59375,22.59375,11450800.0 2001-01-12,25.21875,26.28125,24.59375,25.0,10660000.0 2001-01-16,25.4375,26.34375,24.40625,25.3125,6434000.0 2001-01-17,26.75,27.4375,25.875,26.40625,9895400.0 2001-01-18,28.0,29.1875,26.0625,26.84375,12529400.0 2001-01-19,29.125,30.0,28.65625,29.40625,10374400.0 2001-01-22,29.96875,30.8125,28.6875,28.78125,10547200.0 2001-01-23,29.71875,30.0,28.9375,29.84375,6972000.0 2001-01-24,30.0625,30.21875,29.0,30.125,8105600.0 2001-01-25,28.53125,29.875,27.875,29.8125,10328400.0 2001-01-26,29.03125,29.5,28.3125,28.625,5026800.0 2001-01-29,27.0,29.25,26.6953125,29.15625,10978400.0 2001-01-30,26.375,27.4375,25.53125,27.03125,13083800.0 2001-01-31,21.84375,24.5,21.1875,23.65625,38108400.0 2001-02-01,22.71875,22.84375,22.09375,22.21875,23636600.0 2001-02-02,21.78125,23.21875,21.75,23.125,10865000.0 2001-02-05,22.6875,22.75,21.8125,21.96875,8620800.0 2001-02-06,22.0,22.8125,21.28125,22.1875,13664200.0 2001-02-07,20.15625,21.875,19.90625,21.546875,16924200.0 2001-02-08,17.96875,20.890625,17.90625,20.4375,24277000.0 2001-02-09,17.6875,18.5,17.625,18.3125,16247400.0 2001-02-12,18.9375,18.96875,17.65625,17.84375,8306800.0 2001-02-13,18.59375,19.4375,18.53125,19.09375,10268800.0 2001-02-14,20.03125,20.125,17.96875,18.5,9137600.0 2001-02-15,19.46875,20.6875,19.125,20.5,11728600.0 2001-02-16,18.15625,19.375,18.0,18.78125,15528800.0 2001-02-20,17.125,18.4609375,17.03125,17.9375,11586000.0 2001-02-21,15.03125,17.25,15.0,16.90625,22444400.0 2001-02-22,15.21875,15.84375,14.21875,15.34375,32092800.0 2001-02-23,16.3125,16.4375,14.78125,15.5,12996200.0 2001-02-26,15.84375,16.78125,15.5625,16.75,10706000.0 2001-02-27,15.25,16.25,14.890625,15.75,14330400.0 2001-02-28,14.53125,15.8125,13.296875,15.71875,16653000.0 2001-03-01,14.03125,14.8125,13.5625,14.4375,11879600.0 2001-03-02,13.84375,14.5,13.125,13.65625,13925000.0 2001-03-05,13.53125,14.46875,13.375,14.09375,8714600.0 2001-03-06,14.25,14.34375,13.6875,13.84375,17270600.0 2001-03-07,14.34375,14.71875,14.0,14.421875,9144000.0 2001-03-08,13.5625,14.875,13.53125,14.484375,9673400.0 2001-03-09,13.46875,13.9375,12.3125,13.46875,15267200.0 2001-03-12,13.0,13.5,12.875,12.90625,6563600.0 2001-03-13,13.6875,13.90625,12.71875,13.375,7086600.0 2001-03-14,13.0625,13.65625,12.65625,12.96875,6756400.0 2001-03-15,12.5,13.9375,12.28125,13.625,9095600.0 2001-03-16,14.3125,14.6875,13.625,13.71875,27958000.0 2001-03-19,15.875,16.0,14.25,14.59375,17031800.0 2001-03-20,16.40625,17.0625,15.75,16.3125,16440400.0 2001-03-21,16.28125,17.375,15.96875,16.46875,11570800.0 2001-03-22,18.0,18.03125,15.65625,16.1875,12184600.0 2001-03-23,17.84375,18.96875,17.15625,18.78125,9275000.0 2001-03-26,16.795000076293945,18.5,16.3799991607666,18.350000381469727,8606200.0 2001-03-27,18.299999237060547,18.545000076293945,16.774999618530273,16.850000381469727,10526800.0 2001-03-28,16.985000610351562,17.950000762939453,16.799999237060547,17.649999618530273,12473800.0 2001-03-29,16.28499984741211,17.43000030517578,16.059999465942383,16.5,8812400.0 2001-03-30,17.485000610351562,18.940000534057617,16.43000030517578,16.5049991607666,10839800.0 2001-04-02,17.0,17.78499984741211,16.729999542236328,17.559999465942383,7787200.0 2001-04-03,15.4399995803833,16.7549991607666,14.994999885559082,16.600000381469727,13911600.0 2001-04-04,14.760000228881836,16.360000610351562,14.729999542236328,15.145000457763672,10126600.0 2001-04-05,17.450000762939453,17.549999237060547,15.619999885559082,15.675000190734863,9681000.0 2001-04-06,17.024999618530273,17.229999542236328,15.880000114440918,16.899999618530273,9332600.0 2001-04-09,17.915000915527344,17.920000076293945,16.809999465942383,17.094999313354492,7271000.0 2001-04-10,20.68000030517578,21.725000381469727,18.825000762939453,19.0,24507800.0 2001-04-11,20.364999771118164,20.625,19.799999237060547,20.325000762939453,14356400.0 2001-04-12,20.530000686645508,20.625,19.614999771118164,19.825000762939453,8345800.0 2001-04-16,20.415000915527344,21.825000762939453,19.5,20.299999237060547,18172200.0 2001-04-17,20.575000762939453,20.600000381469727,19.5,19.729999542236328,9180400.0 2001-04-18,22.969999313354492,24.399999618530273,20.924999237060547,21.075000762939453,17754200.0 2001-04-19,24.024999618530273,24.100000381469727,22.415000915527344,22.53499984741211,12404800.0 2001-04-20,22.979999542236328,24.06999969482422,22.360000610351562,23.5049991607666,9952400.0 2001-04-23,21.489999771118164,22.6200008392334,21.049999237060547,22.53499984741211,6175400.0 2001-04-24,21.364999771118164,22.75,21.270000457763672,21.68000030517578,7051000.0 2001-04-25,22.334999084472656,22.625,21.125,21.475000381469727,5446600.0 2001-04-26,22.334999084472656,24.024999618530273,22.325000762939453,23.344999313354492,8301200.0 2001-04-27,22.809999465942383,23.395000457763672,21.84000015258789,23.2450008392334,5407600.0 2001-04-30,22.459999084472656,23.895000457763672,21.850000381469727,23.0,9343200.0 2001-05-01,22.024999618530273,22.075000762939453,20.1299991607666,21.829999923706055,14460200.0 2001-05-02,21.415000915527344,22.75,21.104999542236328,22.125,12565600.0 2001-05-03,20.315000534057617,21.1200008392334,19.985000610351562,20.625,8180800.0 2001-05-04,20.68000030517578,21.450000762939453,19.524999618530273,19.809999465942383,9488200.0 2001-05-07,20.59000015258789,21.524999618530273,20.325000762939453,20.530000686645508,5545000.0 2001-05-08,21.030000686645508,21.875,20.25,21.125,6194000.0 2001-05-09,20.760000228881836,21.3700008392334,20.25,20.524999618530273,5112800.0 2001-05-10,20.139999389648438,21.450000762939453,20.030000686645508,21.399999618530273,4206200.0 2001-05-11,19.93000030517578,20.475000381469727,19.469999313354492,20.1200008392334,4183800.0 2001-05-14,19.575000762939453,20.31999969482422,19.274999618530273,19.825000762939453,5371400.0 2001-05-15,19.395000457763672,19.774999618530273,19.084999084472656,19.5,7653800.0 2001-05-16,20.545000076293945,20.68000030517578,18.875,19.049999237060547,10348000.0 2001-05-17,21.799999237060547,22.1200008392334,20.625,20.6299991607666,8416400.0 2001-05-18,21.2549991607666,21.5,21.049999237060547,21.260000228881836,4414000.0 2001-05-21,22.7450008392334,22.825000762939453,21.375,21.5049991607666,7026600.0 2001-05-22,23.139999389648438,23.8700008392334,22.649999618530273,22.905000686645508,6346800.0 2001-05-23,22.235000610351562,22.950000762939453,22.1299991607666,22.905000686645508,4788600.0 2001-05-24,22.725000381469727,22.860000610351562,21.674999237060547,22.25,5319800.0 2001-05-25,22.350000381469727,22.709999084472656,21.75,22.584999084472656,2934000.0 2001-05-29,20.84000015258789,22.149999618530273,20.239999771118164,22.094999313354492,5576400.0 2001-05-30,20.059999465942383,20.709999084472656,19.420000076293945,20.30500030517578,6748000.0 2001-05-31,19.885000228881836,21.295000076293945,19.850000381469727,20.06999969482422,7268200.0 2001-06-01,20.290000915527344,20.65999984741211,19.010000228881836,20.100000381469727,7841600.0 2001-06-04,20.165000915527344,20.674999237060547,19.584999084472656,20.325000762939453,5020400.0 2001-06-05,20.84000015258789,21.274999618530273,20.024999618530273,20.155000686645508,5132000.0 2001-06-06,20.434999465942383,21.114999771118164,20.125,20.954999923706055,4680800.0 2001-06-07,21.424999237060547,21.594999313354492,20.149999618530273,20.334999084472656,4609400.0 2001-06-08,21.014999389648438,21.350000381469727,20.665000915527344,21.325000762939453,2752200.0 2001-06-11,21.145000457763672,22.125,20.674999237060547,21.375,10909000.0 2001-06-12,20.59000015258789,21.05500030517578,19.844999313354492,20.665000915527344,8004000.0 2001-06-13,20.09000015258789,21.049999237060547,20.0049991607666,20.684999465942383,6742800.0 2001-06-14,19.5049991607666,20.100000381469727,18.899999618530273,19.854999542236328,11826000.0 2001-06-15,19.780000686645508,21.0,19.0,19.295000076293945,19427000.0 2001-06-18,20.270000457763672,20.364999771118164,19.3799991607666,19.6299991607666,7543000.0 2001-06-19,21.375,21.850000381469727,21.0,21.0049991607666,13882400.0 2001-06-20,22.649999618530273,22.84000015258789,20.975000381469727,21.0,10851000.0 2001-06-21,22.655000686645508,23.145000457763672,22.354999542236328,22.510000228881836,9827200.0 2001-06-22,21.790000915527344,22.875,21.5,22.795000076293945,5599000.0 2001-06-25,22.260000228881836,22.290000915527344,21.625,21.989999771118164,4447400.0 2001-06-26,22.325000762939453,22.55500030517578,21.700000762939453,21.850000381469727,5644000.0 2001-06-27,22.174999237060547,22.670000076293945,22.0,22.274999618530273,6150200.0 2001-06-28,23.43000030517578,24.065000534057617,22.405000686645508,22.424999237060547,9316400.0 2001-06-29,23.5,24.0,23.2450008392334,23.665000915527344,9215200.0 2001-07-02,23.475000381469727,23.920000076293945,23.165000915527344,23.450000762939453,6476800.0 2001-07-03,22.649999618530273,23.075000762939453,22.5,23.049999237060547,5517200.0 2001-07-05,22.329999923706055,23.149999618530273,22.299999237060547,22.395000457763672,4041000.0 2001-07-06,21.68000030517578,22.084999084472656,21.2450008392334,22.06999969482422,8926400.0 2001-07-09,21.989999771118164,22.100000381469727,21.440000534057617,21.510000228881836,9362600.0 2001-07-10,21.475000381469727,22.709999084472656,21.440000534057617,22.149999618530273,9782200.0 2001-07-11,20.719999313354492,21.350000381469727,20.479999542236328,21.309999465942383,9612400.0 2001-07-12,21.469999313354492,21.75,21.364999771118164,21.625,9883400.0 2001-07-13,20.184999465942383,21.565000534057617,19.90999984741211,21.475000381469727,18291800.0 2001-07-16,19.71500015258789,20.420000076293945,19.274999618530273,20.2450008392334,10508800.0 2001-07-17,20.584999084472656,21.0,19.4950008392334,19.530000686645508,9421600.0 2001-07-18,20.024999618530273,20.584999084472656,19.950000762939453,20.364999771118164,6385600.0 2001-07-19,20.940000534057617,21.450000762939453,20.40999984741211,20.450000762939453,7171600.0 2001-07-20,20.344999313354492,21.1200008392334,20.145000457763672,20.575000762939453,4848000.0 2001-07-23,20.295000076293945,21.049999237060547,20.149999618530273,20.524999618530273,5834800.0 2001-07-24,19.989999771118164,20.75,19.924999237060547,20.295000076293945,8158000.0 2001-07-25,20.985000610351562,21.225000381469727,20.2450008392334,20.360000610351562,9245000.0 2001-07-26,21.5,21.729999542236328,20.135000228881836,20.75,6531200.0 2001-07-27,21.530000686645508,22.190000534057617,21.350000381469727,21.4950008392334,4719000.0 2001-07-30,20.270000457763672,20.725000381469727,19.0,20.135000228881836,22180000.0 2001-07-31,18.7450008392334,20.075000762939453,18.729999542236328,20.075000762939453,11909000.0 2001-08-01,19.30500030517578,19.774999618530273,18.924999237060547,18.959999084472656,11739800.0 2001-08-02,19.274999618530273,19.6200008392334,18.5,19.575000762939453,7271400.0 2001-08-03,18.969999313354492,19.225000381469727,18.579999923706055,19.049999237060547,5853200.0 2001-08-06,18.3799991607666,18.924999237060547,18.264999389648438,18.770000457763672,5311000.0 2001-08-07,17.209999084472656,18.399999618530273,17.049999237060547,18.295000076293945,13485200.0 2001-08-08,17.030000686645508,17.8700008392334,16.850000381469727,17.125,8426000.0 2001-08-09,17.385000228881836,17.690000534057617,16.7450008392334,16.75,8114000.0 2001-08-10,17.024999618530273,17.325000762939453,16.524999618530273,17.274999618530273,10730600.0 2001-08-13,17.924999237060547,18.0,16.899999618530273,17.155000686645508,6181600.0 2001-08-14,17.25,18.0,17.25,17.9950008392334,6751400.0 2001-08-15,16.760000228881836,17.520000457763672,16.7450008392334,17.2450008392334,3944800.0 2001-08-16,17.125,17.135000228881836,16.5,16.5049991607666,4075400.0 2001-08-17,16.3799991607666,16.969999313354492,16.299999237060547,16.80500030517578,3214400.0 2001-08-20,17.114999771118164,17.454999923706055,16.0,16.290000915527344,5000800.0 2001-08-21,16.725000381469727,17.774999618530273,16.725000381469727,17.235000610351562,7657800.0 2001-08-22,17.290000915527344,17.545000076293945,16.049999237060547,17.0,6888600.0 2001-08-23,17.25,17.809999465942383,17.200000762939453,17.260000228881836,5365400.0 2001-08-24,17.889999389648438,17.950000762939453,17.274999618530273,17.510000228881836,4831200.0 2001-08-27,17.940000534057617,18.350000381469727,17.309999465942383,17.950000762939453,7574200.0 2001-08-28,17.030000686645508,18.09000015258789,16.850000381469727,18.030000686645508,5867000.0 2001-08-29,16.844999313354492,17.524999618530273,16.520000457763672,16.94499969482422,5667200.0 2001-08-30,16.3700008392334,16.514999389648438,15.609999656677246,16.405000686645508,9635000.0 2001-08-31,16.80500030517578,17.1299991607666,15.975000381469727,16.049999237060547,8971600.0 2001-09-04,16.059999465942383,17.155000686645508,16.0,16.700000762939453,4885400.0 2001-09-05,16.100000381469727,16.674999237060547,15.5,16.094999313354492,7284400.0 2001-09-06,15.364999771118164,16.329999923706055,15.1850004196167,16.0,9486000.0 2001-09-07,16.05500030517578,16.19499969482422,14.895000457763672,14.895000457763672,9572000.0 2001-09-10,16.434999465942383,16.700000762939453,15.524999618530273,15.9350004196167,10441800.0 2001-09-17,15.125,16.21500015258789,14.895000457763672,15.069999694824219,9278600.0 2001-09-18,15.050000190734863,15.5649995803833,14.774999618530273,15.170000076293945,9046600.0 2001-09-19,13.050000190734863,14.524999618530273,12.300000190734863,13.765000343322754,22127400.0 2001-09-20,12.975000381469727,13.204999923706055,11.925000190734863,12.675000190734863,11141600.0 2001-09-21,12.53499984741211,13.350000381469727,11.989999771118164,12.03499984741211,13191400.0 2001-09-24,12.645000457763672,13.0,12.3100004196167,13.0,13773600.0 2001-09-25,12.529999732971191,12.800000190734863,12.225000381469727,12.654999732971191,6509000.0 2001-09-26,11.954999923706055,12.774999618530273,11.800000190734863,12.774999618530273,8144200.0 2001-09-27,11.420000076293945,11.819999694824219,11.25,11.770000457763672,13840600.0 2001-09-28,11.989999771118164,12.109999656677246,11.100000381469727,11.574999809265137,15199800.0 2001-10-01,12.039999961853027,12.170000076293945,11.795000076293945,11.975000381469727,8148800.0 2001-10-02,12.1899995803833,12.475000381469727,11.630000114440918,11.944999694824219,9519600.0 2001-10-03,13.895000457763672,14.335000038146973,11.725000381469727,11.875,20025400.0 2001-10-04,14.324999809265137,15.399999618530273,13.850000381469727,14.069999694824219,12103600.0 2001-10-05,14.444999694824219,14.979999542236328,13.600000381469727,14.005000114440918,6360800.0 2001-10-08,14.96500015258789,15.085000038146973,13.850000381469727,14.25,6339000.0 2001-10-09,14.414999961853027,15.100000381469727,14.024999618530273,14.975000381469727,5030000.0 2001-10-10,14.645000457763672,15.074999809265137,14.199999809265137,14.399999618530273,5302000.0 2001-10-11,15.944999694824219,16.309999465942383,15.0,15.039999961853027,8728800.0 2001-10-12,15.904999732971191,16.200000762939453,15.199999809265137,15.829999923706055,8581400.0 2001-10-15,15.494999885559082,15.845000267028809,15.329999923706055,15.494999885559082,6227400.0 2001-10-16,15.524999618530273,16.0,15.324999809265137,15.75,6363800.0 2001-10-17,14.390000343322754,16.049999237060547,14.335000038146973,16.040000915527344,7573600.0 2001-10-18,14.59000015258789,15.045000076293945,14.1850004196167,14.3149995803833,4903400.0 2001-10-19,15.055000305175781,15.270000457763672,14.529999732971191,14.59000015258789,5384000.0 2001-10-22,15.515000343322754,15.619999885559082,14.994999885559082,15.024999618530273,4704400.0 2001-10-23,15.635000228881836,16.049999237060547,15.050000190734863,15.675000190734863,6145200.0 2001-10-24,16.774999618530273,16.950000762939453,15.635000228881836,15.845000267028809,7220600.0 2001-10-25,16.514999389648438,16.860000610351562,15.774999618530273,16.309999465942383,13962800.0 2001-10-26,16.34000015258789,16.700000762939453,16.21500015258789,16.475000381469727,6751200.0 2001-10-29,15.170000076293945,16.264999389648438,15.145000457763672,16.25,8029800.0 2001-10-30,14.375,15.4350004196167,14.28499984741211,14.989999771118164,9805200.0 2001-10-31,13.199999809265137,13.3149995803833,12.074999809265137,12.074999809265137,46077600.0 2001-11-01,13.569999694824219,13.895000457763672,13.100000381469727,13.225000381469727,13796200.0 2001-11-02,13.475000381469727,13.75,13.149999618530273,13.569999694824219,10423400.0 2001-11-05,14.125,14.1850004196167,13.65999984741211,13.694999694824219,5651200.0 2001-11-06,14.289999961853027,14.3149995803833,13.645000457763672,13.944999694824219,7648800.0 2001-11-07,15.029999732971191,15.5600004196167,14.154999732971191,14.260000228881836,10492200.0 2001-11-08,14.479999542236328,15.364999771118164,14.414999961853027,15.229999542236328,8698200.0 2001-11-09,14.395000457763672,14.78499984741211,14.125,14.425000190734863,6453400.0 2001-11-12,14.5,14.6899995803833,13.274999618530273,14.375,5878400.0 2001-11-13,15.335000038146973,15.600000381469727,14.78499984741211,14.859999656677246,11205800.0 2001-11-14,15.670000076293945,15.899999618530273,15.125,15.585000038146973,5430400.0 2001-11-15,15.885000228881836,16.44499969482422,15.550000190734863,15.625,8547400.0 2001-11-16,15.949999809265137,16.375,15.75,16.18000030517578,4456000.0 2001-11-19,16.825000762939453,16.90999984741211,16.05500030517578,16.100000381469727,6707000.0 2001-11-20,16.100000381469727,17.125,16.094999313354492,16.770000457763672,8401000.0 2001-11-21,16.094999313354492,16.260000228881836,15.774999618530273,15.774999618530273,6012000.0 2001-11-23,16.575000762939453,16.709999084472656,16.155000686645508,16.225000381469727,1115000.0 2001-11-26,17.46500015258789,17.475000381469727,16.5049991607666,16.700000762939453,6900800.0 2001-11-27,17.1200008392334,17.4950008392334,16.75,17.399999618530273,7570400.0 2001-11-28,16.030000686645508,16.90999984741211,16.010000228881836,16.905000686645508,6677800.0 2001-11-29,16.809999465942383,16.825000762939453,16.155000686645508,16.155000686645508,5866800.0 2001-11-30,16.040000915527344,16.5,15.944999694824219,16.5,6713600.0 2001-12-03,15.979999542236328,16.239999771118164,15.585000038146973,15.954999923706055,7717000.0 2001-12-04,17.165000915527344,17.19499969482422,15.800000190734863,16.024999618530273,7204000.0 2001-12-05,18.31999969482422,18.75,17.225000381469727,17.299999237060547,9821400.0 2001-12-06,18.635000228881836,18.799999237060547,18.049999237060547,18.350000381469727,5810800.0 2001-12-07,18.2450008392334,18.469999313354492,17.825000762939453,18.239999771118164,5093200.0 2001-12-10,17.860000610351562,18.30500030517578,17.735000610351562,17.96500015258789,4384400.0 2001-12-11,16.989999771118164,17.899999618530273,16.825000762939453,17.875,10672000.0 2001-12-12,15.890000343322754,17.045000076293945,15.5,17.0049991607666,17519200.0 2001-12-13,15.3149995803833,15.600000381469727,15.0,15.395000457763672,12668200.0 2001-12-14,15.914999961853027,16.489999771118164,15.199999809265137,15.204999923706055,19617000.0 2001-12-17,15.770000457763672,16.170000076293945,15.460000038146973,15.880000114440918,8912400.0 2001-12-18,16.5,16.579999923706055,15.800000190734863,15.824999809265137,7607000.0 2001-12-19,16.309999465942383,16.614999771118164,15.824999809265137,16.19499969482422,6999600.0 2001-12-20,15.335000038146973,16.375,15.274999618530273,16.28499984741211,5170200.0 2001-12-21,15.725000381469727,15.994999885559082,15.149999618530273,15.300000190734863,5456600.0 2001-12-24,15.484999656677246,15.819999694824219,15.380000114440918,15.649999618530273,1534000.0 2001-12-26,15.335000038146973,15.975000381469727,15.319999694824219,15.65999984741211,3168600.0 2001-12-27,15.914999961853027,15.944999694824219,15.375,15.375,3587600.0 2001-12-28,16.125,16.415000915527344,15.979999542236328,16.045000076293945,4007000.0 2001-12-31,15.524999618530273,16.145000457763672,15.520000457763672,16.125,3769200.0 2002-01-02,15.920000076293945,16.0,15.095000267028809,15.569999694824219,6320600.0 2002-01-03,16.540000915527344,16.774999618530273,15.5,15.90999984741211,6766600.0 2002-01-04,17.950000762939453,18.469999313354492,17.559999465942383,18.05500030517578,16557800.0 2002-01-07,18.079999923706055,18.625,17.889999389648438,18.375,7604000.0 2002-01-08,18.31999969482422,18.565000534057617,17.719999313354492,18.09000015258789,5666800.0 2002-01-09,18.815000534057617,19.600000381469727,18.40999984741211,18.579999923706055,11211000.0 2002-01-10,18.225000381469727,18.975000381469727,18.045000076293945,18.774999618530273,7936400.0 2002-01-11,18.014999389648438,18.594999313354492,17.75,18.229999542236328,6613200.0 2002-01-14,17.799999237060547,18.049999237060547,17.450000762939453,17.864999771118164,6059000.0 2002-01-15,18.135000228881836,18.450000762939453,17.75,17.75,7610000.0 2002-01-16,17.549999237060547,18.135000228881836,17.524999618530273,17.895000457763672,7568400.0 2002-01-17,17.975000381469727,18.149999618530273,17.700000762939453,17.729999542236328,7506000.0 2002-01-18,17.290000915527344,17.780000686645508,17.104999542236328,17.475000381469727,6183600.0 2002-01-22,17.020000457763672,17.399999618530273,16.850000381469727,17.385000228881836,5932000.0 2002-01-23,17.34000015258789,17.579999923706055,16.93000030517578,17.100000381469727,4872800.0 2002-01-24,17.920000076293945,18.075000762939453,17.40999984741211,17.5,5718800.0 2002-01-25,17.045000076293945,17.774999618530273,16.950000762939453,17.7450008392334,6945800.0 2002-01-28,17.584999084472656,17.69499969482422,17.274999618530273,17.364999771118164,7497600.0 2002-01-29,17.575000762939453,18.165000915527344,17.299999237060547,17.975000381469727,9107000.0 2002-01-30,17.065000534057617,17.649999618530273,16.6200008392334,17.59000015258789,8094200.0 2002-01-31,16.850000381469727,17.225000381469727,16.7549991607666,17.155000686645508,6263600.0 2002-02-01,17.96500015258789,18.649999618530273,17.5,17.549999237060547,14064600.0 2002-02-04,17.44499969482422,18.135000228881836,17.219999313354492,17.950000762939453,5966400.0 2002-02-05,17.354999542236328,18.049999237060547,17.295000076293945,17.334999084472656,7168800.0 2002-02-06,16.969999313354492,17.674999237060547,16.829999923706055,17.55500030517578,5288800.0 2002-02-07,16.899999618530273,17.469999313354492,16.510000228881836,17.0,6868600.0 2002-02-08,17.899999618530273,17.915000915527344,17.0,17.024999618530273,4220600.0 2002-02-11,18.25,18.299999237060547,17.53499984741211,17.80500030517578,5572800.0 2002-02-12,18.125,18.450000762939453,17.790000915527344,17.989999771118164,4280000.0 2002-02-13,18.729999542236328,18.799999237060547,18.075000762939453,18.125,6425600.0 2002-02-14,18.5049991607666,18.875,18.25,18.739999771118164,5822400.0 2002-02-15,17.844999313354492,18.600000381469727,17.815000534057617,18.46500015258789,6719200.0 2002-02-19,17.280000686645508,18.200000762939453,17.065000534057617,17.780000686645508,7398200.0 2002-02-20,17.469999313354492,17.704999923706055,16.940000534057617,17.514999389648438,6567400.0 2002-02-21,16.940000534057617,17.725000381469727,16.940000534057617,17.424999237060547,4972600.0 2002-02-22,17.565000534057617,17.899999618530273,16.780000686645508,17.010000228881836,7550600.0 2002-02-25,18.145000457763672,18.25,17.545000076293945,17.575000762939453,5696400.0 2002-02-26,18.514999389648438,18.655000686645508,17.7549991607666,18.229999542236328,5648200.0 2002-02-27,18.645000457763672,19.21500015258789,18.31999969482422,18.614999771118164,8060600.0 2002-02-28,18.190000534057617,18.719999313354492,18.18000030517578,18.549999237060547,5443600.0 2002-03-01,19.270000457763672,19.274999618530273,18.344999313354492,18.424999237060547,5847800.0 2002-03-04,20.479999542236328,20.5,19.125,19.274999618530273,11305600.0 2002-03-05,19.989999771118164,20.375,19.575000762939453,20.375,6674600.0 2002-03-06,20.170000076293945,20.170000076293945,19.40999984741211,19.729999542236328,6983600.0 2002-03-07,19.399999618530273,20.25,19.295000076293945,20.165000915527344,8463800.0 2002-03-08,19.524999618530273,20.4950008392334,19.360000610351562,19.774999618530273,8101400.0 2002-03-11,20.170000076293945,20.375,19.475000381469727,19.655000686645508,7774400.0 2002-03-12,19.059999465942383,19.575000762939453,18.725000381469727,19.450000762939453,9651400.0 2002-03-13,18.764999389648438,19.5,18.655000686645508,18.90999984741211,5694200.0 2002-03-14,18.295000076293945,18.96500015258789,18.204999923706055,18.68000030517578,7182800.0 2002-03-15,19.59000015258789,19.665000915527344,18.790000915527344,19.0,13468200.0 2002-03-18,19.34000015258789,19.875,19.149999618530273,19.549999237060547,8115000.0 2002-03-19,19.719999313354492,19.975000381469727,19.204999923706055,19.299999237060547,4861200.0 2002-03-20,19.2549991607666,19.825000762939453,19.25,19.655000686645508,3919000.0 2002-03-21,19.55500030517578,19.665000915527344,18.950000762939453,19.354999542236328,3734400.0 2002-03-22,19.875,19.9950008392334,19.06999969482422,19.5,5342000.0 2002-03-25,19.024999618530273,19.975000381469727,19.024999618530273,19.700000762939453,4975600.0 2002-03-26,19.354999542236328,19.834999084472656,19.079999923706055,19.104999542236328,4279200.0 2002-03-27,19.424999237060547,19.600000381469727,18.8799991607666,19.34000015258789,3745400.0 2002-03-28,20.145000457763672,20.684999465942383,20.0,20.030000686645508,9659800.0 2002-04-01,20.309999465942383,20.4950008392334,19.594999313354492,19.920000076293945,5711400.0 2002-04-02,19.350000381469727,19.790000915527344,19.084999084472656,19.790000915527344,9138800.0 2002-04-03,19.334999084472656,19.739999771118164,19.200000762939453,19.600000381469727,6514000.0 2002-04-04,19.155000686645508,19.5,18.80500030517578,19.084999084472656,6598400.0 2002-04-05,18.934999465942383,19.6200008392334,18.934999465942383,19.184999465942383,4972200.0 2002-04-08,19.43000030517578,19.485000610351562,18.530000686645508,18.8700008392334,6066400.0 2002-04-09,18.81999969482422,19.899999618530273,18.815000534057617,19.524999618530273,6188000.0 2002-04-10,19.0,19.475000381469727,18.584999084472656,18.954999923706055,8460800.0 2002-04-11,18.184999465942383,19.219999313354492,18.139999389648438,18.959999084472656,5492200.0 2002-04-12,19.520000457763672,19.875,18.5049991607666,18.510000228881836,8763200.0 2002-04-15,19.690000534057617,20.094999313354492,19.475000381469727,19.700000762939453,7525000.0 2002-04-16,20.059999465942383,20.25,19.860000610351562,19.954999923706055,5715600.0 2002-04-17,19.7450008392334,20.155000686645508,19.55500030517578,20.045000076293945,7777800.0 2002-04-18,19.75,19.950000762939453,19.229999542236328,19.799999237060547,4730400.0 2002-04-19,19.655000686645508,19.96500015258789,19.489999771118164,19.905000686645508,3385800.0 2002-04-22,19.389999389648438,19.610000610351562,19.049999237060547,19.604999542236328,3070400.0 2002-04-23,18.530000686645508,19.440000534057617,18.364999771118164,19.344999313354492,6779200.0 2002-04-24,18.385000228881836,19.290000915527344,18.290000915527344,18.924999237060547,9626000.0 2002-04-25,18.954999923706055,19.1200008392334,18.020000457763672,18.200000762939453,8642800.0 2002-04-26,19.0049991607666,19.5,18.934999465942383,18.985000610351562,8826800.0 2002-04-29,18.610000610351562,19.174999237060547,18.274999618530273,19.024999618530273,7898400.0 2002-04-30,19.979999542236328,20.25,18.700000762939453,18.764999389648438,13450200.0 2002-05-01,20.059999465942383,20.239999771118164,19.059999465942383,20.100000381469727,13949000.0 2002-05-02,18.924999237060547,20.239999771118164,18.905000686645508,19.795000076293945,7719400.0 2002-05-03,18.75,19.280000686645508,18.389999389648438,19.075000762939453,8884800.0 2002-05-06,18.125,19.270000457763672,18.125,18.80500030517578,4638000.0 2002-05-07,18.174999237060547,18.69499969482422,17.524999618530273,18.415000915527344,8918200.0 2002-05-08,20.704999923706055,20.719999313354492,18.700000762939453,18.75,12146600.0 2002-05-09,19.920000076293945,20.8799991607666,19.760000228881836,20.145000457763672,11683600.0 2002-05-10,19.375,20.149999618530273,19.21500015258789,19.940000534057617,6905800.0 2002-05-13,20.3700008392334,20.5,19.0,19.399999618530273,7018600.0 2002-05-14,21.489999771118164,21.549999237060547,20.790000915527344,20.81999969482422,10529800.0 2002-05-15,21.024999618530273,21.65999984741211,20.899999618530273,21.399999618530273,10814200.0 2002-05-16,20.850000381469727,20.975000381469727,20.524999618530273,20.850000381469727,6710400.0 2002-05-17,20.549999237060547,21.15999984741211,19.924999237060547,21.040000915527344,10014800.0 2002-05-20,19.530000686645508,20.424999237060547,19.21500015258789,20.424999237060547,9919000.0 2002-05-21,18.575000762939453,19.8700008392334,18.100000381469727,19.674999237060547,12248800.0 2002-05-22,18.469999313354492,18.7549991607666,17.780000686645508,18.229999542236328,10477200.0 2002-05-23,18.55500030517578,18.69499969482422,17.950000762939453,18.575000762939453,8259200.0 2002-05-24,18.834999084472656,19.075000762939453,18.31999969482422,18.350000381469727,7631600.0 2002-05-28,18.334999084472656,19.149999618530273,18.0049991607666,19.149999618530273,5233000.0 2002-05-29,17.924999237060547,18.350000381469727,17.895000457763672,18.309999465942383,6892200.0 2002-05-30,18.264999389648438,18.594999313354492,17.825000762939453,17.8700008392334,8701000.0 2002-05-31,18.049999237060547,18.80500030517578,18.0,18.549999237060547,5854000.0 2002-06-03,17.649999618530273,18.325000762939453,17.53499984741211,18.0049991607666,6617800.0 2002-06-04,17.920000076293945,18.209999084472656,17.549999237060547,17.69499969482422,7472000.0 2002-06-05,18.184999465942383,18.344999313354492,17.6299991607666,18.0,7323200.0 2002-06-06,17.600000381469727,18.18000030517578,17.5,18.100000381469727,7814600.0 2002-06-07,17.940000534057617,18.165000915527344,17.270000457763672,17.405000686645508,9794600.0 2002-06-10,18.795000076293945,19.514999389648438,17.959999084472656,18.06999969482422,12626400.0 2002-06-11,18.53499984741211,19.415000915527344,18.4950008392334,19.05500030517578,8904200.0 2002-06-12,18.655000686645508,18.799999237060547,17.864999771118164,18.274999618530273,8952600.0 2002-06-13,18.094999313354492,18.69499969482422,18.049999237060547,18.645000457763672,11448400.0 2002-06-14,15.6850004196167,16.31999969482422,15.529999732971191,16.31999969482422,34727400.0 2002-06-17,14.864999771118164,15.84000015258789,14.824999809265137,15.824999809265137,19467400.0 2002-06-18,15.045000076293945,15.489999771118164,14.84000015258789,14.864999771118164,14654600.0 2002-06-19,13.539999961853027,15.0600004196167,13.539999961853027,15.010000228881836,23265000.0 2002-06-20,13.899999618530273,14.149999618530273,13.569999694824219,13.675000190734863,12111800.0 2002-06-21,13.210000038146973,13.755000114440918,13.074999809265137,13.5,16155200.0 2002-06-24,13.574999809265137,14.225000381469727,13.029999732971191,13.045000076293945,8902800.0 2002-06-25,13.739999771118164,14.625,13.654999732971191,13.925000190734863,11727400.0 2002-06-26,13.800000190734863,13.989999771118164,13.050000190734863,13.180000305175781,12236600.0 2002-06-27,13.944999694824219,14.40999984741211,13.279999732971191,14.324999809265137,10646600.0 2002-06-28,14.25,14.579999923706055,13.670000076293945,13.675000190734863,8687600.0 2002-07-01,13.5,14.425000190734863,13.399999618530273,14.305000305175781,7553800.0 2002-07-02,13.204999923706055,13.574999809265137,12.729999542236328,13.404999732971191,9162400.0 2002-07-03,13.520000457763672,13.574999809265137,12.795000076293945,13.140000343322754,5855600.0 2002-07-05,14.3149995803833,14.399999618530273,13.720000267028809,13.725000381469727,4404200.0 2002-07-08,13.824999809265137,14.489999771118164,13.725000381469727,14.145000457763672,5032800.0 2002-07-09,13.609999656677246,13.984999656677246,13.5,13.744999885559082,5566400.0 2002-07-10,13.28499984741211,14.130000114440918,13.220000267028809,13.704999923706055,7886400.0 2002-07-11,12.880000114440918,13.010000228881836,11.880000114440918,12.354999542236328,15291600.0 2002-07-12,12.779999732971191,13.369999885559082,12.5649995803833,13.050000190734863,10542600.0 2002-07-15,13.244999885559082,13.350000381469727,12.295000076293945,12.595000267028809,10187400.0 2002-07-16,13.28499984741211,14.0,13.020000457763672,13.164999961853027,8424400.0 2002-07-17,13.4399995803833,13.899999618530273,13.25,13.675000190734863,7836400.0 2002-07-18,12.9350004196167,13.5600004196167,12.890000343322754,13.369999885559082,5890400.0 2002-07-19,12.194999694824219,12.925000190734863,12.145000457763672,12.800000190734863,8239000.0 2002-07-22,12.274999618530273,12.579999923706055,11.744999885559082,12.255000114440918,8876000.0 2002-07-23,11.949999809265137,12.614999771118164,11.789999961853027,12.204999923706055,7278800.0 2002-07-24,12.829999923706055,12.885000228881836,11.699999809265137,11.75,10469800.0 2002-07-25,11.71500015258789,12.75,11.515000343322754,12.550000190734863,9611000.0 2002-07-26,12.244999885559082,12.380000114440918,11.550000190734863,11.75,6008200.0 2002-07-29,12.805000305175781,12.914999961853027,12.244999885559082,12.399999618530273,5878200.0 2002-07-30,12.470000267028809,12.75,12.154999732971191,12.625,7385000.0 2002-07-31,11.979999542236328,12.375,11.859999656677246,12.279999732971191,8831600.0 2002-08-01,8.414999961853027,9.180000305175781,8.375,9.170000076293945,47625000.0 2002-08-02,8.725000381469727,8.824999809265137,8.414999961853027,8.604999542236328,16076800.0 2002-08-05,8.350000381469727,8.949999809265137,8.244999885559082,8.859999656677246,8884000.0 2002-08-06,8.694999694824219,8.75,8.449999809265137,8.529999732971191,9637600.0 2002-08-07,8.8100004196167,8.914999961853027,8.28499984741211,8.805000305175781,8754800.0 2002-08-08,8.885000228881836,8.96500015258789,8.524999618530273,8.6899995803833,6717600.0 2002-08-09,8.854999542236328,9.024999618530273,8.625,8.824999809265137,4874800.0 2002-08-12,9.050000190734863,9.154999732971191,8.75,8.774999618530273,5397400.0 2002-08-13,8.9350004196167,9.5,8.854999542236328,9.015000343322754,8508400.0 2002-08-14,9.635000228881836,9.720000267028809,8.845000267028809,8.850000381469727,6437800.0 2002-08-15,9.970000267028809,10.095000267028809,9.510000228881836,9.675000190734863,6561000.0 2002-08-16,10.069999694824219,10.225000381469727,9.710000038146973,9.850000381469727,4739200.0 2002-08-19,10.4399995803833,10.494999885559082,9.895000457763672,10.045000076293945,3842000.0 2002-08-20,10.09000015258789,10.5600004196167,9.975000381469727,10.350000381469727,5373600.0 2002-08-21,10.170000076293945,10.364999771118164,9.805000305175781,10.100000381469727,8563400.0 2002-08-22,10.385000228881836,10.4399995803833,10.055000305175781,10.074999809265137,4054800.0 2002-08-23,10.239999771118164,10.390000343322754,10.149999618530273,10.260000228881836,3811000.0 2002-08-26,10.4399995803833,10.510000228881836,10.220000267028809,10.225000381469727,4037400.0 2002-08-27,10.414999961853027,10.625,10.324999809265137,10.489999771118164,5328000.0 2002-08-28,9.989999771118164,10.300000190734863,9.899999618530273,10.274999618530273,5698600.0 2002-08-29,10.15999984741211,10.329999923706055,9.755000114440918,9.845000267028809,5228800.0 2002-08-30,10.050000190734863,10.305000305175781,9.994999885559082,10.114999771118164,3853000.0 2002-09-03,9.210000038146973,9.954999923706055,9.079999923706055,9.8149995803833,9882400.0 2002-09-04,9.539999961853027,9.640000343322754,9.255000114440918,9.28499984741211,5170800.0 2002-09-05,9.164999961853027,9.454999923706055,9.104999542236328,9.404999732971191,4597400.0 2002-09-06,9.630000114440918,9.720000267028809,9.375,9.380000114440918,4428800.0 2002-09-09,9.725000381469727,9.864999771118164,9.295000076293945,9.470000267028809,4765800.0 2002-09-10,9.645000457763672,9.765000343322754,9.085000038146973,9.760000228881836,7210800.0 2002-09-11,9.59000015258789,10.125,9.505000114440918,9.850000381469727,5158600.0 2002-09-12,9.225000381469727,9.569999694824219,9.175000190734863,9.345000267028809,10346400.0 2002-09-13,10.385000228881836,10.414999961853027,10.0,10.274999618530273,21271800.0 2002-09-16,10.100000381469727,10.505000114440918,10.010000228881836,10.399999618530273,7771800.0 2002-09-17,9.979999542236328,10.34000015258789,9.90999984741211,10.274999618530273,6211400.0 2002-09-18,9.96500015258789,10.199999809265137,9.760000228881836,9.9399995803833,6145600.0 2002-09-19,9.8149995803833,9.96500015258789,9.699999809265137,9.84000015258789,5185200.0 2002-09-20,9.774999618530273,10.0,9.625,9.845000267028809,8213600.0 2002-09-23,9.449999809265137,9.770000457763672,9.335000038146973,9.65999984741211,5789400.0 2002-09-24,9.789999961853027,9.835000038146973,9.274999618530273,9.399999618530273,5158000.0 2002-09-25,9.914999961853027,10.079999923706055,9.449999809265137,9.449999809265137,5702200.0 2002-09-26,9.890000343322754,10.194999694824219,9.550000190734863,9.920000076293945,4962800.0 2002-09-27,9.869999885559082,10.140000343322754,9.6850004196167,9.824999809265137,4641400.0 2002-09-30,9.550000190734863,9.800000190734863,9.449999809265137,9.649999618530273,5108200.0 2002-10-01,9.710000038146973,9.789999961853027,9.239999771118164,9.555000305175781,8721800.0 2002-10-02,10.0,10.21500015258789,9.574999809265137,9.675000190734863,8007800.0 2002-10-03,10.479999542236328,10.930000305175781,9.925000190734863,9.970000267028809,10205200.0 2002-10-04,10.15999984741211,10.680000305175781,10.024999618530273,10.5,9026800.0 2002-10-07,10.005000114440918,10.255000114440918,9.925000190734863,10.069999694824219,5549200.0 2002-10-08,9.984999656677246,10.135000228881836,9.899999618530273,10.109999656677246,7522600.0 2002-10-09,9.085000038146973,9.925000190734863,8.854999542236328,9.8100004196167,23236400.0 2002-10-10,10.220000267028809,10.25,8.90999984741211,9.145000457763672,10187600.0 2002-10-11,10.989999771118164,11.100000381469727,10.199999809265137,10.270000457763672,9142600.0 2002-10-14,11.300000190734863,11.375,10.524999618530273,10.524999618530273,5269600.0 2002-10-15,11.545000076293945,12.079999923706055,11.274999618530273,11.904999732971191,10951000.0 2002-10-16,11.095000267028809,11.489999771118164,10.925000190734863,11.119999885559082,7465000.0 2002-10-17,11.46500015258789,11.9350004196167,11.28499984741211,11.649999618530273,6026800.0 2002-10-18,11.904999732971191,12.109999656677246,11.074999809265137,11.425000190734863,5683600.0 2002-10-21,12.454999923706055,12.640000343322754,11.460000038146973,11.795000076293945,7446800.0 2002-10-22,12.010000228881836,12.210000038146973,11.6899995803833,12.149999618530273,5515200.0 2002-10-23,12.324999809265137,12.484999656677246,11.975000381469727,12.03499984741211,6114000.0 2002-10-24,12.319999694824219,12.819999694824219,12.029999732971191,12.324999809265137,6280000.0 2002-10-25,11.875,12.149999618530273,11.494999885559082,12.140000343322754,9105800.0 2002-10-28,11.739999771118164,12.604999542236328,11.515000343322754,12.550000190734863,9177800.0 2002-10-29,11.345000267028809,11.975000381469727,11.050000190734863,11.850000381469727,7601800.0 2002-10-30,11.824999809265137,11.975000381469727,11.229999542236328,11.404999732971191,6005400.0 2002-10-31,11.819999694824219,12.114999771118164,11.675000190734863,11.800000190734863,5495800.0 2002-11-01,12.234999656677246,12.274999618530273,11.53499984741211,11.765000343322754,5516600.0 2002-11-04,13.6899995803833,14.225000381469727,12.255000114440918,12.550000190734863,17288000.0 2002-11-05,12.90999984741211,13.050000190734863,12.524999618530273,12.994999885559082,12579000.0 2002-11-06,13.039999961853027,13.265000343322754,12.600000381469727,12.984999656677246,8589000.0 2002-11-07,12.789999961853027,13.100000381469727,12.609999656677246,12.75,5735000.0 2002-11-08,12.854999542236328,13.100000381469727,12.755000114440918,12.835000038146973,4480200.0 2002-11-11,12.345000267028809,12.914999961853027,12.329999923706055,12.800000190734863,4135400.0 2002-11-12,13.234999656677246,13.649999618530273,12.375,12.380000114440918,7756600.0 2002-11-13,13.5649995803833,13.649999618530273,12.819999694824219,13.074999809265137,6797800.0 2002-11-14,14.029999732971191,14.0600004196167,13.585000038146973,13.6899995803833,5731800.0 2002-11-15,14.475000381469727,14.555000305175781,13.630000114440918,13.970000267028809,5719200.0 2002-11-18,13.899999618530273,14.375,13.675000190734863,14.300000190734863,8582400.0 2002-11-19,13.694999694824219,13.875,13.524999618530273,13.675000190734863,7173400.0 2002-11-20,14.199999809265137,14.329999923706055,13.545000076293945,13.75,6316800.0 2002-11-21,15.100000381469727,15.239999771118164,14.199999809265137,14.300000190734863,7459400.0 2002-11-22,14.904999732971191,15.029999732971191,14.324999809265137,14.449999809265137,5613800.0 2002-11-25,15.140000343322754,15.260000228881836,14.654999732971191,14.904999732971191,4658200.0 2002-11-26,14.4350004196167,15.125,14.260000228881836,14.949999809265137,8381400.0 2002-11-27,14.989999771118164,15.234999656677246,14.600000381469727,14.625,5578400.0 2002-11-29,14.765000343322754,15.225000381469727,14.699999809265137,15.100000381469727,1866000.0 2002-12-02,14.375,15.539999961853027,14.274999618530273,15.274999618530273,9529200.0 2002-12-03,13.845000267028809,14.550000190734863,13.640000343322754,14.494999885559082,8566600.0 2002-12-04,13.09000015258789,13.739999771118164,13.024999618530273,13.569999694824219,8762400.0 2002-12-05,12.925000190734863,13.390000343322754,12.899999618530273,13.28499984741211,7320800.0 2002-12-06,13.045000076293945,13.199999809265137,12.5,12.6899995803833,4615200.0 2002-12-09,12.430000305175781,13.0649995803833,12.420000076293945,13.055000305175781,6852000.0 2002-12-10,13.005000114440918,13.1899995803833,12.529999732971191,12.5649995803833,8013800.0 2002-12-11,12.970000267028809,13.140000343322754,12.744999885559082,12.960000038146973,6763800.0 2002-12-12,12.9350004196167,13.25,12.609999656677246,13.175000190734863,9110200.0 2002-12-13,12.895000457763672,13.300000190734863,12.850000381469727,13.005000114440918,13375600.0 2002-12-16,13.279999732971191,13.414999961853027,12.744999885559082,12.875,8297400.0 2002-12-17,13.420000076293945,13.710000038146973,13.149999618530273,13.199999809265137,5956200.0 2002-12-18,13.015000343322754,13.380000114440918,12.875,13.380000114440918,4237400.0 2002-12-19,12.770000457763672,13.404999732971191,12.5600004196167,12.859999656677246,7044400.0 2002-12-20,12.869999885559082,13.234999656677246,12.725000381469727,13.175000190734863,7413800.0 2002-12-23,13.274999618530273,13.345000267028809,12.805000305175781,12.895000457763672,4041000.0 2002-12-24,13.114999771118164,13.385000228881836,13.100000381469727,13.154999732971191,1317600.0 2002-12-26,12.845000267028809,13.345000267028809,12.774999618530273,13.154999732971191,2858000.0 2002-12-27,12.59000015258789,13.0,12.545000076293945,12.800000190734863,3934000.0 2002-12-30,12.444999694824219,12.720000267028809,12.135000228881836,12.649999618530273,4917800.0 2002-12-31,12.399999618530273,12.5649995803833,12.244999885559082,12.430000305175781,4394200.0 2003-01-02,12.800000190734863,12.9350004196167,12.28499984741211,12.5,6215000.0 2003-01-03,13.149999618530273,13.175000190734863,12.5,12.75,5776000.0 2003-01-06,13.755000114440918,13.869999885559082,13.175000190734863,13.175000190734863,6160400.0 2003-01-07,14.255000114440918,14.329999923706055,13.600000381469727,13.699999809265137,7632600.0 2003-01-08,13.5649995803833,14.345000267028809,13.4399995803833,14.100000381469727,5403200.0 2003-01-09,14.119999885559082,14.479999542236328,13.75,13.75,5803800.0 2003-01-10,14.324999809265137,14.335000038146973,13.6899995803833,13.960000038146973,6779000.0 2003-01-13,14.274999618530273,14.670000076293945,14.255000114440918,14.484999656677246,5376400.0 2003-01-14,14.555000305175781,14.600000381469727,14.25,14.279999732971191,4820800.0 2003-01-15,13.984999656677246,14.65999984741211,13.890000343322754,14.630000114440918,3369400.0 2003-01-16,13.600000381469727,14.135000228881836,13.470000267028809,14.010000228881836,5019600.0 2003-01-17,12.930000305175781,13.300000190734863,12.8100004196167,13.274999618530273,6529400.0 2003-01-21,12.835000038146973,13.095000267028809,12.5600004196167,12.880000114440918,4752200.0 2003-01-22,12.890000343322754,13.199999809265137,12.664999961853027,12.765000343322754,6844400.0 2003-01-23,13.404999732971191,13.470000267028809,13.0,13.0600004196167,4635800.0 2003-01-24,12.9350004196167,13.395000457763672,12.670000076293945,13.380000114440918,5805000.0 2003-01-27,12.904999732971191,13.204999923706055,12.625,12.710000038146973,4610800.0 2003-01-28,13.34000015258789,13.399999618530273,12.800000190734863,12.850000381469727,4659600.0 2003-01-29,13.354999542236328,13.470000267028809,12.90999984741211,13.145000457763672,4875800.0 2003-01-30,13.210000038146973,13.649999618530273,13.0649995803833,13.5,6534400.0 2003-01-31,13.210000038146973,13.364999771118164,12.649999618530273,12.920000076293945,7698400.0 2003-02-03,13.529999732971191,13.710000038146973,13.0600004196167,13.470000267028809,5615000.0 2003-02-04,13.21500015258789,13.574999809265137,13.005000114440918,13.225000381469727,4885800.0 2003-02-05,13.260000228881836,13.744999885559082,13.175000190734863,13.234999656677246,5062000.0 2003-02-06,13.260000228881836,13.354999542236328,12.920000076293945,13.15999984741211,5755800.0 2003-02-07,13.069999694824219,13.494999885559082,12.925000190734863,13.329999923706055,4036000.0 2003-02-10,13.3149995803833,13.375,12.880000114440918,13.125,3588600.0 2003-02-11,13.350000381469727,13.680000305175781,13.239999771118164,13.350000381469727,6255800.0 2003-02-12,13.390000343322754,13.600000381469727,13.345000267028809,13.369999885559082,5293000.0 2003-02-13,13.46500015258789,13.524999618530273,13.220000267028809,13.354999542236328,4223000.0 2003-02-14,13.71500015258789,13.75,13.274999618530273,13.479999542236328,6385200.0 2003-02-18,14.180000305175781,14.300000190734863,13.720000267028809,13.774999618530273,7042600.0 2003-02-19,14.130000114440918,14.25,13.975000381469727,14.029999732971191,4599200.0 2003-02-20,14.180000305175781,14.274999618530273,13.960000038146973,14.149999618530273,4517400.0 2003-02-21,14.555000305175781,14.595000267028809,13.9399995803833,14.234999656677246,7283400.0 2003-02-24,14.180000305175781,14.484999656677246,14.119999885559082,14.449999809265137,5841000.0 2003-02-25,14.140000343322754,14.25,13.71500015258789,14.135000228881836,5549000.0 2003-02-26,13.539999961853027,14.149999618530273,13.524999618530273,14.0649995803833,6295800.0 2003-02-27,13.604999542236328,13.805000305175781,13.425000190734863,13.675000190734863,6201000.0 2003-02-28,13.75,14.0,13.579999923706055,13.579999923706055,5035200.0 2003-03-03,13.375,13.899999618530273,13.375,13.725000381469727,6297200.0 2003-03-04,13.21500015258789,13.425000190734863,13.074999809265137,13.34000015258789,5885400.0 2003-03-05,12.970000267028809,13.220000267028809,12.854999542236328,13.029999732971191,11042800.0 2003-03-06,13.364999771118164,13.380000114440918,12.819999694824219,12.829999923706055,9895800.0 2003-03-07,13.510000228881836,13.635000228881836,13.020000457763672,13.199999809265137,6983400.0 2003-03-10,13.305000305175781,13.425000190734863,13.199999809265137,13.404999732971191,4736600.0 2003-03-11,13.3149995803833,13.489999771118164,13.204999923706055,13.354999542236328,4936000.0 2003-03-12,13.744999885559082,14.0,13.239999771118164,13.239999771118164,6174200.0 2003-03-13,14.260000228881836,14.295000076293945,13.78499984741211,13.979999542236328,8042000.0 2003-03-14,15.395000457763672,15.625,14.944999694824219,15.140000343322754,21283000.0 2003-03-17,16.09000015258789,16.854999542236328,15.145000457763672,15.1850004196167,18336200.0 2003-03-18,16.09000015258789,16.155000686645508,15.925000190734863,16.149999618530273,7999800.0 2003-03-19,16.510000228881836,16.59000015258789,15.944999694824219,16.06999969482422,8430200.0 2003-03-20,17.03499984741211,17.135000228881836,16.325000762939453,16.5,12636800.0 2003-03-21,16.03499984741211,16.7549991607666,15.694999694824219,16.75,20469000.0 2003-03-24,15.274999618530273,15.875,15.024999618530273,15.854999542236328,10996200.0 2003-03-25,15.835000038146973,15.975000381469727,15.1899995803833,15.420000076293945,11304600.0 2003-03-26,15.975000381469727,16.079999923706055,15.5,15.625,9150800.0 2003-03-27,15.75,16.079999923706055,15.614999771118164,15.699999809265137,6137400.0 2003-03-28,15.895000457763672,15.930000305175781,15.545000076293945,15.699999809265137,5765600.0 2003-03-31,15.414999961853027,16.5,15.109999656677246,15.489999771118164,8338600.0 2003-04-01,15.305000305175781,15.619999885559082,15.199999809265137,15.604999542236328,5304600.0 2003-04-02,16.43000030517578,16.56999969482422,15.699999809265137,15.795000076293945,10929600.0 2003-04-03,16.520000457763672,16.825000762939453,16.334999084472656,16.395000457763672,6425600.0 2003-04-04,16.100000381469727,16.56999969482422,15.875,16.545000076293945,5542600.0 2003-04-07,16.559999465942383,17.0049991607666,16.450000762939453,16.700000762939453,9579200.0 2003-04-08,16.190000534057617,16.700000762939453,16.174999237060547,16.524999618530273,8325000.0 2003-04-09,15.9350004196167,16.559999465942383,15.899999618530273,16.280000686645508,6185400.0 2003-04-10,16.204999923706055,16.260000228881836,15.845000267028809,16.040000915527344,4147000.0 2003-04-11,16.184999465942383,16.71500015258789,15.989999771118164,16.3700008392334,5748200.0 2003-04-14,16.7549991607666,16.844999313354492,16.139999389648438,16.145000457763672,6148000.0 2003-04-15,16.940000534057617,17.204999923706055,16.510000228881836,16.645000457763672,7372200.0 2003-04-16,16.594999313354492,17.450000762939453,16.59000015258789,17.295000076293945,6770800.0 2003-04-17,17.375,17.549999237060547,16.415000915527344,16.415000915527344,9308200.0 2003-04-21,17.360000610351562,17.6299991607666,17.2450008392334,17.360000610351562,7158200.0 2003-04-22,17.635000228881836,17.725000381469727,17.18000030517578,17.31999969482422,7874800.0 2003-04-23,17.78499984741211,18.059999465942383,17.43000030517578,18.059999465942383,6359800.0 2003-04-24,17.864999771118164,18.0,17.55500030517578,17.649999618530273,4520400.0 2003-04-25,17.309999465942383,17.905000686645508,17.149999618530273,17.80500030517578,4995600.0 2003-04-28,17.55500030517578,17.700000762939453,17.200000762939453,17.40999984741211,5998000.0 2003-04-29,17.6200008392334,18.0,17.53499984741211,17.674999237060547,4474600.0 2003-04-30,17.264999389648438,17.815000534057617,17.219999313354492,17.510000228881836,7287800.0 2003-05-01,18.354999542236328,18.469999313354492,17.549999237060547,17.725000381469727,14015600.0 2003-05-02,18.959999084472656,19.06999969482422,18.075000762939453,18.1200008392334,11530600.0 2003-05-05,18.84000015258789,19.190000534057617,18.56999969482422,18.940000534057617,6997600.0 2003-05-06,18.719999313354492,18.889999389648438,18.25,18.295000076293945,8928600.0 2003-05-07,18.434999465942383,18.690000534057617,18.2549991607666,18.649999618530273,5320000.0 2003-05-08,17.969999313354492,18.2549991607666,17.885000228881836,18.104999542236328,7111800.0 2003-05-09,18.274999618530273,18.31999969482422,17.7549991607666,17.905000686645508,5190000.0 2003-05-12,18.549999237060547,18.610000610351562,17.915000915527344,18.299999237060547,5648800.0 2003-05-13,18.2450008392334,18.5,18.149999618530273,18.454999923706055,3863600.0 2003-05-14,18.125,18.450000762939453,17.790000915527344,18.225000381469727,4333400.0 2003-05-15,18.190000534057617,18.635000228881836,18.075000762939453,18.2450008392334,6555200.0 2003-05-16,17.969999313354492,18.280000686645508,17.844999313354492,18.024999618530273,4147600.0 2003-05-19,16.780000686645508,17.825000762939453,16.709999084472656,17.815000534057617,8255200.0 2003-05-20,16.75,17.174999237060547,16.645000457763672,17.135000228881836,6678000.0 2003-05-21,16.844999313354492,16.940000534057617,16.565000534057617,16.69499969482422,5599000.0 2003-05-22,17.344999313354492,17.520000457763672,16.704999923706055,16.850000381469727,5670800.0 2003-05-23,17.315000534057617,17.540000915527344,17.1299991607666,17.25,3563400.0 2003-05-27,17.674999237060547,17.8700008392334,17.030000686645508,17.184999465942383,5979800.0 2003-05-28,17.84000015258789,17.9950008392334,17.549999237060547,17.674999237060547,3817400.0 2003-05-29,17.600000381469727,18.184999465942383,17.440000534057617,17.905000686645508,5681400.0 2003-05-30,17.65999984741211,17.75,17.325000762939453,17.625,7348000.0 2003-06-02,17.520000457763672,17.899999618530273,17.440000534057617,17.834999084472656,5339800.0 2003-06-03,17.46500015258789,17.639999389648438,17.354999542236328,17.415000915527344,4159400.0 2003-06-04,18.55500030517578,18.674999237060547,17.420000076293945,17.540000915527344,8773800.0 2003-06-05,18.815000534057617,18.989999771118164,18.270000457763672,18.354999542236328,8230200.0 2003-06-06,18.645000457763672,20.0,18.524999618530273,19.44499969482422,11638800.0 2003-06-09,17.700000762939453,18.2450008392334,17.21500015258789,18.049999237060547,10192000.0 2003-06-10,17.899999618530273,17.954999923706055,17.69499969482422,17.7549991607666,5583400.0 2003-06-11,17.90999984741211,18.184999465942383,17.625,17.989999771118164,5862200.0 2003-06-12,17.989999771118164,18.235000610351562,17.625,18.225000381469727,11508200.0 2003-06-13,15.774999618530273,16.90999984741211,15.725000381469727,16.584999084472656,45566600.0 2003-06-16,15.850000381469727,16.024999618530273,15.354999542236328,15.994999885559082,19051000.0 2003-06-17,16.2450008392334,16.364999771118164,15.729999542236328,16.075000762939453,12185000.0 2003-06-18,16.03499984741211,16.264999389648438,15.899999618530273,16.174999237060547,9535400.0 2003-06-19,15.770000457763672,16.049999237060547,15.515000343322754,16.0049991607666,9162000.0 2003-06-20,15.944999694824219,16.049999237060547,15.524999618530273,15.854999542236328,10025600.0 2003-06-23,15.555000305175781,15.925000190734863,15.229999542236328,15.920000076293945,7276400.0 2003-06-24,15.460000038146973,15.9350004196167,15.4350004196167,15.805000305175781,9053600.0 2003-06-25,15.645000457763672,15.925000190734863,15.494999885559082,15.59000015258789,5603000.0 2003-06-26,16.065000534057617,16.135000228881836,15.630000114440918,15.675000190734863,6310200.0 2003-06-27,16.299999237060547,16.4950008392334,16.024999618530273,16.145000457763672,10483200.0 2003-06-30,16.03499984741211,16.5,15.949999809265137,16.260000228881836,5279600.0 2003-07-01,16.40999984741211,16.40999984741211,15.869999885559082,15.890000343322754,6495400.0 2003-07-02,16.790000915527344,16.80500030517578,16.274999618530273,16.350000381469727,8587800.0 2003-07-03,16.93000030517578,17.149999618530273,16.454999923706055,16.565000534057617,6292400.0 2003-07-07,17.325000762939453,17.364999771118164,17.065000534057617,17.25,5855200.0 2003-07-08,17.46500015258789,17.600000381469727,17.145000457763672,17.15999984741211,6041000.0 2003-07-09,17.395000457763672,17.594999313354492,17.260000228881836,17.3700008392334,5444800.0 2003-07-10,17.1299991607666,17.354999542236328,16.979999542236328,17.125,6003200.0 2003-07-11,17.315000534057617,17.34000015258789,17.020000457763672,17.03499984741211,4972000.0 2003-07-14,17.219999313354492,17.825000762939453,17.19499969482422,17.530000686645508,5076200.0 2003-07-15,17.549999237060547,17.579999923706055,17.2450008392334,17.344999313354492,4326800.0 2003-07-16,17.565000534057617,17.670000076293945,17.364999771118164,17.594999313354492,5077600.0 2003-07-17,17.110000610351562,17.59000015258789,17.040000915527344,17.200000762939453,4738600.0 2003-07-18,16.75,17.389999389648438,16.610000610351562,17.375,4560800.0 2003-07-21,16.274999618530273,16.825000762939453,16.024999618530273,16.774999618530273,6492200.0 2003-07-22,16.635000228881836,16.969999313354492,16.415000915527344,16.459999084472656,4549400.0 2003-07-23,16.69499969482422,16.850000381469727,16.270000457763672,16.6299991607666,5088000.0 2003-07-24,16.239999771118164,16.959999084472656,16.170000076293945,16.885000228881836,3992400.0 2003-07-25,16.5,16.59000015258789,16.139999389648438,16.3700008392334,4057000.0 2003-07-28,16.479999542236328,16.655000686645508,16.364999771118164,16.540000915527344,3540600.0 2003-07-29,16.024999618530273,16.545000076293945,15.96500015258789,16.3799991607666,8022400.0 2003-07-30,16.040000915527344,16.079999923706055,15.609999656677246,16.040000915527344,6696200.0 2003-07-31,16.364999771118164,16.674999237060547,16.024999618530273,16.364999771118164,7607400.0 2003-08-01,16.299999237060547,16.600000381469727,16.049999237060547,16.165000915527344,5997200.0 2003-08-04,16.55500030517578,16.75,16.149999618530273,16.204999923706055,5034800.0 2003-08-05,16.21500015258789,16.704999923706055,16.084999084472656,16.454999923706055,4676000.0 2003-08-06,15.779999732971191,16.165000915527344,15.640000343322754,16.139999389648438,6544200.0 2003-08-07,15.859999656677246,16.0,15.675000190734863,15.824999809265137,3597800.0 2003-08-08,15.890000343322754,16.020000457763672,15.699999809265137,15.835000038146973,2886000.0 2003-08-11,16.6299991607666,16.94499969482422,16.274999618530273,16.575000762939453,8565400.0 2003-08-12,16.90999984741211,17.0,16.635000228881836,16.81999969482422,5136400.0 2003-08-13,17.190000534057617,17.209999084472656,16.725000381469727,17.024999618530273,4310400.0 2003-08-14,17.15999984741211,17.28499984741211,16.94499969482422,17.149999618530273,3613800.0 2003-08-15,17.18000030517578,17.334999084472656,16.81999969482422,17.190000534057617,2166200.0 2003-08-18,18.104999542236328,18.110000610351562,17.260000228881836,17.270000457763672,4348600.0 2003-08-19,18.399999618530273,18.44499969482422,17.905000686645508,18.09000015258789,5534000.0 2003-08-20,18.270000457763672,18.454999923706055,18.05500030517578,18.1299991607666,7194400.0 2003-08-21,19.219999313354492,19.375,18.25,18.25,8845600.0 2003-08-22,18.700000762939453,19.594999313354492,18.545000076293945,19.174999237060547,6721800.0 2003-08-25,19.0,19.0,18.579999923706055,18.579999923706055,3123400.0 2003-08-26,19.06999969482422,19.19499969482422,18.30500030517578,18.7450008392334,7147400.0 2003-08-27,19.094999313354492,19.149999618530273,18.875,19.020000457763672,2622800.0 2003-08-28,19.44499969482422,19.475000381469727,18.81999969482422,19.274999618530273,4234600.0 2003-08-29,19.415000915527344,19.59000015258789,19.15999984741211,19.3799991607666,3067400.0 2003-09-02,19.674999237060547,19.725000381469727,19.045000076293945,19.6200008392334,7185400.0 2003-09-03,19.68000030517578,19.9950008392334,19.56999969482422,19.725000381469727,6799000.0 2003-09-04,19.3799991607666,19.674999237060547,19.145000457763672,19.604999542236328,5509400.0 2003-09-05,18.954999923706055,19.290000915527344,18.75,19.209999084472656,6047800.0 2003-09-08,19.344999313354492,19.399999618530273,18.969999313354492,18.979999542236328,4593600.0 2003-09-09,19.014999389648438,19.260000228881836,18.96500015258789,19.219999313354492,4778400.0 2003-09-10,18.19499969482422,18.96500015258789,18.114999771118164,18.934999465942383,9991600.0 2003-09-11,19.729999542236328,20.209999084472656,19.350000381469727,19.489999771118164,32085600.0 2003-09-12,19.764999389648438,19.924999237060547,19.415000915527344,19.7549991607666,9612200.0 2003-09-15,19.6299991607666,19.94499969482422,19.56999969482422,19.774999618530273,4753800.0 2003-09-16,19.90999984741211,19.950000762939453,19.68000030517578,19.780000686645508,5159000.0 2003-09-17,20.235000610351562,20.329999923706055,19.854999542236328,19.860000610351562,8869600.0 2003-09-18,20.760000228881836,20.795000076293945,20.014999389648438,20.264999389648438,6522800.0 2003-09-19,20.684999465942383,20.81999969482422,20.40999984741211,20.6200008392334,7375800.0 2003-09-22,20.040000915527344,20.399999618530273,19.924999237060547,20.270000457763672,7061600.0 2003-09-23,20.729999542236328,20.864999771118164,19.934999465942383,19.985000610351562,6813600.0 2003-09-24,20.2549991607666,20.80500030517578,20.15999984741211,20.6299991607666,7293600.0 2003-09-25,20.655000686645508,21.0,20.260000228881836,20.30500030517578,9736800.0 2003-09-26,20.325000762939453,20.68000030517578,20.0,20.530000686645508,8811600.0 2003-09-29,20.100000381469727,20.825000762939453,19.934999465942383,20.469999313354492,6846200.0 2003-09-30,19.69499969482422,19.975000381469727,19.329999923706055,19.885000228881836,11578000.0 2003-10-01,19.899999618530273,20.19499969482422,19.5,19.7549991607666,12740000.0 2003-10-02,19.834999084472656,20.290000915527344,19.604999542236328,20.1200008392334,8341400.0 2003-10-03,20.434999465942383,20.5,19.96500015258789,20.049999237060547,7002400.0 2003-10-06,20.520000457763672,20.520000457763672,20.145000457763672,20.454999923706055,5631200.0 2003-10-07,20.645000457763672,20.69499969482422,20.21500015258789,20.399999618530273,5269600.0 2003-10-08,21.049999237060547,21.31999969482422,20.655000686645508,20.670000076293945,8578800.0 2003-10-09,20.96500015258789,21.43000030517578,20.844999313354492,21.30500030517578,6303200.0 2003-10-10,20.954999923706055,21.200000762939453,20.760000228881836,21.05500030517578,3626000.0 2003-10-13,21.395000457763672,21.559999465942383,21.139999389648438,21.375,4165600.0 2003-10-14,21.43000030517578,21.489999771118164,21.235000610351562,21.235000610351562,3800200.0 2003-10-15,21.40999984741211,21.7450008392334,21.290000915527344,21.614999771118164,4461400.0 2003-10-16,21.44499969482422,21.5,21.149999618530273,21.454999923706055,3339400.0 2003-10-17,21.225000381469727,21.719999313354492,21.139999389648438,21.549999237060547,6400600.0 2003-10-20,21.344999313354492,21.395000457763672,20.854999542236328,21.2549991607666,4367800.0 2003-10-21,21.56999969482422,21.655000686645508,21.149999618530273,21.31999969482422,3803000.0 2003-10-22,21.295000076293945,21.514999389648438,21.225000381469727,21.40999984741211,5457000.0 2003-10-23,21.18000030517578,21.325000762939453,20.81999969482422,20.844999313354492,5295200.0 2003-10-24,21.0049991607666,21.155000686645508,20.530000686645508,21.155000686645508,5082200.0 2003-10-27,21.020000457763672,21.514999389648438,20.8799991607666,21.450000762939453,4799200.0 2003-10-28,21.71500015258789,21.71500015258789,20.954999923706055,21.145000457763672,5200600.0 2003-10-29,22.334999084472656,22.469999313354492,21.40999984741211,21.55500030517578,9542600.0 2003-10-30,22.139999389648438,22.5,22.094999313354492,22.450000762939453,7191600.0 2003-10-31,21.8799991607666,22.375,21.7549991607666,22.2450008392334,4138200.0 2003-11-03,22.575000762939453,22.649999618530273,21.875,22.110000610351562,5943800.0 2003-11-04,22.364999771118164,22.739999771118164,22.045000076293945,22.15999984741211,5371800.0 2003-11-05,22.545000076293945,22.700000762939453,22.149999618530273,22.399999618530273,3383400.0 2003-11-06,22.915000915527344,22.96500015258789,22.44499969482422,22.530000686645508,9120000.0 2003-11-07,22.514999389648438,23.190000534057617,22.440000534057617,23.0,7899800.0 2003-11-10,21.709999084472656,22.0,21.450000762939453,21.575000762939453,16932000.0 2003-11-11,21.364999771118164,21.704999923706055,21.299999237060547,21.649999618530273,7043600.0 2003-11-12,21.385000228881836,21.5,21.200000762939453,21.440000534057617,7079600.0 2003-11-13,21.440000534057617,21.584999084472656,21.149999618530273,21.2549991607666,6435000.0 2003-11-14,20.545000076293945,21.5,20.454999923706055,21.4950008392334,7294200.0 2003-11-17,20.200000762939453,20.645000457763672,20.030000686645508,20.469999313354492,6079200.0 2003-11-18,20.049999237060547,20.774999618530273,20.024999618530273,20.459999084472656,6755800.0 2003-11-19,19.799999237060547,20.209999084472656,19.610000610351562,20.204999923706055,6964400.0 2003-11-20,19.149999618530273,20.0049991607666,19.079999923706055,19.584999084472656,10703400.0 2003-11-21,19.68000030517578,19.81999969482422,19.05500030517578,19.5,7121400.0 2003-11-24,20.700000762939453,20.71500015258789,20.114999771118164,20.5,8721400.0 2003-11-25,20.514999389648438,20.969999313354492,20.415000915527344,20.8700008392334,5644400.0 2003-11-26,20.559999465942383,20.780000686645508,20.25,20.704999923706055,3572800.0 2003-11-28,20.655000686645508,20.670000076293945,20.350000381469727,20.399999618530273,1628000.0 2003-12-01,21.045000076293945,21.104999542236328,20.625,20.81999969482422,5815000.0 2003-12-02,20.604999542236328,21.219999313354492,20.594999313354492,20.850000381469727,5782800.0 2003-12-03,20.829999923706055,21.5,20.75,20.78499984741211,6139800.0 2003-12-04,20.825000762939453,20.979999542236328,20.405000686645508,20.760000228881836,4380200.0 2003-12-05,19.450000762939453,20.125,19.450000762939453,19.770000457763672,10684600.0 2003-12-08,19.71500015258789,19.854999542236328,19.350000381469727,19.475000381469727,6597000.0 2003-12-09,18.864999771118164,19.854999542236328,18.780000686645508,19.774999618530273,9759400.0 2003-12-10,19.040000915527344,19.434999465942383,18.8700008392334,19.045000076293945,7699800.0 2003-12-11,19.889999389648438,19.950000762939453,19.110000610351562,19.2450008392334,8793200.0 2003-12-12,20.100000381469727,20.950000762939453,19.93000030517578,20.950000762939453,20679600.0 2003-12-15,18.905000686645508,20.524999618530273,18.834999084472656,20.450000762939453,15980400.0 2003-12-16,19.415000915527344,19.5,18.979999542236328,19.010000228881836,8025200.0 2003-12-17,19.549999237060547,19.559999465942383,19.024999618530273,19.3799991607666,5916000.0 2003-12-18,20.059999465942383,20.235000610351562,19.524999618530273,19.56999969482422,8764800.0 2003-12-19,19.440000534057617,20.110000610351562,19.2450008392334,19.78499984741211,10400200.0 2003-12-22,19.924999237060547,19.93000030517578,19.299999237060547,19.454999923706055,5607600.0 2003-12-23,20.149999618530273,20.209999084472656,19.895000457763672,19.940000534057617,5048800.0 2003-12-24,20.0,20.149999618530273,19.84000015258789,20.149999618530273,1214000.0 2003-12-26,19.864999771118164,20.030000686645508,19.75,19.954999923706055,1547400.0 2003-12-29,20.03499984741211,20.049999237060547,19.684999465942383,19.975000381469727,4776200.0 2003-12-30,19.809999465942383,20.024999618530273,19.700000762939453,19.920000076293945,2948200.0 2003-12-31,19.540000915527344,19.950000762939453,19.459999084472656,19.924999237060547,4328400.0 2004-01-02,19.549999237060547,19.850000381469727,19.434999465942383,19.81999969482422,3699600.0 2004-01-05,19.899999618530273,19.989999771118164,19.229999542236328,19.649999618530273,9367400.0 2004-01-06,19.920000076293945,19.989999771118164,19.56999969482422,19.920000076293945,5390400.0 2004-01-07,19.719999313354492,19.850000381469727,19.55500030517578,19.719999313354492,5457800.0 2004-01-08,19.0,19.940000534057617,18.950000762939453,19.704999923706055,13034800.0 2004-01-09,18.559999465942383,18.979999542236328,18.389999389648438,18.920000076293945,12157200.0 2004-01-12,18.68000030517578,18.81999969482422,18.18000030517578,18.649999618530273,10290000.0 2004-01-13,18.594999313354492,18.75,18.450000762939453,18.55500030517578,8316600.0 2004-01-14,18.575000762939453,18.934999465942383,18.514999389648438,18.795000076293945,5898000.0 2004-01-15,19.225000381469727,19.389999389648438,18.325000762939453,18.325000762939453,10103000.0 2004-01-16,19.149999618530273,19.53499984741211,19.010000228881836,19.5,6686800.0 2004-01-20,19.25,19.645000457763672,19.059999465942383,19.645000457763672,6494600.0 2004-01-21,19.264999389648438,19.325000762939453,18.905000686645508,19.264999389648438,5783200.0 2004-01-22,18.600000381469727,19.235000610351562,18.600000381469727,19.135000228881836,5726200.0 2004-01-23,19.020000457763672,19.100000381469727,18.649999618530273,18.850000381469727,7971400.0 2004-01-26,19.170000076293945,19.170000076293945,18.790000915527344,18.864999771118164,4365000.0 2004-01-27,18.795000076293945,19.28499984741211,18.729999542236328,19.21500015258789,5251400.0 2004-01-28,18.31999969482422,18.979999542236328,18.200000762939453,18.860000610351562,7204000.0 2004-01-29,18.065000534057617,18.520000457763672,17.889999389648438,18.520000457763672,10593400.0 2004-01-30,19.149999618530273,19.5,18.790000915527344,19.125,16114400.0 2004-02-02,18.90999984741211,19.334999084472656,18.700000762939453,19.295000076293945,7617000.0 2004-02-03,18.895000457763672,19.110000610351562,18.475000381469727,18.8700008392334,4035000.0 2004-02-04,18.959999084472656,19.274999618530273,18.600000381469727,18.790000915527344,8140000.0 2004-02-05,18.8700008392334,19.15999984741211,18.71500015258789,18.93000030517578,4703200.0 2004-02-06,19.459999084472656,19.594999313354492,18.75,18.844999313354492,6473800.0 2004-02-09,19.440000534057617,19.774999618530273,19.399999618530273,19.405000686645508,5233600.0 2004-02-10,19.364999771118164,19.579999923706055,19.299999237060547,19.424999237060547,3618000.0 2004-02-11,19.75,19.815000534057617,19.399999618530273,19.604999542236328,5494800.0 2004-02-12,19.729999542236328,19.850000381469727,19.655000686645508,19.81999969482422,4558000.0 2004-02-13,19.264999389648438,19.709999084472656,19.184999465942383,19.610000610351562,4511800.0 2004-02-17,19.594999313354492,19.655000686645508,19.260000228881836,19.5,3224000.0 2004-02-18,19.885000228881836,19.915000915527344,19.3799991607666,19.584999084472656,6689400.0 2004-02-19,19.149999618530273,20.065000534057617,19.059999465942383,19.895000457763672,6949800.0 2004-02-20,18.969999313354492,19.309999465942383,18.799999237060547,19.25,6456600.0 2004-02-23,18.299999237060547,19.084999084472656,18.110000610351562,19.049999237060547,5915200.0 2004-02-24,18.139999389648438,18.4950008392334,18.024999618530273,18.350000381469727,6555600.0 2004-02-25,18.0,18.299999237060547,17.774999618530273,18.170000076293945,6699200.0 2004-02-26,18.854999542236328,18.93000030517578,18.09000015258789,18.204999923706055,9185800.0 2004-02-27,18.625,18.985000610351562,18.424999237060547,18.8799991607666,4506400.0 2004-03-01,18.735000610351562,18.934999465942383,18.545000076293945,18.75,4644200.0 2004-03-02,18.774999618530273,18.905000686645508,18.68000030517578,18.719999313354492,5128400.0 2004-03-03,18.475000381469727,18.700000762939453,18.360000610351562,18.625,4747000.0 2004-03-04,18.344999313354492,18.424999237060547,18.15999984741211,18.399999618530273,4559400.0 2004-03-05,18.229999542236328,18.5049991607666,18.125,18.28499984741211,4051600.0 2004-03-08,17.915000915527344,18.334999084472656,17.899999618530273,18.2450008392334,4926400.0 2004-03-09,18.045000076293945,18.229999542236328,17.895000457763672,17.90999984741211,6282200.0 2004-03-10,17.524999618530273,18.084999084472656,17.485000610351562,17.975000381469727,6031000.0 2004-03-11,17.19499969482422,17.565000534057617,17.149999618530273,17.454999923706055,6695400.0 2004-03-12,17.854999542236328,17.8700008392334,17.299999237060547,17.399999618530273,6603200.0 2004-03-15,17.520000457763672,17.93000030517578,17.44499969482422,17.924999237060547,5678600.0 2004-03-16,17.674999237060547,17.8799991607666,17.53499984741211,17.645000457763672,5949600.0 2004-03-17,18.1299991607666,18.229999542236328,17.700000762939453,17.799999237060547,5608800.0 2004-03-18,18.135000228881836,18.270000457763672,17.850000381469727,18.100000381469727,11964200.0 2004-03-19,19.924999237060547,20.040000915527344,19.274999618530273,19.75,39667000.0 2004-03-22,19.639999389648438,19.940000534057617,19.399999618530273,19.674999237060547,14856000.0 2004-03-23,19.30500030517578,19.875,19.280000686645508,19.719999313354492,7369800.0 2004-03-24,19.415000915527344,19.719999313354492,19.209999084472656,19.25,8072400.0 2004-03-25,20.024999618530273,20.065000534057617,19.485000610351562,19.514999389648438,7529000.0 2004-03-26,19.7450008392334,20.125,19.719999313354492,19.950000762939453,4849200.0 2004-03-29,19.954999923706055,20.225000381469727,19.780000686645508,19.829999923706055,5367600.0 2004-03-30,19.790000915527344,20.1200008392334,19.690000534057617,19.795000076293945,4627600.0 2004-03-31,19.649999618530273,19.899999618530273,19.549999237060547,19.8700008392334,5058000.0 2004-04-01,20.139999389648438,20.200000762939453,19.700000762939453,19.795000076293945,7273000.0 2004-04-02,20.450000762939453,20.5,20.014999389648438,20.459999084472656,6974800.0 2004-04-05,20.674999237060547,20.725000381469727,20.329999923706055,20.440000534057617,6183000.0 2004-04-06,20.729999542236328,20.799999237060547,20.350000381469727,20.375,5744600.0 2004-04-07,20.93000030517578,21.0,20.479999542236328,20.645000457763672,7882600.0 2004-04-08,20.9950008392334,21.100000381469727,20.780000686645508,21.040000915527344,6668400.0 2004-04-12,21.260000228881836,21.399999618530273,20.895000457763672,20.90999984741211,6542600.0 2004-04-13,21.149999618530273,21.28499984741211,20.96500015258789,21.225000381469727,5011600.0 2004-04-14,21.290000915527344,21.290000915527344,20.799999237060547,20.81999969482422,5257000.0 2004-04-15,20.635000228881836,21.299999237060547,20.350000381469727,21.299999237060547,5348600.0 2004-04-16,20.770000457763672,21.125,20.524999618530273,20.75,6174000.0 2004-04-19,20.94499969482422,20.96500015258789,20.594999313354492,20.729999542236328,4341200.0 2004-04-20,20.600000381469727,21.125,20.59000015258789,20.940000534057617,4284600.0 2004-04-21,20.989999771118164,20.9950008392334,20.350000381469727,20.649999618530273,5223800.0 2004-04-22,21.510000228881836,21.579999923706055,20.795000076293945,20.809999465942383,7073000.0 2004-04-23,21.844999313354492,21.885000228881836,21.389999389648438,21.389999389648438,6611600.0 2004-04-26,21.405000686645508,21.850000381469727,21.190000534057617,21.764999389648438,4655200.0 2004-04-27,21.405000686645508,21.65999984741211,21.200000762939453,21.540000915527344,4504800.0 2004-04-28,20.809999465942383,21.325000762939453,20.69499969482422,21.280000686645508,5107000.0 2004-04-29,20.825000762939453,20.8700008392334,20.3799991607666,20.709999084472656,7986200.0 2004-04-30,20.75,20.905000686645508,20.434999465942383,20.850000381469727,6406800.0 2004-05-03,22.0,22.174999237060547,21.575000762939453,21.584999084472656,13487000.0 2004-05-04,22.950000762939453,23.440000534057617,22.024999618530273,22.15999984741211,18778000.0 2004-05-05,22.469999313354492,22.924999237060547,22.375,22.735000610351562,9760000.0 2004-05-06,21.950000762939453,22.049999237060547,21.614999771118164,21.81999969482422,10219600.0 2004-05-07,21.729999542236328,22.299999237060547,21.700000762939453,21.71500015258789,5480200.0 2004-05-10,21.760000228881836,21.985000610351562,21.5,21.604999542236328,6216200.0 2004-05-11,22.114999771118164,22.170000076293945,21.764999389648438,22.010000228881836,5334800.0 2004-05-12,21.915000915527344,22.09000015258789,21.440000534057617,21.844999313354492,5756000.0 2004-05-13,21.934999465942383,22.135000228881836,21.700000762939453,21.774999618530273,3611800.0 2004-05-14,21.385000228881836,21.975000381469727,21.31999969482422,21.924999237060547,4661000.0 2004-05-17,21.1299991607666,21.475000381469727,20.924999237060547,21.260000228881836,4799000.0 2004-05-18,21.5049991607666,21.6200008392334,21.19499969482422,21.325000762939453,3925000.0 2004-05-19,21.774999618530273,22.065000534057617,21.639999389648438,21.780000686645508,5440400.0 2004-05-20,22.225000381469727,22.350000381469727,21.864999771118164,21.969999313354492,6001600.0 2004-05-21,22.209999084472656,22.44499969482422,21.825000762939453,22.364999771118164,4142200.0 2004-05-24,21.774999618530273,22.450000762939453,21.610000610351562,22.299999237060547,5440200.0 2004-05-25,22.34000015258789,22.475000381469727,21.575000762939453,21.875,4984600.0 2004-05-26,22.125,22.334999084472656,22.03499984741211,22.309999465942383,3781800.0 2004-05-27,22.19499969482422,22.270000457763672,21.975000381469727,21.985000610351562,3118600.0 2004-05-28,22.315000534057617,22.334999084472656,21.934999465942383,22.329999923706055,2453400.0 2004-06-01,22.459999084472656,22.5,21.9950008392334,22.020000457763672,4656000.0 2004-06-02,22.65999984741211,22.75,22.459999084472656,22.5,5137400.0 2004-06-03,22.450000762939453,22.670000076293945,22.325000762939453,22.545000076293945,3596600.0 2004-06-04,22.709999084472656,23.0,22.450000762939453,22.454999923706055,4641200.0 2004-06-07,23.68000030517578,23.68000030517578,22.889999389648438,22.905000686645508,8356400.0 2004-06-08,23.559999465942383,23.575000762939453,23.204999923706055,23.350000381469727,8110200.0 2004-06-09,22.975000381469727,23.565000534057617,22.924999237060547,23.565000534057617,4749800.0 2004-06-10,22.924999237060547,23.219999313354492,22.854999542236328,23.024999618530273,3501400.0 2004-06-14,22.639999389648438,23.065000534057617,22.469999313354492,22.975000381469727,4186200.0 2004-06-15,22.844999313354492,23.094999313354492,22.774999618530273,22.850000381469727,4452800.0 2004-06-16,22.329999923706055,22.575000762939453,22.06999969482422,22.329999923706055,9356400.0 2004-06-17,22.30500030517578,22.475000381469727,22.094999313354492,22.350000381469727,6597600.0 2004-06-18,21.364999771118164,22.200000762939453,21.25,21.934999465942383,11138200.0 2004-06-21,21.7549991607666,21.920000076293945,21.260000228881836,21.43000030517578,7970400.0 2004-06-22,22.0,22.030000686645508,21.665000915527344,21.844999313354492,5352400.0 2004-06-23,22.204999923706055,22.219999313354492,21.844999313354492,22.0,3558000.0 2004-06-24,21.885000228881836,22.25,21.854999542236328,22.059999465942383,5023600.0 2004-06-25,22.295000076293945,22.295000076293945,21.895000457763672,21.950000762939453,4600200.0 2004-06-28,22.420000076293945,22.625,22.155000686645508,22.329999923706055,4368200.0 2004-06-29,22.75,22.809999465942383,22.344999313354492,22.440000534057617,4731800.0 2004-06-30,23.25,23.395000457763672,22.65999984741211,22.739999771118164,6204600.0 2004-07-01,22.950000762939453,23.350000381469727,22.920000076293945,23.190000534057617,6325000.0 2004-07-02,22.575000762939453,23.065000534057617,22.31999969482422,22.885000228881836,4795200.0 2004-07-06,22.145000457763672,22.5,22.059999465942383,22.360000610351562,4366400.0 2004-07-07,22.65999984741211,22.700000762939453,22.06999969482422,22.104999542236328,7165400.0 2004-07-08,21.700000762939453,22.600000381469727,21.450000762939453,22.520000457763672,8282800.0 2004-07-09,22.155000686645508,22.219999313354492,21.8700008392334,21.934999465942383,4875400.0 2004-07-12,21.969999313354492,22.1200008392334,21.684999465942383,22.075000762939453,5984600.0 2004-07-13,21.834999084472656,22.15999984741211,21.799999237060547,21.96500015258789,4129400.0 2004-07-14,21.674999237060547,22.204999923706055,21.424999237060547,21.674999237060547,6973400.0 2004-07-15,21.71500015258789,22.0049991607666,21.665000915527344,21.760000228881836,4413800.0 2004-07-16,21.604999542236328,21.950000762939453,21.43000030517578,21.905000686645508,5873200.0 2004-07-19,21.094999313354492,21.915000915527344,21.09000015258789,21.674999237060547,5545600.0 2004-07-20,21.19499969482422,21.19499969482422,20.885000228881836,21.165000915527344,6766800.0 2004-07-21,20.440000534057617,21.28499984741211,20.440000534057617,21.270000457763672,5611800.0 2004-07-22,20.405000686645508,20.6200008392334,19.9950008392334,20.53499984741211,6634200.0 2004-07-23,20.174999237060547,20.299999237060547,19.940000534057617,20.274999618530273,3216400.0 2004-07-26,19.850000381469727,20.405000686645508,19.65999984741211,20.239999771118164,5536600.0 2004-07-27,20.135000228881836,20.25,19.790000915527344,19.790000915527344,3785600.0 2004-07-28,20.21500015258789,20.405000686645508,19.81999969482422,19.954999923706055,4694600.0 2004-07-29,20.725000381469727,20.735000610351562,20.299999237060547,20.385000228881836,5551600.0 2004-07-30,21.09000015258789,21.25,20.549999237060547,20.639999389648438,5215000.0 2004-08-02,20.985000610351562,21.06999969482422,20.614999771118164,20.975000381469727,6156400.0 2004-08-03,21.594999313354492,22.170000076293945,21.594999313354492,22.06999969482422,14672400.0 2004-08-04,21.739999771118164,21.950000762939453,21.454999923706055,21.485000610351562,6661600.0 2004-08-05,21.674999237060547,21.850000381469727,21.610000610351562,21.635000228881836,3874400.0 2004-08-06,21.145000457763672,21.725000381469727,21.09000015258789,21.489999771118164,4512600.0 2004-08-09,21.204999923706055,21.549999237060547,21.204999923706055,21.344999313354492,3203400.0 2004-08-10,21.69499969482422,21.725000381469727,21.2450008392334,21.31999969482422,3497400.0 2004-08-11,21.764999389648438,21.78499984741211,21.420000076293945,21.43000030517578,4441600.0 2004-08-12,21.44499969482422,21.7549991607666,21.28499984741211,21.559999465942383,3037800.0 2004-08-13,21.735000610351562,21.75,21.5,21.55500030517578,2924200.0 2004-08-16,22.434999465942383,22.600000381469727,21.915000915527344,21.924999237060547,7788400.0 2004-08-17,22.385000228881836,22.7450008392334,22.315000534057617,22.684999465942383,3621200.0 2004-08-18,22.760000228881836,22.770000457763672,22.235000610351562,22.239999771118164,3088400.0 2004-08-19,22.665000915527344,22.90999984741211,22.600000381469727,22.655000686645508,4518600.0 2004-08-20,23.045000076293945,23.135000228881836,22.604999542236328,22.649999618530273,4445400.0 2004-08-23,22.815000534057617,23.165000915527344,22.69499969482422,23.145000457763672,4114200.0 2004-08-24,22.864999771118164,23.1299991607666,22.614999771118164,22.950000762939453,2903400.0 2004-08-25,23.1200008392334,23.200000762939453,22.729999542236328,22.915000915527344,2880400.0 2004-08-26,23.079999923706055,23.174999237060547,22.90999984741211,22.959999084472656,2130800.0 2004-08-27,23.204999923706055,23.290000915527344,22.985000610351562,22.989999771118164,1332800.0 2004-08-30,22.780000686645508,23.149999618530273,22.739999771118164,23.149999618530273,2029400.0 2004-08-31,22.934999465942383,22.934999465942383,22.559999465942383,22.59000015258789,3908600.0 2004-09-01,22.905000686645508,23.079999923706055,22.510000228881836,22.790000915527344,3303000.0 2004-09-02,23.420000076293945,23.5,22.850000381469727,22.90999984741211,2451000.0 2004-09-03,23.264999389648438,23.514999389648438,23.204999923706055,23.479999542236328,3794600.0 2004-09-07,23.6200008392334,23.924999237060547,23.270000457763672,23.389999389648438,5650600.0 2004-09-08,23.915000915527344,24.0,23.575000762939453,23.575000762939453,4806800.0 2004-09-09,24.475000381469727,24.520000457763672,23.920000076293945,24.0,6735800.0 2004-09-10,24.934999465942383,24.950000762939453,24.40999984741211,24.454999923706055,4704400.0 2004-09-13,24.854999542236328,25.094999313354492,24.739999771118164,24.764999389648438,5973400.0 2004-09-14,24.774999618530273,24.9950008392334,24.655000686645508,24.815000534057617,3701200.0 2004-09-15,23.719999313354492,24.65999984741211,23.610000610351562,24.55500030517578,8158400.0 2004-09-16,23.94499969482422,24.100000381469727,23.770000457763672,24.045000076293945,5151400.0 2004-09-17,24.06999969482422,24.239999771118164,23.920000076293945,24.03499984741211,6471000.0 2004-09-20,23.975000381469727,24.28499984741211,23.834999084472656,23.985000610351562,5717000.0 2004-09-21,25.225000381469727,25.364999771118164,24.6299991607666,25.125,12019400.0 2004-09-22,24.420000076293945,25.014999389648438,24.40999984741211,24.850000381469727,7899800.0 2004-09-23,24.625,24.864999771118164,24.385000228881836,24.510000228881836,4896800.0 2004-09-24,24.174999237060547,24.6200008392334,24.15999984741211,24.565000534057617,4266400.0 2004-09-27,23.93000030517578,24.325000762939453,23.875,24.084999084472656,4618600.0 2004-09-28,24.344999313354492,24.405000686645508,23.934999465942383,23.985000610351562,5606800.0 2004-09-29,24.829999923706055,24.899999618530273,24.235000610351562,24.235000610351562,5277000.0 2004-09-30,24.735000610351562,24.979999542236328,24.489999771118164,24.915000915527344,5418600.0 2004-10-01,24.9950008392334,25.0,24.635000228881836,24.75,6313400.0 2004-10-04,25.405000686645508,25.59000015258789,24.8799991607666,25.09000015258789,6419600.0 2004-10-05,25.559999465942383,25.790000915527344,25.260000228881836,25.360000610351562,5263200.0 2004-10-06,25.834999084472656,25.940000534057617,25.450000762939453,25.545000076293945,3623600.0 2004-10-07,25.524999618530273,25.760000228881836,25.450000762939453,25.690000534057617,3064400.0 2004-10-08,24.864999771118164,25.549999237060547,24.790000915527344,25.5049991607666,3925800.0 2004-10-11,25.469999313354492,25.59000015258789,24.864999771118164,25.020000457763672,4604200.0 2004-10-12,26.0049991607666,26.114999771118164,25.1299991607666,25.1299991607666,7354800.0 2004-10-13,25.635000228881836,26.264999389648438,25.510000228881836,26.0049991607666,6409800.0 2004-10-14,25.6200008392334,25.905000686645508,25.395000457763672,25.625,4255400.0 2004-10-15,25.739999771118164,25.979999542236328,25.459999084472656,25.674999237060547,3136200.0 2004-10-18,26.53499984741211,26.540000915527344,25.56999969482422,25.594999313354492,4483000.0 2004-10-19,26.774999618530273,26.94499969482422,26.350000381469727,26.424999237060547,5739000.0 2004-10-20,26.834999084472656,26.954999923706055,26.420000076293945,26.565000534057617,4190600.0 2004-10-21,27.25,27.395000457763672,26.68000030517578,26.895000457763672,5139800.0 2004-10-22,26.8700008392334,27.34000015258789,26.75,27.309999465942383,5296000.0 2004-10-25,26.885000228881836,27.2549991607666,26.704999923706055,26.709999084472656,4542400.0 2004-10-26,26.860000610351562,27.135000228881836,26.69499969482422,26.94499969482422,3899800.0 2004-10-27,27.989999771118164,28.040000915527344,26.905000686645508,27.2450008392334,9092800.0 2004-10-28,27.7450008392334,27.950000762939453,27.540000915527344,27.649999618530273,5088800.0 2004-10-29,28.014999389648438,28.020000457763672,27.3799991607666,27.684999465942383,5136000.0 2004-11-01,28.170000076293945,28.4950008392334,27.905000686645508,28.114999771118164,4982600.0 2004-11-02,28.514999389648438,28.78499984741211,27.760000228881836,27.760000228881836,6440000.0 2004-11-03,28.579999923706055,28.9950008392334,28.46500015258789,28.764999389648438,4819600.0 2004-11-04,29.05500030517578,29.25,28.5,28.5,4866000.0 2004-11-05,29.239999771118164,29.364999771118164,28.81999969482422,29.049999237060547,4858000.0 2004-11-08,28.93000030517578,29.225000381469727,28.834999084472656,29.1299991607666,3532800.0 2004-11-09,28.69499969482422,29.045000076293945,28.670000076293945,28.975000381469727,4577200.0 2004-11-10,28.795000076293945,29.125,28.375,28.645000457763672,4891400.0 2004-11-11,29.21500015258789,29.235000610351562,28.604999542236328,28.825000762939453,3091200.0 2004-11-12,29.485000610351562,29.485000610351562,28.799999237060547,29.075000762939453,3354600.0 2004-11-15,29.270000457763672,29.549999237060547,29.075000762939453,29.4950008392334,4393800.0 2004-11-16,29.084999084472656,29.270000457763672,28.799999237060547,29.25,4458800.0 2004-11-17,29.299999237060547,29.5049991607666,28.93000030517578,29.084999084472656,4303200.0 2004-11-18,29.584999084472656,29.71500015258789,29.200000762939453,29.344999313354492,3483400.0 2004-11-19,28.90999984741211,29.75,28.764999389648438,29.594999313354492,3289800.0 2004-11-22,29.729999542236328,29.729999542236328,28.75,28.84000015258789,3623600.0 2004-11-23,30.334999084472656,30.344999313354492,29.524999618530273,29.8700008392334,6503000.0 2004-11-24,30.434999465942383,30.520000457763672,29.889999389648438,29.975000381469727,3372000.0 2004-11-26,30.329999923706055,30.55500030517578,30.290000915527344,30.520000457763672,998400.0 2004-11-29,30.3700008392334,30.549999237060547,29.78499984741211,30.485000610351562,3004800.0 2004-11-30,30.280000686645508,30.53499984741211,30.079999923706055,30.514999389648438,3134200.0 2004-12-01,30.795000076293945,30.920000076293945,30.239999771118164,30.290000915527344,3639200.0 2004-12-02,31.155000686645508,31.174999237060547,30.6200008392334,30.815000534057617,2668000.0 2004-12-03,31.479999542236328,31.56999969482422,31.155000686645508,31.219999313354492,3753000.0 2004-12-06,30.989999771118164,31.424999237060547,30.834999084472656,31.350000381469727,7276600.0 2004-12-07,30.1299991607666,31.364999771118164,30.100000381469727,31.235000610351562,6836400.0 2004-12-08,30.165000915527344,30.5,29.875,30.25,4047600.0 2004-12-09,30.415000915527344,30.639999389648438,29.674999237060547,30.024999618530273,4185200.0 2004-12-10,30.5,30.799999237060547,30.125,30.350000381469727,3361400.0 2004-12-13,31.3799991607666,31.514999389648438,30.690000534057617,30.774999618530273,5254400.0 2004-12-14,32.08000183105469,32.2400016784668,31.489999771118164,31.549999237060547,4812600.0 2004-12-15,31.325000762939453,32.0,31.2549991607666,31.864999771118164,6048000.0 2004-12-16,30.55500030517578,31.665000915527344,30.28499984741211,31.450000762939453,7916800.0 2004-12-17,30.225000381469727,30.405000686645508,29.65999984741211,29.985000610351562,9217400.0 2004-12-20,30.389999389648438,30.56999969482422,30.079999923706055,30.21500015258789,5750600.0 2004-12-21,30.5049991607666,30.6200008392334,30.260000228881836,30.459999084472656,4394800.0 2004-12-22,31.030000686645508,31.094999313354492,30.155000686645508,30.184999465942383,4994000.0 2004-12-23,31.309999465942383,31.395000457763672,30.875,30.94499969482422,3710200.0 2004-12-27,31.155000686645508,31.485000610351562,31.010000228881836,31.485000610351562,3069800.0 2004-12-28,31.854999542236328,31.854999542236328,30.920000076293945,31.139999389648438,4102200.0 2004-12-29,31.625,31.950000762939453,31.5049991607666,31.8700008392334,2869400.0 2004-12-30,31.59000015258789,31.829999923706055,31.40999984741211,31.684999465942383,1978000.0 2004-12-31,31.3700008392334,31.780000686645508,31.270000457763672,31.5,3580400.0 2005-01-03,30.844999313354492,31.75,30.774999618530273,31.5,5508800.0 2005-01-04,30.030000686645508,31.190000534057617,29.68000030517578,31.104999542236328,7515400.0 2005-01-05,29.864999771118164,30.450000762939453,29.864999771118164,30.09000015258789,3566600.0 2005-01-06,29.3700008392334,30.170000076293945,29.2450008392334,30.114999771118164,6159600.0 2005-01-07,29.389999389648438,29.7549991607666,28.850000381469727,29.5049991607666,8512400.0 2005-01-10,29.40999984741211,29.850000381469727,29.31999969482422,29.399999618530273,5133200.0 2005-01-11,29.059999465942383,29.5,28.975000381469727,29.46500015258789,5595200.0 2005-01-12,29.489999771118164,29.56999969482422,28.834999084472656,29.239999771118164,6006400.0 2005-01-13,29.110000610351562,29.69499969482422,28.979999542236328,29.604999542236328,4701400.0 2005-01-14,29.114999771118164,29.3700008392334,28.905000686645508,29.229999542236328,5796800.0 2005-01-18,29.190000534057617,29.280000686645508,28.299999237060547,29.030000686645508,4969000.0 2005-01-19,28.940000534057617,29.450000762939453,28.875,29.15999984741211,3978200.0 2005-01-20,29.03499984741211,29.55500030517578,28.75,28.7549991607666,5113600.0 2005-01-21,28.53499984741211,29.19499969482422,28.5,29.145000457763672,4557600.0 2005-01-24,27.69499969482422,28.834999084472656,27.625,28.670000076293945,7229200.0 2005-01-25,27.790000915527344,28.424999237060547,27.760000228881836,27.895000457763672,4280000.0 2005-01-26,28.0049991607666,28.235000610351562,27.674999237060547,28.079999923706055,3664000.0 2005-01-27,28.084999084472656,28.190000534057617,27.68000030517578,28.170000076293945,3578400.0 2005-01-28,27.739999771118164,28.270000457763672,27.399999618530273,28.270000457763672,5927400.0 2005-01-31,28.450000762939453,28.665000915527344,27.93000030517578,28.100000381469727,6100600.0 2005-02-01,28.950000762939453,29.184999465942383,28.450000762939453,28.450000762939453,4639600.0 2005-02-02,31.145000457763672,31.270000457763672,29.825000762939453,29.850000381469727,11576600.0 2005-02-03,31.709999084472656,31.739999771118164,30.655000686645508,30.799999237060547,8992200.0 2005-02-04,31.9950008392334,32.0,31.290000915527344,31.514999389648438,4477400.0 2005-02-07,31.760000228881836,31.975000381469727,31.510000228881836,31.975000381469727,3025600.0 2005-02-08,31.850000381469727,32.19499969482422,31.625,31.885000228881836,3243200.0 2005-02-09,31.295000076293945,32.07500076293945,31.114999771118164,31.979999542236328,4060000.0 2005-02-10,31.34000015258789,31.565000534057617,30.940000534057617,31.3799991607666,2921600.0 2005-02-11,31.850000381469727,32.20500183105469,31.18000030517578,31.469999313354492,4880400.0 2005-02-14,31.735000610351562,31.989999771118164,31.475000381469727,31.920000076293945,3112200.0 2005-02-15,32.45500183105469,32.560001373291016,31.450000762939453,31.75,6490000.0 2005-02-16,32.29999923706055,32.42499923706055,31.790000915527344,32.2599983215332,4508400.0 2005-02-17,31.53499984741211,32.48500061035156,31.274999618530273,32.29999923706055,5308000.0 2005-02-18,31.415000915527344,31.850000381469727,31.385000228881836,31.799999237060547,2983000.0 2005-02-22,30.7549991607666,31.860000610351562,30.670000076293945,31.274999618530273,5780600.0 2005-02-23,30.875,31.049999237060547,30.614999771118164,30.78499984741211,4143600.0 2005-02-24,30.69499969482422,30.774999618530273,30.190000534057617,30.739999771118164,6102000.0 2005-02-25,30.71500015258789,30.864999771118164,30.299999237060547,30.735000610351562,4048200.0 2005-02-28,30.875,31.575000762939453,30.56999969482422,30.770000457763672,4434400.0 2005-03-01,31.170000076293945,31.475000381469727,30.7549991607666,31.030000686645508,3678400.0 2005-03-02,31.174999237060547,31.559999465942383,30.78499984741211,30.979999542236328,3446600.0 2005-03-03,31.174999237060547,31.405000686645508,30.875,31.235000610351562,2851000.0 2005-03-04,31.885000228881836,32.099998474121094,31.274999618530273,31.549999237060547,4627400.0 2005-03-07,32.53499984741211,32.82500076293945,31.899999618530273,31.975000381469727,5754000.0 2005-03-08,32.474998474121094,33.0,32.375,32.619998931884766,4204400.0 2005-03-09,32.255001068115234,32.88999938964844,32.185001373291016,32.45000076293945,4728400.0 2005-03-10,32.654998779296875,32.7400016784668,32.06999969482422,32.380001068115234,4581600.0 2005-03-11,32.209999084472656,32.849998474121094,31.94499969482422,32.69499969482422,4915600.0 2005-03-14,32.66999816894531,32.775001525878906,32.29999923706055,32.375,3657200.0 2005-03-15,32.27000045776367,32.790000915527344,32.08000183105469,32.775001525878906,3852800.0 2005-03-16,31.594999313354492,32.400001525878906,31.329999923706055,32.32500076293945,4047400.0 2005-03-17,31.94499969482422,32.1150016784668,31.360000610351562,31.834999084472656,5629200.0 2005-03-18,33.904998779296875,34.150001525878906,32.130001068115234,32.650001525878906,20425000.0 2005-03-21,33.349998474121094,34.474998474121094,33.040000915527344,33.904998779296875,12055600.0 2005-03-22,33.18000030517578,33.849998474121094,33.16999816894531,33.42499923706055,6512400.0 2005-03-23,33.1349983215332,33.630001068115234,33.09000015258789,33.26499938964844,5008000.0 2005-03-24,33.27000045776367,33.67499923706055,33.27000045776367,33.630001068115234,3907000.0 2005-03-28,33.55500030517578,33.904998779296875,33.3650016784668,33.470001220703125,4709400.0 2005-03-29,33.11000061035156,33.92499923706055,32.875,33.41999816894531,5581400.0 2005-03-30,33.8650016784668,33.95500183105469,33.255001068115234,33.31999969482422,4752000.0 2005-03-31,33.584999084472656,34.0,33.564998626708984,33.92499923706055,4138600.0 2005-04-01,33.380001068115234,34.255001068115234,33.154998779296875,33.90999984741211,6981800.0 2005-04-04,33.290000915527344,33.540000915527344,32.7599983215332,33.41999816894531,6260400.0 2005-04-05,33.42499923706055,33.47999954223633,32.79499816894531,33.375,5713400.0 2005-04-06,34.04999923706055,34.44499969482422,33.39500045776367,33.560001373291016,5982800.0 2005-04-07,34.19499969482422,34.26499938964844,33.755001068115234,34.1349983215332,4335400.0 2005-04-08,33.630001068115234,34.29999923706055,33.529998779296875,34.244998931884766,4049600.0 2005-04-11,33.400001525878906,33.720001220703125,33.29499816894531,33.720001220703125,3609800.0 2005-04-12,33.45000076293945,33.45000076293945,32.82500076293945,33.44499969482422,4588000.0 2005-04-13,32.53499984741211,33.275001525878906,32.2599983215332,33.125,4979400.0 2005-04-14,31.739999771118164,32.625,31.545000076293945,32.54499816894531,5529000.0 2005-04-15,30.329999923706055,31.549999237060547,30.309999465942383,31.375,7890400.0 2005-04-18,27.385000228881836,28.0,26.565000534057617,27.9950008392334,41795200.0 2005-04-19,29.049999237060547,29.350000381469727,27.825000762939453,27.899999618530273,26307600.0 2005-04-20,28.625,29.739999771118164,28.31999969482422,29.649999618530273,13933800.0 2005-04-21,29.770000457763672,29.799999237060547,28.854999542236328,29.19499969482422,11075600.0 2005-04-22,30.145000457763672,30.25,29.34000015258789,29.649999618530273,11419600.0 2005-04-25,30.020000457763672,30.375,29.55500030517578,30.375,9964800.0 2005-04-26,29.559999465942383,30.375,29.485000610351562,29.875,7792000.0 2005-04-27,29.225000381469727,29.795000076293945,28.950000762939453,29.485000610351562,11080000.0 2005-04-28,29.235000610351562,29.5,28.78499984741211,28.985000610351562,8002000.0 2005-04-29,29.735000610351562,29.905000686645508,29.065000534057617,29.524999618530273,7494000.0 2005-05-02,28.575000762939453,30.110000610351562,28.270000457763672,29.8700008392334,15963400.0 2005-05-03,28.645000457763672,28.895000457763672,28.489999771118164,28.5049991607666,8433400.0 2005-05-04,28.774999618530273,29.110000610351562,28.655000686645508,28.895000457763672,5758800.0 2005-05-05,28.459999084472656,28.799999237060547,28.139999389648438,28.774999618530273,4862000.0 2005-05-06,28.850000381469727,28.979999542236328,28.469999313354492,28.764999389648438,4868800.0 2005-05-09,29.334999084472656,29.360000610351562,28.875,28.920000076293945,5780400.0 2005-05-10,28.760000228881836,29.170000076293945,28.545000076293945,29.03499984741211,6335000.0 2005-05-11,28.96500015258789,29.075000762939453,28.389999389648438,28.75,4784000.0 2005-05-12,28.889999389648438,29.239999771118164,28.559999465942383,29.040000915527344,4106000.0 2005-05-13,29.049999237060547,29.149999618530273,28.69499969482422,29.030000686645508,5264400.0 2005-05-16,29.954999923706055,30.024999618530273,29.34000015258789,29.489999771118164,5666000.0 2005-05-17,29.889999389648438,29.889999389648438,29.325000762939453,29.799999237060547,4477600.0 2005-05-18,30.549999237060547,30.69499969482422,29.725000381469727,29.950000762939453,6682200.0 2005-05-19,31.059999465942383,31.059999465942383,30.530000686645508,30.549999237060547,4286200.0 2005-05-20,31.114999771118164,31.239999771118164,30.834999084472656,31.0,4665800.0 2005-05-23,31.360000610351562,31.625,30.934999465942383,31.0,5379200.0 2005-05-24,32.41999816894531,32.5,31.270000457763672,31.420000076293945,6500200.0 2005-05-25,32.7599983215332,32.79999923706055,32.209999084472656,32.2400016784668,6436200.0 2005-05-26,33.099998474121094,33.18000030517578,32.29999923706055,32.959999084472656,7505900.0 2005-05-27,33.16999816894531,33.31999969482422,32.900001525878906,33.099998474121094,3499700.0 2005-05-31,33.119998931884766,33.189998626708984,32.790000915527344,32.97999954223633,4000100.0 2005-06-01,33.18000030517578,33.439998626708984,32.900001525878906,33.029998779296875,4614700.0 2005-06-02,33.09000015258789,33.310001373291016,32.880001068115234,33.22999954223633,4160300.0 2005-06-03,32.540000915527344,33.0,32.38999938964844,32.900001525878906,3092100.0 2005-06-06,32.45000076293945,32.720001220703125,32.209999084472656,32.439998626708984,3699100.0 2005-06-07,32.2599983215332,32.91999816894531,32.11000061035156,32.5099983215332,3782400.0 2005-06-08,32.2599983215332,32.66999816894531,32.20000076293945,32.459999084472656,3522400.0 2005-06-09,32.4900016784668,32.75,32.09000015258789,32.2599983215332,3479200.0 2005-06-10,31.1299991607666,32.689998626708984,29.899999618530273,32.59000015258789,19257900.0 2005-06-13,31.649999618530273,31.920000076293945,30.760000228881836,31.100000381469727,6660700.0 2005-06-14,31.979999542236328,32.0,31.6299991607666,31.84000015258789,2989400.0 2005-06-15,32.0,32.439998626708984,31.40999984741211,32.38999938964844,4741300.0 2005-06-16,32.40999984741211,32.5,31.860000610351562,32.029998779296875,6300600.0 2005-06-17,31.34000015258789,31.34000015258789,30.600000381469727,31.079999923706055,18865500.0 2005-06-20,31.09000015258789,31.59000015258789,31.09000015258789,31.110000610351562,4111700.0 2005-06-21,30.790000915527344,31.200000762939453,30.700000762939453,31.040000915527344,5542700.0 2005-06-22,30.559999465942383,30.959999084472656,30.34000015258789,30.860000610351562,7629900.0 2005-06-23,30.049999237060547,30.799999237060547,29.899999618530273,30.739999771118164,6166900.0 2005-06-24,29.239999771118164,30.09000015258789,29.18000030517578,29.950000762939453,5489800.0 2005-06-27,28.84000015258789,29.399999618530273,28.6299991607666,29.329999923706055,5500400.0 2005-06-28,28.700000762939453,29.049999237060547,28.25,29.040000915527344,7905000.0 2005-06-29,29.100000381469727,29.34000015258789,28.790000915527344,29.020000457763672,6851500.0 2005-06-30,28.610000610351562,29.290000915527344,28.489999771118164,29.25,5160600.0 2005-07-01,28.450000762939453,28.81999969482422,28.360000610351562,28.739999771118164,3144200.0 2005-07-05,27.979999542236328,28.690000534057617,27.940000534057617,28.34000015258789,6146800.0 2005-07-06,26.920000076293945,27.8700008392334,26.25,27.719999313354492,14953400.0 2005-07-07,27.510000228881836,27.84000015258789,26.600000381469727,26.670000076293945,10982300.0 2005-07-08,27.93000030517578,28.020000457763672,27.18000030517578,27.65999984741211,5595100.0 2005-07-11,27.989999771118164,28.040000915527344,27.43000030517578,27.75,6918600.0 2005-07-12,28.450000762939453,28.670000076293945,27.81999969482422,28.049999237060547,6189700.0 2005-07-13,29.049999237060547,29.209999084472656,28.5,28.6200008392334,8445100.0 2005-07-14,29.1299991607666,29.469999313354492,28.899999618530273,29.25,5066600.0 2005-07-15,28.899999618530273,29.3700008392334,28.649999618530273,29.25,5425600.0 2005-07-18,28.84000015258789,29.049999237060547,28.760000228881836,28.760000228881836,3865700.0 2005-07-19,29.309999465942383,29.420000076293945,28.3700008392334,29.280000686645508,5606200.0 2005-07-20,29.459999084472656,29.5,28.81999969482422,29.170000076293945,4380900.0 2005-07-21,29.530000686645508,29.68000030517578,29.06999969482422,29.31999969482422,5648400.0 2005-07-22,29.780000686645508,29.799999237060547,29.3799991607666,29.6200008392334,5627000.0 2005-07-25,29.649999618530273,29.969999313354492,29.549999237060547,29.799999237060547,5300200.0 2005-07-26,29.75,29.989999771118164,29.350000381469727,29.360000610351562,5506200.0 2005-07-27,29.81999969482422,29.90999984741211,29.510000228881836,29.709999084472656,4229600.0 2005-07-28,30.110000610351562,30.1299991607666,29.579999923706055,29.709999084472656,4637800.0 2005-07-29,29.639999389648438,30.399999618530273,29.540000915527344,30.139999389648438,4436600.0 2005-08-01,29.459999084472656,29.829999923706055,29.229999542236328,29.530000686645508,6102400.0 2005-08-02,28.6200008392334,28.93000030517578,27.760000228881836,28.3700008392334,9790200.0 2005-08-03,28.100000381469727,28.59000015258789,28.010000228881836,28.59000015258789,7664300.0 2005-08-04,27.030000686645508,28.010000228881836,26.899999618530273,27.8799991607666,11898900.0 2005-08-05,27.100000381469727,27.280000686645508,26.829999923706055,26.889999389648438,8451700.0 2005-08-08,26.739999771118164,27.25,26.5,27.209999084472656,7038900.0 2005-08-09,26.56999969482422,26.950000762939453,26.3799991607666,26.950000762939453,7377300.0 2005-08-10,25.90999984741211,26.709999084472656,25.799999237060547,26.6200008392334,7209900.0 2005-08-11,26.690000534057617,26.81999969482422,25.93000030517578,25.969999313354492,6132900.0 2005-08-12,26.84000015258789,26.8700008392334,26.420000076293945,26.56999969482422,4532200.0 2005-08-15,26.850000381469727,27.030000686645508,26.68000030517578,26.8799991607666,4644100.0 2005-08-16,26.18000030517578,26.899999618530273,26.010000228881836,26.84000015258789,5233500.0 2005-08-17,26.829999923706055,26.950000762939453,26.079999923706055,26.18000030517578,5301600.0 2005-08-18,26.600000381469727,27.079999923706055,26.56999969482422,26.829999923706055,5716900.0 2005-08-19,26.15999984741211,26.760000228881836,26.149999618530273,26.579999923706055,4132300.0 2005-08-22,26.18000030517578,26.3700008392334,26.0,26.200000762939453,3502200.0 2005-08-23,27.049999237060547,27.1299991607666,26.049999237060547,26.190000534057617,6003400.0 2005-08-24,28.030000686645508,28.229999542236328,26.8700008392334,26.979999542236328,9552800.0 2005-08-25,27.59000015258789,28.020000457763672,27.34000015258789,27.920000076293945,5339500.0 2005-08-26,27.530000686645508,27.649999618530273,27.260000228881836,27.479999542236328,3610900.0 2005-08-29,27.299999237060547,27.440000534057617,27.200000762939453,27.270000457763672,2736300.0 2005-08-30,27.1200008392334,27.239999771118164,26.790000915527344,27.239999771118164,4433400.0 2005-08-31,27.040000915527344,27.239999771118164,26.93000030517578,27.219999313354492,4153900.0 2005-09-01,26.829999923706055,27.209999084472656,26.739999771118164,26.920000076293945,4031900.0 2005-09-02,26.639999389648438,26.899999618530273,26.540000915527344,26.8700008392334,2554400.0 2005-09-06,27.350000381469727,27.420000076293945,26.700000762939453,26.75,4027400.0 2005-09-07,27.190000534057617,27.489999771118164,26.979999542236328,27.350000381469727,3226500.0 2005-09-08,27.610000610351562,28.100000381469727,27.43000030517578,28.0,3569100.0 2005-09-09,27.299999237060547,27.600000381469727,27.200000762939453,27.600000381469727,4055300.0 2005-09-12,27.25,27.709999084472656,27.170000076293945,27.399999618530273,5737400.0 2005-09-13,26.81999969482422,27.100000381469727,26.670000076293945,26.969999313354492,5484200.0 2005-09-14,27.190000534057617,27.559999465942383,26.68000030517578,27.0,5133000.0 2005-09-15,26.899999618530273,27.399999618530273,26.690000534057617,27.15999984741211,6986700.0 2005-09-16,29.43000030517578,29.579999923706055,27.799999237060547,27.809999465942383,20855500.0 2005-09-19,28.719999313354492,29.270000457763672,28.469999313354492,29.270000457763672,5557300.0 2005-09-20,27.739999771118164,28.829999923706055,27.700000762939453,28.690000534057617,4922900.0 2005-09-21,27.8700008392334,28.06999969482422,27.270000457763672,27.770000457763672,5661300.0 2005-09-22,27.8799991607666,28.09000015258789,27.15999984741211,27.690000534057617,4776100.0 2005-09-23,28.079999923706055,28.200000762939453,27.469999313354492,27.780000686645508,3470900.0 2005-09-26,28.149999618530273,28.639999389648438,28.020000457763672,28.219999313354492,3909300.0 2005-09-27,28.399999618530273,28.520000457763672,27.90999984741211,28.06999969482422,3602700.0 2005-09-28,29.020000457763672,29.479999542236328,28.440000534057617,28.530000686645508,7774700.0 2005-09-29,29.760000228881836,29.799999237060547,28.709999084472656,28.8799991607666,6218100.0 2005-09-30,29.850000381469727,29.989999771118164,29.25,29.549999237060547,5145000.0 2005-10-03,30.600000381469727,30.65999984741211,29.200000762939453,29.549999237060547,9487800.0 2005-10-04,29.940000534057617,30.479999542236328,29.809999465942383,29.84000015258789,6323700.0 2005-10-05,29.280000686645508,29.950000762939453,29.25,29.760000228881836,4889700.0 2005-10-06,28.940000534057617,29.399999618530273,28.690000534057617,29.280000686645508,5305700.0 2005-10-07,29.149999618530273,29.149999618530273,28.59000015258789,29.020000457763672,4588000.0 2005-10-10,29.09000015258789,29.639999389648438,28.93000030517578,29.040000915527344,5657800.0 2005-10-11,28.59000015258789,29.31999969482422,28.459999084472656,29.010000228881836,5470800.0 2005-10-12,28.290000915527344,28.920000076293945,28.15999984741211,28.469999313354492,5048900.0 2005-10-13,28.299999237060547,28.440000534057617,27.860000610351562,28.200000762939453,4861100.0 2005-10-14,29.940000534057617,30.030000686645508,28.530000686645508,28.610000610351562,8156800.0 2005-10-17,30.389999389648438,30.5,29.940000534057617,29.940000534057617,5949600.0 2005-10-18,30.360000610351562,30.6299991607666,30.25,30.3700008392334,4650800.0 2005-10-19,30.959999084472656,30.989999771118164,29.65999984741211,30.31999969482422,8092900.0 2005-10-20,30.479999542236328,31.040000915527344,30.34000015258789,30.959999084472656,6996200.0 2005-10-21,31.209999084472656,31.280000686645508,30.510000228881836,30.799999237060547,7835200.0 2005-10-24,32.349998474121094,32.36000061035156,30.940000534057617,31.010000228881836,7817800.0 2005-10-25,31.989999771118164,32.31999969482422,31.360000610351562,32.189998626708984,8857300.0 2005-10-26,32.880001068115234,33.63999938964844,32.0,32.209999084472656,14979100.0 2005-10-27,31.790000915527344,32.400001525878906,31.440000534057617,32.29999923706055,6973700.0 2005-10-28,32.310001373291016,32.36000061035156,31.8700008392334,32.20000076293945,5898000.0 2005-10-31,32.25,32.5099983215332,32.060001373291016,32.16999816894531,7293900.0 2005-11-01,32.79999923706055,32.86000061035156,31.799999237060547,31.829999923706055,4394900.0 2005-11-02,32.869998931884766,33.0099983215332,32.529998779296875,32.79999923706055,5298000.0 2005-11-03,32.68000030517578,32.9900016784668,32.2599983215332,32.97999954223633,5619400.0 2005-11-04,32.45000076293945,33.20000076293945,32.349998474121094,32.61000061035156,4553400.0 2005-11-07,32.4900016784668,32.65999984741211,32.2599983215332,32.59000015258789,3328800.0 2005-11-08,32.27000045776367,32.400001525878906,31.950000762939453,32.2599983215332,4243300.0 2005-11-09,32.43000030517578,32.599998474121094,32.119998931884766,32.33000183105469,2677300.0 2005-11-10,32.65999984741211,32.70000076293945,32.29999923706055,32.29999923706055,3545600.0 2005-11-11,32.90999984741211,33.099998474121094,32.540000915527344,32.540000915527344,2727500.0 2005-11-14,33.029998779296875,33.099998474121094,32.77000045776367,32.810001373291016,2630100.0 2005-11-15,32.849998474121094,33.38999938964844,32.689998626708984,32.810001373291016,5634400.0 2005-11-16,33.29999923706055,33.369998931884766,32.720001220703125,32.7400016784668,4248600.0 2005-11-17,33.79999923706055,33.79999923706055,33.04999923706055,33.04999923706055,4902700.0 2005-11-18,33.5,34.2400016784668,33.43000030517578,34.150001525878906,6211400.0 2005-11-21,33.33000183105469,33.66999816894531,32.88999938964844,33.63999938964844,3594700.0 2005-11-22,33.459999084472656,33.470001220703125,33.04999923706055,33.20000076293945,4386300.0 2005-11-23,33.86000061035156,33.91999816894531,33.349998474121094,33.43000030517578,3786700.0 2005-11-25,33.90999984741211,33.97999954223633,33.400001525878906,33.81999969482422,1417900.0 2005-11-28,33.209999084472656,33.93000030517578,33.13999938964844,33.72999954223633,4885900.0 2005-11-29,32.400001525878906,33.45000076293945,32.290000915527344,33.189998626708984,6036300.0 2005-11-30,32.61000061035156,32.95000076293945,32.09000015258789,32.29999923706055,5133400.0 2005-12-01,33.880001068115234,33.959999084472656,32.75,32.7599983215332,5233600.0 2005-12-02,34.970001220703125,35.68000030517578,33.81999969482422,33.97999954223633,18389400.0 2005-12-05,35.25,35.45000076293945,34.4900016784668,34.599998474121094,24980100.0 2005-12-06,36.9900016784668,37.25,35.70000076293945,35.70000076293945,15726200.0 2005-12-07,36.470001220703125,37.09000015258789,35.7400016784668,36.900001525878906,8746300.0 2005-12-08,36.130001068115234,36.7400016784668,35.65999984741211,36.7400016784668,4993000.0 2005-12-09,35.599998474121094,36.36000061035156,35.13999938964844,36.20000076293945,6159300.0 2005-12-12,35.2599983215332,36.4900016784668,34.84000015258789,35.689998626708984,7999300.0 2005-12-13,34.540000915527344,35.65999984741211,34.33000183105469,35.220001220703125,9613500.0 2005-12-14,34.52000045776367,34.9900016784668,34.290000915527344,34.439998626708984,5538400.0 2005-12-15,34.93000030517578,34.93000030517578,33.75,34.869998931884766,10824000.0 2005-12-16,38.81999969482422,39.34000015258789,36.93000030517578,36.97999954223633,28749600.0 2005-12-19,38.45000076293945,39.11000061035156,38.310001373291016,38.5099983215332,10341700.0 2005-12-20,38.06999969482422,38.400001525878906,37.45000076293945,38.119998931884766,8891900.0 2005-12-21,37.45000076293945,38.619998931884766,37.349998474121094,37.959999084472656,5592300.0 2005-12-22,37.45000076293945,37.90999984741211,36.91999816894531,37.45000076293945,4699200.0 2005-12-23,37.11000061035156,37.90999984741211,36.90999984741211,37.70000076293945,3496500.0 2005-12-27,36.939998626708984,37.650001525878906,36.86000061035156,37.45000076293945,2766900.0 2005-12-28,36.869998931884766,37.2599983215332,36.599998474121094,36.97999954223633,2472100.0 2005-12-29,36.91999816894531,37.349998474121094,36.83000183105469,36.95000076293945,3277800.0 2005-12-30,36.959999084472656,37.119998931884766,36.61000061035156,36.7599983215332,3348200.0 2006-01-03,38.52000045776367,38.79999923706055,36.130001068115234,37.20000076293945,12752600.0 2006-01-04,38.41999816894531,38.79999923706055,37.79999923706055,38.70000076293945,6941100.0 2006-01-05,38.06999969482422,38.4900016784668,37.540000915527344,38.2599983215332,6731300.0 2006-01-06,39.0,39.02000045776367,38.45000076293945,38.5,8117100.0 2006-01-09,38.380001068115234,39.060001373291016,37.869998931884766,39.04999923706055,6244300.0 2006-01-10,38.61000061035156,39.41999816894531,38.09000015258789,38.099998474121094,7480700.0 2006-01-11,39.33000183105469,39.72999954223633,38.5,39.13999938964844,6579400.0 2006-01-12,39.47999954223633,39.970001220703125,39.08000183105469,39.369998931884766,5970300.0 2006-01-13,38.84000015258789,39.900001525878906,38.529998779296875,39.63999938964844,4857400.0 2006-01-17,39.439998626708984,39.470001220703125,38.619998931884766,38.70000076293945,4217400.0 2006-01-18,39.72999954223633,40.099998474121094,38.779998779296875,38.95000076293945,5466500.0 2006-01-19,40.459999084472656,40.849998474121094,39.540000915527344,39.709999084472656,4450000.0 2006-01-20,38.43000030517578,40.619998931884766,38.27000045776367,40.540000915527344,6881500.0 2006-01-23,37.790000915527344,38.86000061035156,37.790000915527344,38.630001068115234,7288600.0 2006-01-24,39.130001068115234,39.29999923706055,37.88999938964844,37.95000076293945,5848100.0 2006-01-25,38.959999084472656,39.040000915527344,38.13999938964844,38.56999969482422,4718400.0 2006-01-26,38.77000045776367,39.45000076293945,38.220001220703125,39.150001525878906,4958300.0 2006-01-27,40.08000183105469,40.130001068115234,38.720001220703125,38.84000015258789,6414400.0 2006-01-30,39.349998474121094,40.189998626708984,39.15999984741211,39.90999984741211,4767600.0 2006-01-31,39.72999954223633,40.04999923706055,39.060001373291016,39.290000915527344,4903900.0 2006-02-01,40.5099983215332,40.59000015258789,39.16999816894531,39.31999969482422,4548500.0 2006-02-02,39.38999938964844,40.150001525878906,38.83000183105469,40.02000045776367,5782000.0 2006-02-03,39.20000076293945,39.439998626708984,38.380001068115234,39.150001525878906,3519400.0 2006-02-06,39.52000045776367,39.880001068115234,38.91999816894531,38.93000030517578,2741600.0 2006-02-07,39.2599983215332,39.97999954223633,38.869998931884766,39.290000915527344,3611400.0 2006-02-08,38.79999923706055,39.7599983215332,38.63999938964844,39.43000030517578,3797300.0 2006-02-09,38.119998931884766,38.91999816894531,37.93000030517578,38.79999923706055,3917500.0 2006-02-10,38.689998626708984,38.939998626708984,37.25,37.97999954223633,6634400.0 2006-02-13,38.189998626708984,39.060001373291016,37.619998931884766,38.349998474121094,4432000.0 2006-02-14,38.130001068115234,38.36000061035156,37.5,38.25,3617600.0 2006-02-15,37.650001525878906,38.47999954223633,37.04999923706055,37.970001220703125,4409200.0 2006-02-16,38.58000183105469,38.59000015258789,37.66999816894531,37.709999084472656,6382300.0 2006-02-17,37.79999923706055,38.689998626708984,37.68000030517578,38.400001525878906,3349500.0 2006-02-21,38.099998474121094,38.36000061035156,37.52000045776367,37.709999084472656,4945800.0 2006-02-22,38.7599983215332,39.06999969482422,38.09000015258789,38.2599983215332,3403400.0 2006-02-23,38.77000045776367,39.34000015258789,38.290000915527344,38.56999969482422,2946800.0 2006-02-24,38.34000015258789,39.0099983215332,38.09000015258789,38.7599983215332,2480600.0 2006-02-27,39.189998626708984,39.5,38.27000045776367,38.4900016784668,2846400.0 2006-02-28,38.54999923706055,39.13999938964844,38.20000076293945,38.93000030517578,3722900.0 2006-03-01,39.040000915527344,39.16999816894531,38.400001525878906,38.52000045776367,2789300.0 2006-03-02,38.810001373291016,39.2599983215332,38.5,38.79999923706055,2358100.0 2006-03-03,39.04999923706055,39.5,38.29999923706055,38.5,4552100.0 2006-03-06,38.43000030517578,39.310001373291016,38.20000076293945,39.04999923706055,2926900.0 2006-03-07,38.11000061035156,38.5,37.959999084472656,38.36000061035156,2961700.0 2006-03-08,37.779998779296875,38.2400016784668,37.4900016784668,37.9900016784668,2890000.0 2006-03-09,37.439998626708984,38.52000045776367,37.33000183105469,38.0099983215332,3284800.0 2006-03-10,37.209999084472656,37.88999938964844,36.599998474121094,37.20000076293945,3641400.0 2006-03-13,37.13999938964844,37.380001068115234,36.72999954223633,37.11000061035156,3518100.0 2006-03-14,37.400001525878906,38.0099983215332,36.959999084472656,37.099998474121094,3586200.0 2006-03-15,37.08000183105469,37.7599983215332,36.95000076293945,37.63999938964844,4335800.0 2006-03-16,35.93000030517578,37.349998474121094,35.90999984741211,37.0,6438900.0 2006-03-17,35.97999954223633,36.2400016784668,35.61000061035156,36.0,6477300.0 2006-03-20,36.54999923706055,36.880001068115234,35.939998626708984,36.029998779296875,3819200.0 2006-03-21,36.349998474121094,37.36000061035156,36.20000076293945,36.349998474121094,5120100.0 2006-03-22,36.619998931884766,36.86000061035156,36.18000030517578,36.70000076293945,5685000.0 2006-03-23,36.33000183105469,36.61000061035156,35.38999938964844,35.58000183105469,16921800.0 2006-03-24,36.4900016784668,36.849998474121094,36.119998931884766,36.33000183105469,5143400.0 2006-03-27,35.790000915527344,36.47999954223633,35.689998626708984,36.25,5469700.0 2006-03-28,35.52000045776367,36.150001525878906,35.310001373291016,35.810001373291016,5030600.0 2006-03-29,35.95000076293945,36.290000915527344,35.38999938964844,35.560001373291016,4559500.0 2006-03-30,35.310001373291016,36.369998931884766,35.20000076293945,36.369998931884766,10552500.0 2006-03-31,34.95000076293945,35.75,34.90999984741211,35.310001373291016,5032000.0 2006-04-03,35.70000076293945,36.20000076293945,34.970001220703125,35.18000030517578,4931500.0 2006-04-04,36.209999084472656,36.29999923706055,35.70000076293945,35.869998931884766,3711400.0 2006-04-05,35.9900016784668,36.27000045776367,35.880001068115234,36.13999938964844,3802000.0 2006-04-06,36.099998474121094,36.40999984741211,35.599998474121094,35.939998626708984,3077100.0 2006-04-07,36.95000076293945,37.209999084472656,36.099998474121094,36.099998474121094,6005600.0 2006-04-10,37.5,37.75,36.790000915527344,36.88999938964844,5597800.0 2006-04-11,37.279998779296875,37.650001525878906,37.0,37.349998474121094,3682400.0 2006-04-12,36.970001220703125,37.349998474121094,36.75,37.0,2682300.0 2006-04-13,36.83000183105469,37.150001525878906,36.63999938964844,36.880001068115234,3127100.0 2006-04-17,36.88999938964844,37.43000030517578,36.5099983215332,36.56999969482422,4478200.0 2006-04-18,37.349998474121094,37.56999969482422,36.5,36.939998626708984,3383300.0 2006-04-19,37.56999969482422,37.66999816894531,37.18000030517578,37.349998474121094,2542100.0 2006-04-20,37.68000030517578,38.2400016784668,37.0,37.790000915527344,2871500.0 2006-04-21,37.459999084472656,38.20000076293945,37.25,38.0,3546500.0 2006-04-24,37.20000076293945,37.52000045776367,36.900001525878906,37.43000030517578,2524800.0 2006-04-25,37.65999984741211,37.91999816894531,37.41999816894531,37.560001373291016,3876500.0 2006-04-26,38.150001525878906,38.369998931884766,37.650001525878906,37.810001373291016,3116100.0 2006-04-27,39.45000076293945,39.869998931884766,37.70000076293945,37.83000183105469,7724900.0 2006-04-28,39.20000076293945,39.779998779296875,39.20000076293945,39.470001220703125,7135100.0 2006-05-01,38.16999816894531,39.209999084472656,37.709999084472656,39.150001525878906,6126500.0 2006-05-02,38.349998474121094,39.04999923706055,38.25,38.349998474121094,6047000.0 2006-05-03,35.060001373291016,36.09000015258789,34.310001373291016,35.97999954223633,26880100.0 2006-05-04,34.31999969482422,35.0,33.81999969482422,34.95000076293945,11776400.0 2006-05-05,34.18000030517578,34.720001220703125,34.11000061035156,34.689998626708984,5556500.0 2006-05-08,33.689998626708984,34.400001525878906,33.619998931884766,34.18000030517578,4765100.0 2006-05-09,33.2400016784668,33.9900016784668,33.16999816894531,33.75,5894100.0 2006-05-10,33.380001068115234,33.869998931884766,33.099998474121094,33.15999984741211,5692100.0 2006-05-11,32.630001068115234,33.52000045776367,32.400001525878906,33.29999923706055,5574400.0 2006-05-12,31.920000076293945,32.59000015258789,31.579999923706055,32.2599983215332,3774800.0 2006-05-15,32.189998626708984,32.38999938964844,31.700000762939453,31.860000610351562,4183000.0 2006-05-16,32.29999923706055,32.93000030517578,32.220001220703125,32.70000076293945,6041000.0 2006-05-17,31.200000762939453,32.20000076293945,31.15999984741211,32.0099983215332,8507200.0 2006-05-18,30.170000076293945,31.43000030517578,29.950000762939453,31.350000381469727,11530700.0 2006-05-19,30.309999465942383,30.889999389648438,29.959999084472656,30.25,9014300.0 2006-05-22,29.90999984741211,30.350000381469727,29.75,30.100000381469727,6050900.0 2006-05-23,29.020000457763672,30.299999237060547,28.809999465942383,30.030000686645508,10165700.0 2006-05-24,29.270000457763672,29.8700008392334,28.780000686645508,29.010000228881836,8317100.0 2006-05-25,29.139999389648438,29.579999923706055,28.8799991607666,29.579999923706055,5931200.0 2006-05-26,28.979999542236328,29.34000015258789,28.790000915527344,29.31999969482422,4817200.0 2006-05-30,28.350000381469727,28.950000762939453,28.299999237060547,28.780000686645508,6254800.0 2006-05-31,28.6299991607666,28.84000015258789,28.420000076293945,28.469999313354492,10918400.0 2006-06-01,28.719999313354492,28.850000381469727,28.459999084472656,28.68000030517578,6657600.0 2006-06-02,29.0,29.200000762939453,28.75,28.969999313354492,6208300.0 2006-06-05,29.469999313354492,29.690000534057617,28.790000915527344,28.979999542236328,13922600.0 2006-06-06,29.84000015258789,29.979999542236328,29.25,29.5,9259700.0 2006-06-07,28.81999969482422,29.989999771118164,28.670000076293945,29.989999771118164,9093400.0 2006-06-08,27.850000381469727,29.030000686645508,27.5,28.469999313354492,11438300.0 2006-06-09,27.989999771118164,28.670000076293945,27.8799991607666,28.030000686645508,5666300.0 2006-06-12,28.84000015258789,29.389999389648438,28.309999465942383,28.690000534057617,9297600.0 2006-06-13,28.979999542236328,29.40999984741211,28.770000457763672,29.139999389648438,8449600.0 2006-06-14,28.56999969482422,29.100000381469727,28.350000381469727,29.100000381469727,7216000.0 2006-06-15,28.959999084472656,29.09000015258789,27.75,28.8799991607666,15317500.0 2006-06-16,29.1200008392334,29.93000030517578,28.59000015258789,28.670000076293945,30388500.0 2006-06-19,28.780000686645508,29.25,28.5,29.1299991607666,10921300.0 2006-06-20,29.530000686645508,29.829999923706055,28.770000457763672,28.770000457763672,6609700.0 2006-06-21,29.8799991607666,30.219999313354492,29.520000457763672,29.639999389648438,7332900.0 2006-06-22,30.790000915527344,30.90999984741211,29.940000534057617,30.5,11035300.0 2006-06-23,30.600000381469727,31.079999923706055,30.34000015258789,30.709999084472656,5483300.0 2006-06-26,30.690000534057617,30.899999618530273,30.34000015258789,30.56999969482422,3771800.0 2006-06-27,29.940000534057617,31.0,29.739999771118164,30.790000915527344,5527700.0 2006-06-28,30.059999465942383,30.219999313354492,29.530000686645508,30.200000762939453,4333800.0 2006-06-29,30.399999618530273,30.479999542236328,29.850000381469727,30.350000381469727,6956600.0 2006-06-30,30.360000610351562,30.899999618530273,30.329999923706055,30.81999969482422,3673300.0 2006-07-03,30.639999389648438,30.780000686645508,30.399999618530273,30.610000610351562,1246800.0 2006-07-05,29.860000610351562,30.520000457763672,29.540000915527344,30.309999465942383,4817000.0 2006-07-06,29.59000015258789,30.049999237060547,29.270000457763672,29.809999465942383,2568300.0 2006-07-07,29.420000076293945,29.65999984741211,28.940000534057617,29.420000076293945,4108900.0 2006-07-10,29.260000228881836,29.799999237060547,29.1200008392334,29.540000915527344,3097700.0 2006-07-11,29.549999237060547,29.700000762939453,28.899999618530273,28.979999542236328,4368900.0 2006-07-12,28.559999465942383,29.649999618530273,27.84000015258789,29.59000015258789,8428700.0 2006-07-13,28.100000381469727,28.670000076293945,27.690000534057617,28.25,6422000.0 2006-07-14,28.010000228881836,28.989999771118164,27.940000534057617,27.950000762939453,4003400.0 2006-07-17,27.59000015258789,28.100000381469727,27.200000762939453,27.850000381469727,4195500.0 2006-07-18,27.690000534057617,28.06999969482422,27.329999923706055,27.520000457763672,4542000.0 2006-07-19,28.40999984741211,28.690000534057617,27.579999923706055,27.6200008392334,4028000.0 2006-07-20,28.020000457763672,28.34000015258789,27.65999984741211,28.25,3660200.0 2006-07-21,27.649999618530273,28.09000015258789,27.59000015258789,27.829999923706055,4445200.0 2006-07-24,27.3799991607666,27.899999618530273,26.920000076293945,27.670000076293945,6525400.0 2006-07-25,27.219999313354492,27.6299991607666,26.700000762939453,27.329999923706055,6757100.0 2006-07-26,26.889999389648438,27.34000015258789,25.979999542236328,26.700000762939453,7015700.0 2006-07-27,26.469999313354492,27.350000381469727,26.440000534057617,26.93000030517578,4668800.0 2006-07-28,27.6299991607666,27.84000015258789,26.549999237060547,26.8700008392334,5565700.0 2006-07-31,28.510000228881836,28.559999465942383,27.229999542236328,27.530000686645508,5824400.0 2006-08-01,28.34000015258789,28.969999313354492,28.0,28.399999618530273,6898600.0 2006-08-02,32.279998779296875,32.58000183105469,29.989999771118164,30.0,12151100.0 2006-08-03,32.529998779296875,32.650001525878906,31.299999237060547,31.549999237060547,6407800.0 2006-08-04,31.719999313354492,32.7400016784668,31.5,32.599998474121094,5481600.0 2006-08-07,31.790000915527344,32.0,31.1299991607666,31.6299991607666,3815900.0 2006-08-08,31.950000762939453,32.70000076293945,31.709999084472656,32.0099983215332,4080200.0 2006-08-09,31.450000762939453,32.4900016784668,31.350000381469727,32.13999938964844,3558800.0 2006-08-10,32.20000076293945,32.369998931884766,31.440000534057617,31.530000686645508,3010100.0 2006-08-11,31.850000381469727,32.27000045776367,31.520000457763672,32.06999969482422,3479800.0 2006-08-14,32.5099983215332,32.88999938964844,31.899999618530273,32.189998626708984,3625900.0 2006-08-15,33.95000076293945,34.0,32.63999938964844,32.70000076293945,6188500.0 2006-08-16,33.9900016784668,34.119998931884766,33.279998779296875,34.0,4771400.0 2006-08-17,34.0099983215332,34.189998626708984,33.45000076293945,33.75,5097100.0 2006-08-18,34.06999969482422,34.54999923706055,33.7599983215332,34.0,4059100.0 2006-08-21,33.18000030517578,33.9900016784668,33.18000030517578,33.79999923706055,3575500.0 2006-08-22,32.779998779296875,33.470001220703125,32.310001373291016,33.16999816894531,5448000.0 2006-08-23,32.40999984741211,32.9900016784668,32.13999938964844,32.90999984741211,2674100.0 2006-08-24,32.630001068115234,32.77000045776367,32.27000045776367,32.72999954223633,1807000.0 2006-08-25,32.529998779296875,32.959999084472656,32.40999984741211,32.40999984741211,2143800.0 2006-08-28,32.86000061035156,33.0,32.2599983215332,32.43000030517578,2565100.0 2006-08-29,31.860000610351562,32.97999954223633,31.510000228881836,32.91999816894531,6086100.0 2006-08-30,32.04999923706055,32.130001068115234,31.75,31.809999465942383,4485900.0 2006-08-31,32.439998626708984,32.75,32.0099983215332,32.22999954223633,4030100.0 2006-09-01,32.33000183105469,33.040000915527344,32.0,32.439998626708984,2375400.0 2006-09-05,32.66999816894531,32.95000076293945,32.0,32.150001525878906,2343500.0 2006-09-06,32.720001220703125,32.869998931884766,32.0,32.400001525878906,3869100.0 2006-09-07,31.5,32.72999954223633,31.489999771118164,32.4900016784668,4359500.0 2006-09-08,31.809999465942383,32.13999938964844,31.010000228881836,31.600000381469727,3510100.0 2006-09-11,31.84000015258789,32.369998931884766,31.0,31.420000076293945,3426500.0 2006-09-12,32.77000045776367,32.9900016784668,31.40999984741211,31.790000915527344,3801100.0 2006-09-13,33.529998779296875,33.599998474121094,31.940000534057617,32.66999816894531,5773400.0 2006-09-14,33.650001525878906,33.810001373291016,32.95000076293945,33.540000915527344,8652700.0 2006-09-15,37.0,38.189998626708984,36.5,36.619998931884766,33444300.0 2006-09-18,37.5099983215332,37.77000045776367,36.22999954223633,36.22999954223633,9228200.0 2006-09-19,37.34000015258789,37.75,36.900001525878906,37.33000183105469,5716100.0 2006-09-20,37.70000076293945,37.810001373291016,37.279998779296875,37.33000183105469,7012000.0 2006-09-21,37.400001525878906,38.119998931884766,37.060001373291016,37.83000183105469,4671600.0 2006-09-22,37.060001373291016,37.72999954223633,36.560001373291016,37.400001525878906,5190800.0 2006-09-25,38.189998626708984,38.5,37.06999969482422,37.13999938964844,10304500.0 2006-09-26,37.66999816894531,38.5,37.619998931884766,38.189998626708984,5634200.0 2006-09-27,38.060001373291016,38.61000061035156,37.599998474121094,37.70000076293945,5003600.0 2006-09-28,38.33000183105469,38.599998474121094,37.58000183105469,38.220001220703125,3447900.0 2006-09-29,37.459999084472656,38.380001068115234,37.43000030517578,38.150001525878906,4248100.0 2006-10-02,37.0,37.81999969482422,36.79999923706055,37.540000915527344,3678100.0 2006-10-03,36.75,37.63999938964844,36.720001220703125,36.880001068115234,4116600.0 2006-10-04,37.7599983215332,37.90999984741211,36.689998626708984,36.75,6851500.0 2006-10-05,38.18000030517578,38.40999984741211,37.540000915527344,37.560001373291016,4271600.0 2006-10-06,38.150001525878906,38.29999923706055,37.56999969482422,38.25,3142200.0 2006-10-09,37.38999938964844,38.220001220703125,37.27000045776367,38.08000183105469,3835200.0 2006-10-10,37.77000045776367,37.97999954223633,37.22999954223633,37.43000030517578,3518600.0 2006-10-11,37.119998931884766,37.7599983215332,36.75,37.54999923706055,5059500.0 2006-10-12,38.209999084472656,38.2599983215332,37.13999938964844,37.25,5903300.0 2006-10-13,39.06999969482422,39.43000030517578,38.04999923706055,38.04999923706055,12661100.0 2006-10-16,38.25,38.79999923706055,38.13999938964844,38.75,5956100.0 2006-10-17,38.119998931884766,38.29999923706055,37.5,37.90999984741211,3523800.0 2006-10-18,38.529998779296875,38.880001068115234,37.97999954223633,38.470001220703125,3682000.0 2006-10-19,38.4900016784668,39.029998779296875,37.83000183105469,38.45000076293945,3913400.0 2006-10-20,38.20000076293945,38.790000915527344,37.75,38.52000045776367,3021000.0 2006-10-23,38.58000183105469,38.650001525878906,38.0,38.06999969482422,3502700.0 2006-10-24,38.09000015258789,38.59000015258789,37.70000076293945,38.5,5458300.0 2006-10-25,38.939998626708984,39.599998474121094,38.630001068115234,39.33000183105469,6393800.0 2006-10-26,39.36000061035156,39.61000061035156,38.650001525878906,39.20000076293945,5027100.0 2006-10-27,38.56999969482422,39.349998474121094,38.22999954223633,39.349998474121094,4635000.0 2006-10-30,38.029998779296875,38.7400016784668,37.90999984741211,38.540000915527344,3764200.0 2006-10-31,38.25,38.470001220703125,37.4900016784668,38.11000061035156,4244000.0 2006-11-01,37.7599983215332,38.59000015258789,37.279998779296875,38.400001525878906,4062800.0 2006-11-02,37.65999984741211,37.97999954223633,37.25,37.54999923706055,2879700.0 2006-11-03,37.75,37.95000076293945,37.27000045776367,37.63999938964844,2836900.0 2006-11-06,38.540000915527344,38.7400016784668,37.77000045776367,37.88999938964844,3555600.0 2006-11-07,39.61000061035156,39.970001220703125,38.45000076293945,38.959999084472656,6360400.0 2006-11-08,39.810001373291016,40.0,39.25,39.43000030517578,4519300.0 2006-11-09,39.689998626708984,39.97999954223633,39.5099983215332,39.810001373291016,2829800.0 2006-11-10,39.40999984741211,39.709999084472656,39.150001525878906,39.43000030517578,2407100.0 2006-11-13,40.09000015258789,40.22999954223633,38.88999938964844,39.20000076293945,4013800.0 2006-11-14,40.5099983215332,40.540000915527344,39.709999084472656,40.13999938964844,4286300.0 2006-11-15,41.38999938964844,41.59000015258789,40.54999923706055,40.66999816894531,5877700.0 2006-11-16,41.849998474121094,41.970001220703125,41.290000915527344,41.34000015258789,5229500.0 2006-11-17,41.45000076293945,41.540000915527344,40.95000076293945,41.4900016784668,6077600.0 2006-11-20,41.310001373291016,41.36000061035156,40.52000045776367,41.18000030517578,5105100.0 2006-11-21,42.54999923706055,42.75,41.91999816894531,41.959999084472656,8569400.0 2006-11-22,41.810001373291016,42.54999923706055,41.349998474121094,42.5,4403600.0 2006-11-24,41.540000915527344,41.849998474121094,41.33000183105469,41.470001220703125,1125700.0 2006-11-27,40.220001220703125,41.369998931884766,40.060001373291016,41.31999969482422,4048400.0 2006-11-28,39.90999984741211,40.09000015258789,39.470001220703125,39.93000030517578,3888400.0 2006-11-29,40.0,40.380001068115234,39.63999938964844,40.08000183105469,3909900.0 2006-11-30,40.15999984741211,40.689998626708984,39.5,39.70000076293945,5205700.0 2006-12-01,39.349998474121094,40.18000030517578,38.63999938964844,40.15999984741211,5062400.0 2006-12-04,39.290000915527344,40.0,39.06999969482422,39.540000915527344,3988500.0 2006-12-05,39.150001525878906,39.619998931884766,38.720001220703125,39.619998931884766,3600000.0 2006-12-06,38.540000915527344,39.43000030517578,38.33000183105469,39.150001525878906,4298000.0 2006-12-07,37.75,38.849998474121094,37.61000061035156,38.7599983215332,5653500.0 2006-12-08,38.880001068115234,39.38999938964844,37.9900016784668,38.150001525878906,5687500.0 2006-12-11,39.97999954223633,40.36000061035156,39.18000030517578,39.689998626708984,7320600.0 2006-12-12,39.970001220703125,40.09000015258789,39.34000015258789,39.95000076293945,4872200.0 2006-12-13,40.29999923706055,40.75,39.529998779296875,40.599998474121094,4541800.0 2006-12-14,40.810001373291016,41.59000015258789,40.04999923706055,40.459999084472656,12668000.0 2006-12-15,42.810001373291016,43.220001220703125,42.220001220703125,43.150001525878906,19193400.0 2006-12-18,41.290000915527344,42.54999923706055,41.04999923706055,42.45000076293945,7575000.0 2006-12-19,41.45000076293945,41.54999923706055,40.45000076293945,40.77000045776367,5763400.0 2006-12-20,41.869998931884766,42.439998626708984,41.599998474121094,42.290000915527344,5123500.0 2006-12-21,41.380001068115234,42.040000915527344,40.9900016784668,42.0099983215332,3064000.0 2006-12-22,40.75,41.619998931884766,40.58000183105469,41.31999969482422,2459400.0 2006-12-26,41.439998626708984,41.54999923706055,40.75,40.75,2332300.0 2006-12-27,41.790000915527344,41.88999938964844,41.349998474121094,41.7599983215332,2921000.0 2006-12-28,41.529998779296875,41.84000015258789,41.25,41.779998779296875,3036700.0 2006-12-29,41.119998931884766,41.79999923706055,41.0,41.36000061035156,2687200.0 2007-01-03,39.91999816894531,41.31999969482422,38.88999938964844,40.720001220703125,7126000.0 2007-01-04,40.81999969482422,41.0,39.43000030517578,39.880001068115234,4503700.0 2007-01-05,40.619998931884766,40.900001525878906,40.119998931884766,40.779998779296875,2730200.0 2007-01-08,40.45000076293945,40.970001220703125,40.130001068115234,40.40999984741211,5234800.0 2007-01-09,39.630001068115234,40.5099983215332,39.380001068115234,40.5,5672900.0 2007-01-10,39.220001220703125,39.59000015258789,38.72999954223633,39.150001525878906,5652600.0 2007-01-11,39.880001068115234,40.380001068115234,39.2400016784668,39.400001525878906,4358600.0 2007-01-12,39.959999084472656,40.20000076293945,39.5,39.650001525878906,3682900.0 2007-01-16,40.04999923706055,40.75,39.810001373291016,40.25,5154000.0 2007-01-17,40.20000076293945,40.54999923706055,39.79999923706055,40.029998779296875,3588200.0 2007-01-18,38.56999969482422,40.400001525878906,38.41999816894531,40.099998474121094,5253800.0 2007-01-19,38.400001525878906,38.56999969482422,37.5,38.31999969482422,8014400.0 2007-01-22,37.83000183105469,38.630001068115234,37.20000076293945,38.439998626708984,6619400.0 2007-01-23,37.52000045776367,37.959999084472656,37.369998931884766,37.650001525878906,4659000.0 2007-01-24,39.689998626708984,39.7400016784668,37.93000030517578,38.0,7193900.0 2007-01-25,39.130001068115234,39.970001220703125,38.84000015258789,39.720001220703125,5774000.0 2007-01-26,39.2599983215332,39.65999984741211,38.65999984741211,39.16999816894531,4162300.0 2007-01-29,39.349998474121094,39.75,38.90999984741211,39.400001525878906,3994000.0 2007-01-30,39.0099983215332,39.54999923706055,38.83000183105469,39.54999923706055,5017100.0 2007-01-31,38.869998931884766,39.130001068115234,38.279998779296875,38.880001068115234,4714500.0 2007-02-01,38.7599983215332,38.9900016784668,38.31999969482422,38.90999984741211,4656800.0 2007-02-02,38.970001220703125,39.209999084472656,38.41999816894531,39.04999923706055,3222700.0 2007-02-05,38.439998626708984,39.060001373291016,38.380001068115234,39.040000915527344,3153200.0 2007-02-06,38.459999084472656,39.20000076293945,38.0,39.08000183105469,6089100.0 2007-02-07,38.150001525878906,38.849998474121094,38.029998779296875,38.650001525878906,4215200.0 2007-02-08,38.04999923706055,38.400001525878906,37.93000030517578,38.18000030517578,3965100.0 2007-02-09,37.68000030517578,38.34000015258789,37.45000076293945,38.20000076293945,4413100.0 2007-02-12,38.09000015258789,38.189998626708984,37.470001220703125,37.9900016784668,6753800.0 2007-02-13,38.43000030517578,39.06999969482422,38.29999923706055,38.59000015258789,7579700.0 2007-02-14,38.599998474121094,38.70000076293945,38.41999816894531,38.439998626708984,10016000.0 2007-02-15,39.25,39.29999923706055,38.34000015258789,38.720001220703125,5954600.0 2007-02-16,40.27000045776367,40.43000030517578,39.220001220703125,39.47999954223633,9257600.0 2007-02-20,40.7400016784668,40.7599983215332,39.5,40.09000015258789,5092100.0 2007-02-21,40.95000076293945,41.040000915527344,40.5099983215332,40.52000045776367,5482200.0 2007-02-22,40.810001373291016,41.099998474121094,40.22999954223633,40.970001220703125,4425800.0 2007-02-23,40.630001068115234,40.959999084472656,40.2400016784668,40.900001525878906,3388600.0 2007-02-26,40.7400016784668,40.9900016784668,40.130001068115234,40.650001525878906,3723600.0 2007-02-27,38.91999816894531,40.439998626708984,38.63999938964844,40.15999984741211,8081800.0 2007-02-28,39.25,39.619998931884766,38.209999084472656,38.209999084472656,6130400.0 2007-03-01,39.2599983215332,39.63999938964844,38.29999923706055,38.5,5726400.0 2007-03-02,38.65999984741211,39.83000183105469,38.650001525878906,38.79999923706055,6431600.0 2007-03-05,38.52000045776367,39.400001525878906,38.29999923706055,38.400001525878906,5129400.0 2007-03-06,39.040000915527344,39.400001525878906,38.58000183105469,39.04999923706055,6103400.0 2007-03-07,38.7400016784668,39.27000045776367,38.58000183105469,38.70000076293945,4392800.0 2007-03-08,39.08000183105469,39.349998474121094,38.959999084472656,39.20000076293945,4564600.0 2007-03-09,39.16999816894531,39.47999954223633,38.900001525878906,39.470001220703125,3252700.0 2007-03-12,39.63999938964844,39.70000076293945,39.0,39.0099983215332,3340100.0 2007-03-13,38.650001525878906,39.599998474121094,38.650001525878906,39.310001373291016,5787100.0 2007-03-14,39.29999923706055,39.310001373291016,38.400001525878906,38.56999969482422,4359100.0 2007-03-15,38.619998931884766,39.52000045776367,38.56999969482422,39.25,5087700.0 2007-03-16,39.16999816894531,39.560001373291016,38.20000076293945,38.20000076293945,7545200.0 2007-03-19,40.2400016784668,40.56999969482422,39.599998474121094,39.79999923706055,4909900.0 2007-03-20,40.7400016784668,41.119998931884766,40.02000045776367,40.400001525878906,8529700.0 2007-03-21,43.29999923706055,43.29999923706055,42.029998779296875,42.599998474121094,18238600.0 2007-03-22,42.86000061035156,43.099998474121094,42.619998931884766,42.880001068115234,10115900.0 2007-03-23,42.790000915527344,43.09000015258789,42.560001373291016,43.0,6467400.0 2007-03-26,43.15999984741211,43.310001373291016,42.13999938964844,42.939998626708984,6614500.0 2007-03-27,42.900001525878906,43.95000076293945,42.689998626708984,43.540000915527344,7792700.0 2007-03-28,41.58000183105469,42.790000915527344,41.54999923706055,42.599998474121094,11530200.0 2007-03-29,41.529998779296875,42.209999084472656,40.779998779296875,42.209999084472656,8960300.0 2007-03-30,41.70000076293945,41.77000045776367,40.88999938964844,41.369998931884766,5511700.0 2007-04-02,41.650001525878906,41.91999816894531,41.029998779296875,41.560001373291016,5393800.0 2007-04-03,42.349998474121094,42.65999984741211,41.900001525878906,42.060001373291016,7131400.0 2007-04-04,42.70000076293945,42.70000076293945,42.099998474121094,42.11000061035156,4520600.0 2007-04-05,42.61000061035156,42.880001068115234,42.08000183105469,42.689998626708984,4781700.0 2007-04-09,42.70000076293945,42.959999084472656,42.34000015258789,42.75,3474400.0 2007-04-10,43.0,43.060001373291016,42.599998474121094,42.63999938964844,4020000.0 2007-04-11,42.099998474121094,43.0,41.880001068115234,42.849998474121094,4706300.0 2007-04-12,42.400001525878906,42.4900016784668,41.86000061035156,42.11000061035156,3639300.0 2007-04-13,41.63999938964844,42.20000076293945,41.16999816894531,42.20000076293945,7802500.0 2007-04-16,42.400001525878906,42.900001525878906,42.22999954223633,42.83000183105469,7416300.0 2007-04-17,43.0,43.0099983215332,41.880001068115234,42.529998779296875,6449300.0 2007-04-18,42.970001220703125,43.08000183105469,42.369998931884766,42.83000183105469,5553500.0 2007-04-19,42.38999938964844,42.779998779296875,42.099998474121094,42.65999984741211,4728800.0 2007-04-20,42.13999938964844,43.0,42.0,42.939998626708984,7892100.0 2007-04-23,42.15999984741211,42.400001525878906,42.02000045776367,42.189998626708984,4665900.0 2007-04-24,42.5,42.72999954223633,42.02000045776367,42.22999954223633,4746000.0 2007-04-25,42.709999084472656,42.83000183105469,42.15999984741211,42.650001525878906,4254800.0 2007-04-26,43.2599983215332,43.54999923706055,42.38999938964844,42.540000915527344,8179100.0 2007-04-27,42.88999938964844,43.65999984741211,42.4900016784668,43.02000045776367,5435800.0 2007-04-30,41.560001373291016,42.970001220703125,41.560001373291016,42.75,6962200.0 2007-05-01,41.72999954223633,41.869998931884766,40.81999969482422,41.66999816894531,5909400.0 2007-05-02,41.5099983215332,41.849998474121094,41.439998626708984,41.650001525878906,5275200.0 2007-05-03,41.20000076293945,41.75,41.09000015258789,41.599998474121094,4452600.0 2007-05-04,41.33000183105469,41.70000076293945,41.060001373291016,41.5,3554500.0 2007-05-07,41.310001373291016,41.59000015258789,41.0099983215332,41.33000183105469,3836300.0 2007-05-08,41.369998931884766,41.58000183105469,40.90999984741211,41.5099983215332,6516500.0 2007-05-09,41.2599983215332,41.459999084472656,40.79999923706055,41.20000076293945,8179500.0 2007-05-10,40.65999984741211,41.560001373291016,40.58000183105469,41.099998474121094,7098000.0 2007-05-11,41.70000076293945,41.83000183105469,40.66999816894531,40.90999984741211,9704100.0 2007-05-14,41.810001373291016,42.470001220703125,41.380001068115234,41.75,8094900.0 2007-05-15,41.369998931884766,42.22999954223633,41.11000061035156,41.97999954223633,6743700.0 2007-05-16,42.290000915527344,42.290000915527344,41.61000061035156,41.7400016784668,7193400.0 2007-05-17,42.41999816894531,42.88999938964844,41.72999954223633,42.119998931884766,8927200.0 2007-05-18,43.59000015258789,43.619998931884766,42.369998931884766,42.54999923706055,9544200.0 2007-05-21,43.25,44.0,43.029998779296875,43.939998626708984,6628600.0 2007-05-22,43.59000015258789,44.0,43.209999084472656,43.209999084472656,5495500.0 2007-05-23,43.22999954223633,43.79999923706055,43.150001525878906,43.599998474121094,4334100.0 2007-05-24,41.9900016784668,43.400001525878906,41.68000030517578,43.349998474121094,7227200.0 2007-05-25,42.380001068115234,42.59000015258789,42.08000183105469,42.220001220703125,3633000.0 2007-05-29,42.869998931884766,43.2599983215332,42.34000015258789,42.34000015258789,5429900.0 2007-05-30,43.220001220703125,43.220001220703125,42.20000076293945,42.470001220703125,4574500.0 2007-05-31,44.060001373291016,44.91999816894531,43.650001525878906,43.95000076293945,8689800.0 2007-06-01,44.529998779296875,44.880001068115234,44.119998931884766,44.150001525878906,4932400.0 2007-06-04,44.58000183105469,44.7599983215332,44.0099983215332,44.47999954223633,4132800.0 2007-06-05,44.34000015258789,44.5,43.95000076293945,44.33000183105469,4667300.0 2007-06-06,43.63999938964844,44.189998626708984,43.43000030517578,44.189998626708984,5220000.0 2007-06-07,42.720001220703125,43.70000076293945,42.52000045776367,43.38999938964844,5676700.0 2007-06-08,43.040000915527344,43.11000061035156,42.45000076293945,42.45000076293945,5390200.0 2007-06-11,42.9900016784668,43.529998779296875,42.86000061035156,43.20000076293945,5431500.0 2007-06-12,42.72999954223633,43.38999938964844,42.45000076293945,42.599998474121094,5659200.0 2007-06-13,44.11000061035156,44.130001068115234,42.900001525878906,43.15999984741211,7711800.0 2007-06-14,43.959999084472656,44.5,43.650001525878906,44.29999923706055,11963300.0 2007-06-15,42.75,44.5,42.43000030517578,44.43000030517578,21342400.0 2007-06-18,42.66999816894531,42.939998626708984,42.349998474121094,42.650001525878906,5937400.0 2007-06-19,42.47999954223633,42.75,42.150001525878906,42.29999923706055,4917400.0 2007-06-20,41.369998931884766,42.540000915527344,41.29999923706055,42.40999984741211,8754900.0 2007-06-21,41.529998779296875,41.88999938964844,40.5,41.27000045776367,7481100.0 2007-06-22,40.84000015258789,41.619998931884766,40.619998931884766,41.29999923706055,6877100.0 2007-06-25,40.34000015258789,41.11000061035156,40.16999816894531,40.84000015258789,7579400.0 2007-06-26,39.84000015258789,40.119998931884766,39.25,40.029998779296875,14366100.0 2007-06-27,40.470001220703125,40.5099983215332,39.790000915527344,39.970001220703125,7707800.0 2007-06-28,40.41999816894531,40.779998779296875,39.9900016784668,40.36000061035156,8004600.0 2007-06-29,40.150001525878906,40.65999984741211,39.81999969482422,40.560001373291016,6536600.0 2007-07-02,40.15999984741211,40.34000015258789,39.869998931884766,40.150001525878906,5349200.0 2007-07-03,40.709999084472656,40.7599983215332,40.13999938964844,40.15999984741211,3545700.0 2007-07-05,40.93000030517578,41.0099983215332,40.08000183105469,40.79999923706055,5362800.0 2007-07-06,41.02000045776367,41.20000076293945,40.630001068115234,41.0,4612400.0 2007-07-09,40.720001220703125,40.97999954223633,40.41999816894531,40.970001220703125,5482800.0 2007-07-10,40.36000061035156,40.72999954223633,40.279998779296875,40.599998474121094,4472100.0 2007-07-11,40.84000015258789,40.970001220703125,40.20000076293945,40.27000045776367,4827400.0 2007-07-12,41.54999923706055,41.54999923706055,40.599998474121094,40.939998626708984,7919600.0 2007-07-13,41.18000030517578,41.5,40.84000015258789,41.349998474121094,4513100.0 2007-07-16,41.060001373291016,41.2599983215332,40.849998474121094,41.040000915527344,4075800.0 2007-07-17,41.459999084472656,41.7400016784668,40.81999969482422,41.099998474121094,6272600.0 2007-07-18,41.40999984741211,41.810001373291016,40.90999984741211,41.25,8028500.0 2007-07-19,42.20000076293945,42.540000915527344,41.310001373291016,41.310001373291016,9162600.0 2007-07-20,41.63999938964844,42.5,41.20000076293945,42.40999984741211,8530900.0 2007-07-23,42.36000061035156,42.849998474121094,41.790000915527344,41.869998931884766,8853700.0 2007-07-24,41.779998779296875,42.72999954223633,41.650001525878906,42.16999816894531,6720600.0 2007-07-25,41.720001220703125,42.119998931884766,41.40999984741211,41.970001220703125,5081700.0 2007-07-26,41.189998626708984,42.0,40.29999923706055,41.150001525878906,8102300.0 2007-07-27,40.38999938964844,41.209999084472656,40.2599983215332,41.209999084472656,8914800.0 2007-07-30,40.88999938964844,41.09000015258789,40.130001068115234,40.790000915527344,8400500.0 2007-07-31,40.290000915527344,41.29999923706055,40.11000061035156,41.02000045776367,8404100.0 2007-08-01,39.58000183105469,40.4900016784668,38.56999969482422,40.290000915527344,15048500.0 2007-08-02,39.52000045776367,39.79999923706055,39.04999923706055,39.400001525878906,6714400.0 2007-08-03,38.75,39.65999984741211,38.70000076293945,39.470001220703125,7005100.0 2007-08-06,39.380001068115234,39.77000045776367,38.540000915527344,38.709999084472656,7147600.0 2007-08-07,39.41999816894531,39.90999984741211,38.61000061035156,39.08000183105469,6868500.0 2007-08-08,40.22999954223633,40.66999816894531,39.5,39.61000061035156,6291900.0 2007-08-09,40.75,41.7400016784668,39.86000061035156,39.900001525878906,7370400.0 2007-08-10,41.060001373291016,41.619998931884766,40.099998474121094,41.29999923706055,6520400.0 2007-08-13,40.83000183105469,41.130001068115234,40.2599983215332,41.0,4825100.0 2007-08-14,40.40999984741211,41.04999923706055,40.18000030517578,41.0099983215332,4473000.0 2007-08-15,40.18000030517578,41.25,40.119998931884766,40.220001220703125,5243300.0 2007-08-16,39.959999084472656,40.560001373291016,39.279998779296875,39.83000183105469,6648800.0 2007-08-17,40.31999969482422,40.47999954223633,39.31999969482422,40.18000030517578,9159800.0 2007-08-20,40.7400016784668,40.849998474121094,39.939998626708984,40.54999923706055,4379900.0 2007-08-21,40.130001068115234,40.95000076293945,39.869998931884766,40.40999984741211,4788600.0 2007-08-22,40.77000045776367,41.0,40.20000076293945,40.400001525878906,4412000.0 2007-08-23,40.599998474121094,40.9900016784668,40.33000183105469,40.81999969482422,3601800.0 2007-08-24,40.40999984741211,40.650001525878906,39.79999923706055,40.5,6490800.0 2007-08-27,40.810001373291016,41.11000061035156,40.25,40.380001068115234,4675000.0 2007-08-28,40.869998931884766,41.63999938964844,40.65999984741211,40.65999984741211,6711000.0 2007-08-29,42.25,42.36000061035156,41.130001068115234,41.38999938964844,7249600.0 2007-08-30,42.220001220703125,43.040000915527344,41.900001525878906,42.20000076293945,5807700.0 2007-08-31,42.75,42.9900016784668,42.5099983215332,42.75,4191400.0 2007-09-04,43.45000076293945,43.75,42.68000030517578,42.75,5810700.0 2007-09-05,43.75,43.900001525878906,43.220001220703125,43.220001220703125,5658700.0 2007-09-06,43.720001220703125,43.9900016784668,43.5,43.90999984741211,3718100.0 2007-09-07,42.959999084472656,43.41999816894531,42.529998779296875,43.34000015258789,5277000.0 2007-09-10,43.220001220703125,43.79999923706055,43.029998779296875,43.13999938964844,5199800.0 2007-09-11,43.7400016784668,43.779998779296875,43.31999969482422,43.38999938964844,4756100.0 2007-09-12,43.779998779296875,43.9900016784668,43.400001525878906,43.68000030517578,4094500.0 2007-09-13,43.310001373291016,44.0,42.970001220703125,43.9900016784668,6436900.0 2007-09-14,43.40999984741211,43.650001525878906,42.900001525878906,43.06999969482422,5057500.0 2007-09-17,43.060001373291016,43.75,42.54999923706055,43.709999084472656,12499300.0 2007-09-18,43.709999084472656,44.79999923706055,42.90999984741211,44.5099983215332,20897500.0 2007-09-19,43.83000183105469,44.08000183105469,43.29999923706055,43.54999923706055,11192100.0 2007-09-20,42.79999923706055,44.0,42.439998626708984,43.63999938964844,12614200.0 2007-09-21,41.95000076293945,43.369998931884766,41.709999084472656,42.90999984741211,13267000.0 2007-09-24,41.5,42.290000915527344,41.2599983215332,41.7599983215332,11032300.0 2007-09-25,42.7400016784668,43.0,41.2599983215332,41.2599983215332,11945900.0 2007-09-26,43.40999984741211,44.0,42.689998626708984,43.09000015258789,10196100.0 2007-09-27,43.45000076293945,43.650001525878906,43.11000061035156,43.5,5023800.0 2007-09-28,43.65999984741211,43.939998626708984,43.38999938964844,43.63999938964844,5847500.0 2007-10-01,44.0,44.150001525878906,42.939998626708984,43.88999938964844,6104500.0 2007-10-02,44.22999954223633,44.4900016784668,43.75,44.04999923706055,5045800.0 2007-10-03,43.97999954223633,44.36000061035156,43.77000045776367,43.97999954223633,5511900.0 2007-10-04,44.25,44.4900016784668,43.84000015258789,44.0,7487500.0 2007-10-05,44.63999938964844,44.79999923706055,44.099998474121094,44.400001525878906,7248000.0 2007-10-08,44.9900016784668,45.0,44.400001525878906,44.63999938964844,5424900.0 2007-10-09,44.970001220703125,45.349998474121094,44.40999984741211,45.0,7259300.0 2007-10-10,45.58000183105469,45.689998626708984,44.63999938964844,44.900001525878906,7339500.0 2007-10-11,45.4900016784668,46.189998626708984,45.369998931884766,45.75,11532800.0 2007-10-12,46.119998931884766,46.31999969482422,45.38999938964844,45.88999938964844,5627300.0 2007-10-15,45.709999084472656,46.040000915527344,45.220001220703125,45.90999984741211,5751000.0 2007-10-16,45.66999816894531,45.880001068115234,45.34000015258789,45.650001525878906,5272000.0 2007-10-17,45.970001220703125,46.31999969482422,45.16999816894531,45.84000015258789,7207000.0 2007-10-18,47.11000061035156,47.43000030517578,45.7599983215332,45.970001220703125,8384800.0 2007-10-19,46.27000045776367,47.52000045776367,46.25,47.08000183105469,9980200.0 2007-10-22,47.119998931884766,47.15999984741211,46.0,46.220001220703125,5481600.0 2007-10-23,47.75,47.810001373291016,47.0,47.2599983215332,5460300.0 2007-10-24,48.0,48.0,46.709999084472656,47.54999923706055,6642000.0 2007-10-25,47.20000076293945,48.470001220703125,46.900001525878906,48.0099983215332,7042600.0 2007-10-26,47.0,48.0,46.72999954223633,47.709999084472656,6726500.0 2007-10-29,47.0,47.2599983215332,46.41999816894531,47.20000076293945,6132000.0 2007-10-30,47.54999923706055,47.79999923706055,47.150001525878906,47.38999938964844,5106100.0 2007-10-31,47.900001525878906,47.900001525878906,46.810001373291016,47.45000076293945,6175600.0 2007-11-01,46.91999816894531,47.86000061035156,46.88999938964844,47.75,5657800.0 2007-11-02,47.880001068115234,48.0,47.08000183105469,47.4900016784668,6579500.0 2007-11-05,47.70000076293945,47.880001068115234,46.900001525878906,47.58000183105469,5202000.0 2007-11-06,47.630001068115234,48.27000045776367,47.099998474121094,47.849998474121094,5025100.0 2007-11-07,46.16999816894531,47.310001373291016,46.16999816894531,47.150001525878906,6622200.0 2007-11-08,45.029998779296875,46.189998626708984,44.02000045776367,46.099998474121094,11533900.0 2007-11-09,43.2400016784668,44.130001068115234,43.04999923706055,43.84000015258789,10345700.0 2007-11-12,42.189998626708984,43.34000015258789,42.130001068115234,43.34000015258789,9918600.0 2007-11-13,40.86000061035156,41.36000061035156,39.560001373291016,41.0,32004300.0 2007-11-14,41.02000045776367,42.060001373291016,40.59000015258789,41.349998474121094,13247100.0 2007-11-15,40.81999969482422,41.689998626708984,40.529998779296875,41.0,9575800.0 2007-11-16,42.189998626708984,42.52000045776367,41.130001068115234,41.400001525878906,16459600.0 2007-11-19,42.470001220703125,42.849998474121094,41.75,41.95000076293945,10280100.0 2007-11-20,42.29999923706055,42.79999923706055,41.529998779296875,42.709999084472656,7339800.0 2007-11-21,41.84000015258789,42.439998626708984,41.470001220703125,41.869998931884766,4771600.0 2007-11-23,41.90999984741211,42.0,41.27000045776367,41.900001525878906,1747100.0 2007-11-26,40.900001525878906,41.9900016784668,40.810001373291016,41.689998626708984,6202200.0 2007-11-27,41.06999969482422,41.58000183105469,40.400001525878906,41.029998779296875,6877100.0 2007-11-28,42.029998779296875,42.36000061035156,41.06999969482422,41.29999923706055,6275000.0 2007-11-29,42.75,42.959999084472656,42.0,42.18000030517578,5094500.0 2007-11-30,42.13999938964844,43.13999938964844,41.79999923706055,43.0099983215332,6717000.0 2007-12-03,42.689998626708984,43.099998474121094,41.849998474121094,41.869998931884766,9153400.0 2007-12-04,43.31999969482422,43.650001525878906,42.220001220703125,42.220001220703125,6540200.0 2007-12-05,43.900001525878906,44.290000915527344,43.61000061035156,43.93000030517578,5883900.0 2007-12-06,44.540000915527344,44.63999938964844,43.709999084472656,44.20000076293945,5545300.0 2007-12-07,44.369998931884766,44.540000915527344,43.869998931884766,44.29999923706055,3709400.0 2007-12-10,44.619998931884766,44.790000915527344,44.2400016784668,44.5,4767300.0 2007-12-11,43.27000045776367,44.70000076293945,43.0,44.4900016784668,7853300.0 2007-12-12,43.540000915527344,44.189998626708984,42.939998626708984,43.869998931884766,6304500.0 2007-12-13,43.900001525878906,44.09000015258789,43.47999954223633,43.5,4995600.0 2007-12-14,42.11000061035156,43.75,41.970001220703125,43.599998474121094,9509200.0 2007-12-17,40.900001525878906,41.939998626708984,40.59000015258789,41.790000915527344,12301900.0 2007-12-18,42.029998779296875,43.970001220703125,41.58000183105469,42.16999816894531,17588300.0 2007-12-19,41.869998931884766,42.25,41.36000061035156,42.09000015258789,7207800.0 2007-12-20,42.16999816894531,42.36000061035156,41.54999923706055,41.939998626708984,6227400.0 2007-12-21,42.18000030517578,42.650001525878906,41.65999984741211,42.529998779296875,10437900.0 2007-12-24,42.84000015258789,43.119998931884766,42.20000076293945,42.77000045776367,3104000.0 2007-12-26,43.119998931884766,43.2400016784668,42.709999084472656,43.099998474121094,4655600.0 2007-12-27,42.34000015258789,43.189998626708984,42.25,43.11000061035156,4286600.0 2007-12-28,42.93000030517578,43.04999923706055,42.529998779296875,42.810001373291016,4098400.0 2007-12-31,42.72999954223633,43.13999938964844,42.5,42.58000183105469,3416700.0 2008-01-02,41.709999084472656,43.25,41.45000076293945,42.900001525878906,6047700.0 2008-01-03,41.790000915527344,42.209999084472656,41.5,41.54999923706055,5186700.0 2008-01-04,40.36000061035156,41.4900016784668,40.0099983215332,41.29999923706055,8938700.0 2008-01-07,40.2400016784668,40.75,39.68000030517578,40.38999938964844,7757600.0 2008-01-08,39.220001220703125,40.189998626708984,39.189998626708984,39.900001525878906,8896200.0 2008-01-09,39.459999084472656,39.619998931884766,38.91999816894531,39.40999984741211,9059100.0 2008-01-10,39.25,39.5,38.689998626708984,39.34000015258789,8393300.0 2008-01-11,38.04999923706055,39.189998626708984,37.91999816894531,38.84000015258789,10801200.0 2008-01-14,38.47999954223633,38.63999938964844,38.029998779296875,38.47999954223633,7212600.0 2008-01-15,37.91999816894531,38.41999816894531,37.7400016784668,38.08000183105469,7776000.0 2008-01-16,37.70000076293945,38.369998931884766,37.459999084472656,37.75,8595200.0 2008-01-17,35.54999923706055,37.52000045776367,34.900001525878906,37.189998626708984,16896300.0 2008-01-18,35.33000183105469,36.0099983215332,34.79999923706055,35.040000915527344,13735800.0 2008-01-22,34.0,34.4900016784668,32.9900016784668,33.0099983215332,10188900.0 2008-01-23,34.349998474121094,34.47999954223633,32.61000061035156,33.209999084472656,10292400.0 2008-01-24,34.63999938964844,34.70000076293945,33.560001373291016,33.560001373291016,7290400.0 2008-01-25,34.84000015258789,35.619998931884766,34.720001220703125,34.97999954223633,9220200.0 2008-01-28,35.150001525878906,35.31999969482422,34.79999923706055,35.220001220703125,5746400.0 2008-01-29,35.540000915527344,35.849998474121094,34.77000045776367,35.400001525878906,5445400.0 2008-01-30,35.939998626708984,36.45000076293945,35.209999084472656,35.540000915527344,8767300.0 2008-01-31,34.93000030517578,35.130001068115234,33.439998626708984,33.869998931884766,16394600.0 2008-02-01,34.47999954223633,34.9900016784668,33.439998626708984,34.66999816894531,12343100.0 2008-02-04,35.209999084472656,35.459999084472656,34.5099983215332,34.54999923706055,7861500.0 2008-02-05,33.959999084472656,34.7599983215332,33.790000915527344,33.9900016784668,7366800.0 2008-02-06,32.7599983215332,34.689998626708984,32.40999984741211,34.47999954223633,13228200.0 2008-02-07,32.619998931884766,33.06999969482422,32.08000183105469,32.40999984741211,13594100.0 2008-02-08,33.189998626708984,33.279998779296875,32.18000030517578,32.650001525878906,9771200.0 2008-02-11,33.84000015258789,34.13999938964844,33.150001525878906,33.279998779296875,9909400.0 2008-02-12,34.380001068115234,35.02000045776367,33.90999984741211,33.95000076293945,9894800.0 2008-02-13,35.0,35.36000061035156,34.41999816894531,34.689998626708984,9843400.0 2008-02-14,34.959999084472656,35.209999084472656,34.66999816894531,35.20000076293945,6616600.0 2008-02-15,34.66999816894531,34.95000076293945,34.209999084472656,34.93000030517578,5665200.0 2008-02-19,34.900001525878906,35.529998779296875,34.79999923706055,35.40999984741211,6413100.0 2008-02-20,35.04999923706055,35.279998779296875,34.25,34.349998474121094,6438600.0 2008-02-21,34.779998779296875,35.529998779296875,34.66999816894531,35.13999938964844,6057000.0 2008-02-22,35.09000015258789,35.189998626708984,34.459999084472656,34.849998474121094,5974300.0 2008-02-25,35.540000915527344,35.849998474121094,35.0099983215332,35.08000183105469,8105100.0 2008-02-26,35.869998931884766,36.459999084472656,35.439998626708984,35.61000061035156,6541500.0 2008-02-27,35.459999084472656,35.83000183105469,35.02000045776367,35.47999954223633,6385200.0 2008-02-28,35.34000015258789,35.70000076293945,34.970001220703125,35.29999923706055,5330500.0 2008-02-29,33.650001525878906,34.91999816894531,33.47999954223633,34.90999984741211,12307400.0 2008-03-03,32.86000061035156,33.68000030517578,32.529998779296875,33.4900016784668,12553200.0 2008-03-04,33.06999969482422,33.119998931884766,32.43000030517578,32.84000015258789,8178800.0 2008-03-05,32.41999816894531,33.08000183105469,32.0099983215332,33.0,10868700.0 2008-03-06,32.470001220703125,33.11000061035156,32.209999084472656,32.400001525878906,7411400.0 2008-03-07,32.54999923706055,33.279998779296875,32.040000915527344,32.59000015258789,7287400.0 2008-03-10,31.940000534057617,32.9900016784668,31.920000076293945,32.599998474121094,8201400.0 2008-03-11,32.599998474121094,32.61000061035156,31.790000915527344,32.25,9612200.0 2008-03-12,33.34000015258789,34.22999954223633,32.88999938964844,33.16999816894531,8843200.0 2008-03-13,33.29999923706055,33.59000015258789,32.52000045776367,32.97999954223633,5875900.0 2008-03-14,32.61000061035156,33.709999084472656,32.2400016784668,32.810001373291016,7040400.0 2008-03-17,30.790000915527344,32.4900016784668,30.700000762939453,32.0,15095600.0 2008-03-18,31.8799991607666,31.899999618530273,31.100000381469727,31.530000686645508,12183700.0 2008-03-19,34.75,36.130001068115234,33.7599983215332,33.779998779296875,25122000.0 2008-03-20,34.45000076293945,35.5,34.25,34.81999969482422,12402200.0 2008-03-24,36.099998474121094,36.4900016784668,34.5099983215332,34.63999938964844,10783000.0 2008-03-25,36.540000915527344,36.650001525878906,35.810001373291016,36.58000183105469,8940000.0 2008-03-26,37.20000076293945,37.34000015258789,35.959999084472656,36.5099983215332,11395700.0 2008-03-27,35.68000030517578,37.119998931884766,35.68000030517578,37.119998931884766,7345900.0 2008-03-28,35.33000183105469,36.630001068115234,35.20000076293945,36.119998931884766,7229300.0 2008-03-31,35.59000015258789,35.900001525878906,35.29999923706055,35.689998626708984,8015500.0 2008-04-01,37.25,37.31999969482422,36.369998931884766,36.560001373291016,9317900.0 2008-04-02,36.5,37.52000045776367,36.20000076293945,37.380001068115234,8682900.0 2008-04-03,37.0099983215332,37.11000061035156,36.31999969482422,36.4900016784668,7608500.0 2008-04-04,36.970001220703125,37.349998474121094,36.630001068115234,37.0,5143300.0 2008-04-07,36.91999816894531,37.45000076293945,36.79999923706055,36.83000183105469,5811400.0 2008-04-08,36.83000183105469,37.189998626708984,36.5099983215332,36.63999938964844,4615900.0 2008-04-09,36.31999969482422,36.939998626708984,35.9900016784668,36.900001525878906,4304300.0 2008-04-10,37.09000015258789,37.189998626708984,36.0,36.08000183105469,8412500.0 2008-04-11,35.97999954223633,37.0,35.880001068115234,37.0,7464200.0 2008-04-14,36.290000915527344,36.619998931884766,35.72999954223633,35.95000076293945,5551400.0 2008-04-15,35.75,36.540000915527344,35.36000061035156,36.290000915527344,8108000.0 2008-04-16,36.41999816894531,36.540000915527344,35.459999084472656,36.099998474121094,10961500.0 2008-04-17,36.06999969482422,36.93000030517578,35.65999984741211,36.61000061035156,5755800.0 2008-04-18,36.27000045776367,36.9900016784668,36.08000183105469,36.9900016784668,8839300.0 2008-04-21,36.65999984741211,36.72999954223633,35.849998474121094,36.060001373291016,5040300.0 2008-04-22,36.16999816894531,36.7400016784668,35.61000061035156,36.72999954223633,8197500.0 2008-04-23,36.83000183105469,36.90999984741211,36.209999084472656,36.5,6037300.0 2008-04-24,37.43000030517578,37.790000915527344,36.40999984741211,36.77000045776367,5846700.0 2008-04-25,36.88999938964844,37.58000183105469,36.31999969482422,37.40999984741211,4628300.0 2008-04-28,37.18000030517578,37.5099983215332,36.650001525878906,37.02000045776367,5017000.0 2008-04-29,37.7599983215332,37.939998626708984,36.93000030517578,37.0,5444500.0 2008-04-30,37.290000915527344,38.099998474121094,37.279998779296875,37.790000915527344,4877400.0 2008-05-01,39.0099983215332,39.220001220703125,37.900001525878906,38.34000015258789,7222100.0 2008-05-02,40.380001068115234,40.40999984741211,39.119998931884766,39.22999954223633,8929400.0 2008-05-05,40.150001525878906,40.470001220703125,39.790000915527344,40.38999938964844,5761600.0 2008-05-06,40.25,40.45000076293945,39.529998779296875,40.150001525878906,4972300.0 2008-05-07,39.2400016784668,40.58000183105469,39.11000061035156,40.25,5310700.0 2008-05-08,40.0,40.150001525878906,39.11000061035156,39.4900016784668,5376200.0 2008-05-09,39.88999938964844,40.16999816894531,39.25,39.630001068115234,2800700.0 2008-05-12,40.439998626708984,40.5,39.349998474121094,39.83000183105469,4276600.0 2008-05-13,40.59000015258789,40.75,39.79999923706055,40.439998626708984,4722500.0 2008-05-14,40.939998626708984,41.5099983215332,40.59000015258789,40.709999084472656,4916100.0 2008-05-15,42.0,42.08000183105469,40.599998474121094,40.81999969482422,6364400.0 2008-05-16,42.2599983215332,42.45000076293945,41.709999084472656,42.16999816894531,5987200.0 2008-05-19,42.599998474121094,43.22999954223633,42.040000915527344,42.11000061035156,7216300.0 2008-05-20,41.65999984741211,42.02000045776367,41.02000045776367,41.439998626708984,6839200.0 2008-05-21,40.95000076293945,41.959999084472656,40.79999923706055,41.59000015258789,5445500.0 2008-05-22,41.400001525878906,41.65999984741211,40.81999969482422,40.880001068115234,3409400.0 2008-05-23,41.25,41.529998779296875,40.880001068115234,40.880001068115234,3645400.0 2008-05-27,41.9900016784668,42.099998474121094,41.04999923706055,41.15999984741211,4002200.0 2008-05-28,42.84000015258789,43.0,42.29999923706055,43.0,5750000.0 2008-05-29,43.79999923706055,44.08000183105469,42.75,42.75,6736600.0 2008-05-30,44.060001373291016,44.380001068115234,43.68000030517578,43.959999084472656,5842500.0 2008-06-02,43.459999084472656,44.2400016784668,42.7599983215332,43.970001220703125,5083100.0 2008-06-03,43.529998779296875,44.209999084472656,43.0,43.41999816894531,5405100.0 2008-06-04,44.25,44.65999984741211,43.310001373291016,43.599998474121094,4684700.0 2008-06-05,43.88999938964844,44.0099983215332,42.79999923706055,43.470001220703125,7158700.0 2008-06-06,42.29999923706055,43.599998474121094,42.29999923706055,43.599998474121094,5927900.0 2008-06-09,42.470001220703125,42.75,41.65999984741211,42.58000183105469,4553700.0 2008-06-10,41.7400016784668,42.36000061035156,41.470001220703125,42.36000061035156,5694400.0 2008-06-11,40.77000045776367,41.939998626708984,40.650001525878906,41.54999923706055,6523200.0 2008-06-12,40.9900016784668,41.59000015258789,40.599998474121094,40.880001068115234,5353400.0 2008-06-13,42.709999084472656,43.150001525878906,41.72999954223633,41.91999816894531,6345900.0 2008-06-16,42.849998474121094,43.11000061035156,42.08000183105469,42.31999969482422,6887300.0 2008-06-17,41.400001525878906,42.650001525878906,41.36000061035156,41.83000183105469,9027600.0 2008-06-18,40.939998626708984,41.540000915527344,40.709999084472656,40.810001373291016,6306400.0 2008-06-19,42.0,42.189998626708984,40.34000015258789,40.779998779296875,5714700.0 2008-06-20,40.54999923706055,41.7599983215332,40.33000183105469,41.540000915527344,8423200.0 2008-06-23,40.369998931884766,40.90999984741211,40.119998931884766,40.900001525878906,4999200.0 2008-06-24,41.380001068115234,41.810001373291016,40.70000076293945,40.86000061035156,6783600.0 2008-06-25,42.34000015258789,42.70000076293945,41.5,41.779998779296875,6023300.0 2008-06-26,40.83000183105469,41.93000030517578,40.779998779296875,41.88999938964844,7001400.0 2008-06-27,39.79999923706055,40.939998626708984,39.5,40.939998626708984,11824500.0 2008-06-30,39.38999938964844,39.9900016784668,39.279998779296875,39.630001068115234,6542300.0 2008-07-01,40.380001068115234,40.40999984741211,39.0,39.22999954223633,10247400.0 2008-07-02,39.810001373291016,41.29999923706055,39.810001373291016,40.540000915527344,7182600.0 2008-07-03,40.38999938964844,40.650001525878906,39.810001373291016,40.279998779296875,3387300.0 2008-07-07,39.720001220703125,40.86000061035156,38.810001373291016,39.790000915527344,8583900.0 2008-07-08,39.63999938964844,39.779998779296875,38.72999954223633,39.459999084472656,8355900.0 2008-07-09,38.22999954223633,39.7400016784668,38.22999954223633,39.4900016784668,6353000.0 2008-07-10,39.61000061035156,39.7599983215332,38.22999954223633,38.290000915527344,7147600.0 2008-07-11,39.2400016784668,40.20000076293945,38.689998626708984,39.099998474121094,6971500.0 2008-07-14,38.380001068115234,39.880001068115234,38.369998931884766,39.880001068115234,6995600.0 2008-07-15,39.83000183105469,40.529998779296875,37.75,39.09000015258789,10799100.0 2008-07-16,41.04999923706055,41.099998474121094,39.5,39.77000045776367,6940500.0 2008-07-17,41.540000915527344,41.709999084472656,40.650001525878906,40.93000030517578,5148300.0 2008-07-18,41.97999954223633,42.189998626708984,40.75,41.16999816894531,6190500.0 2008-07-21,41.15999984741211,41.939998626708984,40.70000076293945,41.869998931884766,5162100.0 2008-07-22,40.29999923706055,40.959999084472656,39.599998474121094,40.900001525878906,9957200.0 2008-07-23,41.81999969482422,42.34000015258789,40.630001068115234,40.720001220703125,10085000.0 2008-07-24,40.720001220703125,41.27000045776367,40.43000030517578,41.0,5533000.0 2008-07-25,40.900001525878906,41.41999816894531,40.599998474121094,41.06999969482422,5147700.0 2008-07-28,39.959999084472656,41.04999923706055,39.720001220703125,40.79999923706055,3895800.0 2008-07-29,41.0099983215332,41.31999969482422,40.16999816894531,40.2400016784668,5805100.0 2008-07-30,41.220001220703125,41.68000030517578,40.619998931884766,41.34000015258789,4989200.0 2008-07-31,41.349998474121094,41.93000030517578,40.58000183105469,40.93000030517578,6238600.0 2008-08-01,41.220001220703125,41.779998779296875,40.279998779296875,41.779998779296875,5907800.0 2008-08-04,41.290000915527344,41.63999938964844,40.61000061035156,41.439998626708984,3643400.0 2008-08-05,43.34000015258789,43.40999984741211,41.33000183105469,41.349998474121094,8839100.0 2008-08-06,43.529998779296875,43.77000045776367,42.61000061035156,43.099998474121094,6197900.0 2008-08-07,43.220001220703125,43.95000076293945,42.93000030517578,43.06999969482422,5956700.0 2008-08-08,45.150001525878906,45.34000015258789,43.34000015258789,43.400001525878906,8615800.0 2008-08-11,45.88999938964844,46.040000915527344,44.81999969482422,45.150001525878906,6081200.0 2008-08-12,45.619998931884766,46.439998626708984,45.540000915527344,45.90999984741211,8002000.0 2008-08-13,45.88999938964844,46.439998626708984,45.41999816894531,45.619998931884766,5299400.0 2008-08-14,45.36000061035156,45.689998626708984,45.0099983215332,45.47999954223633,6526100.0 2008-08-15,45.11000061035156,45.869998931884766,44.650001525878906,45.560001373291016,4432600.0 2008-08-18,44.099998474121094,44.970001220703125,43.75,44.790000915527344,7454200.0 2008-08-19,43.72999954223633,44.75,43.400001525878906,43.970001220703125,5218000.0 2008-08-20,44.279998779296875,44.720001220703125,43.65999984741211,44.029998779296875,4017800.0 2008-08-21,44.5099983215332,44.779998779296875,43.439998626708984,43.7599983215332,5308900.0 2008-08-22,44.90999984741211,45.09000015258789,44.5,44.880001068115234,4088800.0 2008-08-25,43.66999816894531,44.75,43.5,44.52000045776367,4250700.0 2008-08-26,43.36000061035156,43.84000015258789,43.119998931884766,43.72999954223633,5226600.0 2008-08-27,44.150001525878906,44.61000061035156,43.459999084472656,43.5,3737900.0 2008-08-28,44.310001373291016,44.7400016784668,44.06999969482422,44.27000045776367,4067400.0 2008-08-29,42.83000183105469,44.0099983215332,42.75,43.970001220703125,6947200.0 2008-09-02,42.849998474121094,44.15999984741211,42.59000015258789,43.83000183105469,6307000.0 2008-09-03,43.13999938964844,43.470001220703125,42.599998474121094,42.91999816894531,5380800.0 2008-09-04,42.189998626708984,43.9900016784668,42.189998626708984,43.66999816894531,6416700.0 2008-09-05,40.90999984741211,41.83000183105469,40.5,41.369998931884766,10903200.0 2008-09-08,41.61000061035156,41.72999954223633,40.220001220703125,40.4900016784668,7133300.0 2008-09-09,40.790000915527344,42.470001220703125,40.75,41.869998931884766,5914300.0 2008-09-10,40.72999954223633,41.349998474121094,40.45000076293945,41.349998474121094,4945200.0 2008-09-11,41.04999923706055,41.099998474121094,40.040000915527344,40.25,5504200.0 2008-09-12,40.470001220703125,40.900001525878906,39.900001525878906,40.900001525878906,7959800.0 2008-09-15,38.08000183105469,40.400001525878906,38.08000183105469,40.400001525878906,9701800.0 2008-09-16,38.13999938964844,39.150001525878906,36.150001525878906,38.5099983215332,11835200.0 2008-09-17,36.22999954223633,39.689998626708984,36.22999954223633,39.04999923706055,12494900.0 2008-09-18,39.650001525878906,45.2599983215332,37.16999816894531,37.65999984741211,12021000.0 2008-09-19,40.939998626708984,41.38999938964844,38.0,40.650001525878906,10298400.0 2008-09-22,39.22999954223633,41.0,39.16999816894531,40.779998779296875,4883100.0 2008-09-23,38.849998474121094,40.2599983215332,38.70000076293945,39.61000061035156,6523100.0 2008-09-24,39.45000076293945,40.0099983215332,39.0,39.060001373291016,4636000.0 2008-09-25,39.83000183105469,40.380001068115234,39.54999923706055,40.029998779296875,5256500.0 2008-09-26,39.9900016784668,40.099998474121094,38.91999816894531,39.18000030517578,5100900.0 2008-09-29,36.150001525878906,38.810001373291016,35.97999954223633,38.43000030517578,9597800.0 2008-09-30,39.470001220703125,39.529998779296875,36.4900016784668,36.720001220703125,10378600.0 2008-10-01,38.119998931884766,39.41999816894531,37.90999984741211,39.41999816894531,6296600.0 2008-10-02,35.220001220703125,37.900001525878906,35.11000061035156,37.880001068115234,9113000.0 2008-10-03,33.689998626708984,36.189998626708984,33.59000015258789,34.83000183105469,11062700.0 2008-10-06,30.709999084472656,33.45000076293945,29.40999984741211,31.93000030517578,17982700.0 2008-10-07,28.690000534057617,31.690000534057617,28.690000534057617,31.15999984741211,11395300.0 2008-10-08,30.0,31.190000534057617,28.43000030517578,28.860000610351562,14114100.0 2008-10-09,27.989999771118164,31.270000457763672,27.709999084472656,31.200000762939453,10862200.0 2008-10-10,27.1200008392334,28.8799991607666,25.6299991607666,26.649999618530273,14149100.0 2008-10-13,30.3799991607666,30.729999542236328,28.68000030517578,29.3799991607666,12510200.0 2008-10-14,29.200000762939453,31.450000762939453,28.860000610351562,31.329999923706055,9929400.0 2008-10-15,25.940000534057617,29.81999969482422,25.940000534057617,29.81999969482422,8377200.0 2008-10-16,27.690000534057617,28.209999084472656,24.450000762939453,26.0,11932400.0 2008-10-17,28.18000030517578,31.09000015258789,26.829999923706055,27.200000762939453,9703100.0 2008-10-20,29.309999465942383,29.3799991607666,27.790000915527344,27.989999771118164,5387400.0 2008-10-21,27.59000015258789,29.649999618530273,27.450000762939453,29.0,6964600.0 2008-10-22,25.399999618530273,27.15999984741211,24.559999465942383,27.09000015258789,9500400.0 2008-10-23,24.969999313354492,25.600000381469727,23.40999984741211,25.5,10769700.0 2008-10-24,23.889999389648438,24.6299991607666,22.8799991607666,23.0,10633700.0 2008-10-27,23.68000030517578,24.739999771118164,22.829999923706055,23.440000534057617,8235300.0 2008-10-28,27.079999923706055,27.149999618530273,23.93000030517578,24.229999542236328,10344100.0 2008-10-29,26.799999237060547,27.950000762939453,26.649999618530273,27.389999389648438,10320400.0 2008-10-30,26.860000610351562,27.8799991607666,26.25,27.40999984741211,9180600.0 2008-10-31,26.639999389648438,27.209999084472656,26.290000915527344,27.0,7816700.0 2008-11-03,27.15999984741211,27.299999237060547,26.1299991607666,26.790000915527344,5143800.0 2008-11-04,29.15999984741211,29.280000686645508,27.5,27.729999542236328,8840800.0 2008-11-05,27.219999313354492,29.079999923706055,27.059999465942383,28.959999084472656,8438400.0 2008-11-06,24.559999465942383,26.899999618530273,24.299999237060547,26.770000457763672,10048800.0 2008-11-07,24.59000015258789,25.389999389648438,24.06999969482422,24.920000076293945,7530800.0 2008-11-10,24.93000030517578,25.84000015258789,24.68000030517578,25.780000686645508,4765600.0 2008-11-11,23.639999389648438,24.90999984741211,23.450000762939453,24.770000457763672,7489100.0 2008-11-12,21.889999389648438,23.40999984741211,21.84000015258789,22.979999542236328,11727900.0 2008-11-13,24.299999237060547,24.3799991607666,21.1200008392334,21.68000030517578,11851900.0 2008-11-14,22.34000015258789,24.360000610351562,22.139999389648438,23.989999771118164,11111500.0 2008-11-17,22.799999237060547,23.40999984741211,21.510000228881836,21.90999984741211,10717700.0 2008-11-18,22.639999389648438,23.15999984741211,21.770000457763672,22.729999542236328,8217100.0 2008-11-19,21.6299991607666,23.8700008392334,21.600000381469727,22.540000915527344,9298800.0 2008-11-20,20.75,22.790000915527344,20.709999084472656,21.3700008392334,10482800.0 2008-11-21,21.3799991607666,21.40999984741211,19.850000381469727,21.100000381469727,13489000.0 2008-11-24,21.729999542236328,22.420000076293945,21.290000915527344,21.84000015258789,12915600.0 2008-11-25,22.420000076293945,22.780000686645508,21.5,21.969999313354492,13700100.0 2008-11-26,23.350000381469727,23.59000015258789,21.6299991607666,21.6299991607666,9062200.0 2008-11-28,23.15999984741211,23.43000030517578,22.75,22.8700008392334,4467800.0 2008-12-01,21.0,22.860000610351562,20.950000762939453,22.709999084472656,8593000.0 2008-12-02,22.0,22.25,21.010000228881836,21.40999984741211,7201400.0 2008-12-03,22.540000915527344,22.56999969482422,21.389999389648438,21.729999542236328,7296300.0 2008-12-04,20.440000534057617,21.65999984741211,20.0,20.90999984741211,18690600.0 2008-12-05,21.65999984741211,21.84000015258789,19.489999771118164,20.450000762939453,11494800.0 2008-12-08,22.600000381469727,23.0,21.850000381469727,21.850000381469727,7912100.0 2008-12-09,22.889999389648438,23.920000076293945,22.389999389648438,22.450000762939453,7419300.0 2008-12-10,23.440000534057617,23.8799991607666,22.780000686645508,23.260000228881836,5825900.0 2008-12-11,22.190000534057617,23.559999465942383,22.0,23.3700008392334,6443700.0 2008-12-12,22.43000030517578,22.530000686645508,21.329999923706055,21.950000762939453,6290700.0 2008-12-15,21.360000610351562,22.719999313354492,20.829999923706055,22.559999465942383,8273000.0 2008-12-16,22.31999969482422,22.420000076293945,20.920000076293945,22.1299991607666,10799400.0 2008-12-17,21.690000534057617,24.040000915527344,21.31999969482422,24.040000915527344,15258800.0 2008-12-18,21.3799991607666,22.09000015258789,21.010000228881836,21.84000015258789,8861100.0 2008-12-19,22.1299991607666,22.299999237060547,21.1299991607666,21.399999618530273,8235700.0 2008-12-22,21.110000610351562,21.979999542236328,20.65999984741211,21.969999313354492,5273400.0 2008-12-23,20.969999313354492,21.420000076293945,20.799999237060547,21.229999542236328,4399100.0 2008-12-24,21.1299991607666,21.18000030517578,20.709999084472656,20.75,1426700.0 2008-12-26,21.079999923706055,21.25,20.8700008392334,21.170000076293945,1942700.0 2008-12-29,20.520000457763672,21.149999618530273,20.010000228881836,21.110000610351562,4959000.0 2008-12-30,21.049999237060547,21.059999465942383,20.3799991607666,20.600000381469727,4910600.0 2008-12-31,21.290000915527344,21.600000381469727,20.850000381469727,20.850000381469727,4067000.0 2009-01-02,23.020000457763672,23.100000381469727,21.06999969482422,21.110000610351562,6670700.0 2009-01-05,23.1299991607666,23.309999465942383,22.5,22.520000457763672,7385500.0 2009-01-06,24.219999313354492,24.450000762939453,23.06999969482422,23.06999969482422,7032500.0 2009-01-07,24.229999542236328,24.809999465942383,23.510000228881836,23.56999969482422,12785700.0 2009-01-08,24.290000915527344,24.3799991607666,23.6299991607666,24.010000228881836,6207400.0 2009-01-09,24.010000228881836,24.5,23.420000076293945,23.989999771118164,6928300.0 2009-01-12,23.760000228881836,24.350000381469727,23.600000381469727,24.06999969482422,6952400.0 2009-01-13,22.100000381469727,23.219999313354492,21.75,22.969999313354492,14001200.0 2009-01-14,21.110000610351562,22.15999984741211,20.950000762939453,22.09000015258789,8298100.0 2009-01-15,20.829999923706055,21.299999237060547,20.450000762939453,21.040000915527344,10008600.0 2009-01-16,21.059999465942383,21.530000686645508,20.469999313354492,21.110000610351562,8056300.0 2009-01-20,19.389999389648438,21.100000381469727,19.34000015258789,21.100000381469727,8846200.0 2009-01-21,20.959999084472656,20.969999313354492,19.739999771118164,19.8799991607666,9536900.0 2009-01-22,19.31999969482422,20.25,19.059999465942383,19.84000015258789,13904200.0 2009-01-23,19.700000762939453,20.100000381469727,18.700000762939453,19.0,10483800.0 2009-01-26,19.93000030517578,20.440000534057617,19.670000076293945,19.950000762939453,6139300.0 2009-01-27,20.110000610351562,20.3799991607666,19.530000686645508,19.739999771118164,6385500.0 2009-01-28,20.889999389648438,21.200000762939453,20.34000015258789,20.709999084472656,7158500.0 2009-01-29,20.049999237060547,20.90999984741211,19.610000610351562,20.600000381469727,7692200.0 2009-01-30,19.309999465942383,20.329999923706055,19.209999084472656,20.260000228881836,8970700.0 2009-02-02,19.579999923706055,19.700000762939453,18.959999084472656,19.40999984741211,8305500.0 2009-02-03,19.700000762939453,19.760000228881836,19.1299991607666,19.690000534057617,7938700.0 2009-02-04,19.8799991607666,20.350000381469727,19.530000686645508,19.6299991607666,9637000.0 2009-02-05,20.90999984741211,21.040000915527344,19.440000534057617,19.639999389648438,11326400.0 2009-02-06,21.700000762939453,21.799999237060547,20.809999465942383,20.93000030517578,9851900.0 2009-02-09,21.420000076293945,22.010000228881836,21.100000381469727,22.0,7246500.0 2009-02-10,20.479999542236328,21.420000076293945,20.280000686645508,21.31999969482422,10924500.0 2009-02-11,20.309999465942383,20.860000610351562,19.899999618530273,20.43000030517578,7637800.0 2009-02-12,21.219999313354492,21.260000228881836,19.780000686645508,19.950000762939453,12831000.0 2009-02-13,21.100000381469727,21.3700008392334,20.850000381469727,20.959999084472656,8147400.0 2009-02-17,20.399999618530273,20.690000534057617,19.799999237060547,20.079999923706055,9782700.0 2009-02-18,20.389999389648438,20.690000534057617,20.06999969482422,20.329999923706055,7409800.0 2009-02-19,19.540000915527344,20.5,19.479999542236328,20.459999084472656,10428100.0 2009-02-20,18.040000915527344,19.149999618530273,17.700000762939453,18.979999542236328,21630100.0 2009-02-23,17.09000015258789,18.09000015258789,16.899999618530273,18.09000015258789,14265600.0 2009-02-24,18.170000076293945,18.329999923706055,17.219999313354492,17.309999465942383,12866800.0 2009-02-25,17.639999389648438,17.920000076293945,17.149999618530273,17.540000915527344,12999900.0 2009-02-26,16.700000762939453,17.670000076293945,16.649999618530273,17.469999313354492,15043500.0 2009-02-27,16.700000762939453,17.18000030517578,15.699999809265137,15.710000038146973,15832400.0 2009-03-02,16.040000915527344,16.65999984741211,15.970000267028809,16.489999771118164,13129800.0 2009-03-03,15.979999542236328,16.479999542236328,15.869999885559082,16.149999618530273,12539500.0 2009-03-04,16.31999969482422,16.610000610351562,15.899999618530273,16.15999984741211,8999700.0 2009-03-05,16.920000076293945,18.190000534057617,16.309999465942383,18.15999984741211,26498300.0 2009-03-06,17.15999984741211,17.43000030517578,16.75,17.15999984741211,10507400.0 2009-03-09,16.780000686645508,17.59000015258789,16.719999313354492,17.030000686645508,9298200.0 2009-03-10,18.520000457763672,18.540000915527344,17.110000610351562,17.190000534057617,11748000.0 2009-03-11,18.6299991607666,18.850000381469727,18.030000686645508,18.18000030517578,8658800.0 2009-03-12,19.43000030517578,19.510000228881836,18.280000686645508,18.469999313354492,9734900.0 2009-03-13,18.68000030517578,19.309999465942383,18.329999923706055,19.239999771118164,11491000.0 2009-03-16,18.450000762939453,19.0,18.34000015258789,18.690000534057617,11898500.0 2009-03-17,19.1299991607666,19.149999618530273,18.15999984741211,18.6200008392334,9276200.0 2009-03-18,21.350000381469727,22.09000015258789,19.34000015258789,19.40999984741211,20855100.0 2009-03-19,21.239999771118164,22.579999923706055,20.889999389648438,21.84000015258789,13667100.0 2009-03-20,20.459999084472656,21.790000915527344,20.389999389648438,21.010000228881836,10267300.0 2009-03-23,22.690000534057617,22.690000534057617,21.010000228881836,21.200000762939453,13186800.0 2009-03-24,21.860000610351562,22.59000015258789,21.719999313354492,22.59000015258789,9501800.0 2009-03-25,22.100000381469727,22.440000534057617,21.5,22.0,10774000.0 2009-03-26,22.940000534057617,23.0,22.18000030517578,22.18000030517578,9777700.0 2009-03-27,21.84000015258789,22.700000762939453,21.809999465942383,22.559999465942383,6422600.0 2009-03-30,20.81999969482422,21.479999542236328,20.389999389648438,21.329999923706055,9617500.0 2009-03-31,21.389999389648438,21.8700008392334,20.829999923706055,20.93000030517578,8531000.0 2009-04-01,21.959999084472656,22.18000030517578,20.790000915527344,20.93000030517578,7287000.0 2009-04-02,23.280000686645508,23.84000015258789,22.610000610351562,22.790000915527344,11062100.0 2009-04-03,24.15999984741211,24.260000228881836,23.25,23.25,8229300.0 2009-04-06,23.190000534057617,24.0,22.780000686645508,23.850000381469727,8072400.0 2009-04-07,22.959999084472656,23.65999984741211,22.760000228881836,23.610000610351562,9809500.0 2009-04-08,23.920000076293945,24.170000076293945,23.469999313354492,23.809999465942383,5991300.0 2009-04-09,24.8700008392334,24.969999313354492,24.280000686645508,24.479999542236328,8500700.0 2009-04-13,24.719999313354492,24.889999389648438,24.219999313354492,24.600000381469727,5581800.0 2009-04-14,24.010000228881836,24.489999771118164,23.84000015258789,24.3799991607666,6545000.0 2009-04-15,23.639999389648438,23.920000076293945,23.1200008392334,23.770000457763672,6980500.0 2009-04-16,24.3799991607666,24.59000015258789,23.440000534057617,24.139999389648438,9291000.0 2009-04-17,24.700000762939453,24.8700008392334,24.049999237060547,24.600000381469727,7899500.0 2009-04-20,23.459999084472656,24.43000030517578,23.329999923706055,24.43000030517578,6963600.0 2009-04-21,23.75,24.1299991607666,23.25,23.350000381469727,7443000.0 2009-04-22,24.15999984741211,24.739999771118164,23.209999084472656,23.209999084472656,7045200.0 2009-04-23,24.479999542236328,24.489999771118164,23.540000915527344,23.860000610351562,8006200.0 2009-04-24,26.420000076293945,26.489999771118164,24.450000762939453,24.510000228881836,13798600.0 2009-04-27,26.139999389648438,26.649999618530273,25.700000762939453,25.920000076293945,9240400.0 2009-04-28,25.700000762939453,25.950000762939453,25.25,25.700000762939453,8099900.0 2009-04-29,26.75,26.84000015258789,25.59000015258789,25.989999771118164,9035900.0 2009-04-30,27.350000381469727,27.709999084472656,26.729999542236328,27.100000381469727,9140100.0 2009-05-01,27.459999084472656,28.0,27.020000457763672,27.079999923706055,9135200.0 2009-05-04,26.690000534057617,26.75,25.8799991607666,26.59000015258789,14574300.0 2009-05-05,26.889999389648438,26.90999984741211,26.200000762939453,26.739999771118164,8157400.0 2009-05-06,26.350000381469727,27.040000915527344,25.65999984741211,26.889999389648438,9995800.0 2009-05-07,25.6299991607666,26.639999389648438,25.3799991607666,26.579999923706055,7950000.0 2009-05-08,25.420000076293945,26.530000686645508,25.209999084472656,26.059999465942383,7674000.0 2009-05-11,26.149999618530273,26.360000610351562,24.780000686645508,24.850000381469727,7683800.0 2009-05-12,25.989999771118164,26.34000015258789,25.670000076293945,26.31999969482422,5077900.0 2009-05-13,25.170000076293945,26.030000686645508,25.1200008392334,25.989999771118164,7911300.0 2009-05-14,25.93000030517578,26.149999618530273,25.200000762939453,25.200000762939453,6721000.0 2009-05-15,25.920000076293945,26.350000381469727,25.520000457763672,25.969999313354492,4806500.0 2009-05-18,26.479999542236328,26.520000457763672,25.700000762939453,25.940000534057617,4461700.0 2009-05-19,26.559999465942383,26.809999465942383,26.010000228881836,26.25,3509500.0 2009-05-20,26.389999389648438,27.31999969482422,26.309999465942383,26.690000534057617,5324300.0 2009-05-21,26.06999969482422,26.149999618530273,25.700000762939453,25.899999618530273,6320700.0 2009-05-22,26.479999542236328,27.040000915527344,26.0,26.0,4959400.0 2009-05-26,27.889999389648438,27.950000762939453,26.100000381469727,26.309999465942383,6088000.0 2009-05-27,27.25,28.06999969482422,27.149999618530273,27.670000076293945,5013700.0 2009-05-28,27.540000915527344,27.639999389648438,26.56999969482422,27.25,7651000.0 2009-05-29,28.18000030517578,28.190000534057617,27.020000457763672,27.489999771118164,6950300.0 2009-06-01,29.360000610351562,29.5,28.299999237060547,28.299999237060547,6602700.0 2009-06-02,29.59000015258789,29.75,29.079999923706055,29.170000076293945,7365400.0 2009-06-03,29.059999465942383,29.489999771118164,28.299999237060547,29.049999237060547,8572700.0 2009-06-04,29.440000534057617,29.549999237060547,28.68000030517578,28.709999084472656,7161700.0 2009-06-05,29.979999542236328,30.34000015258789,28.790000915527344,29.450000762939453,8839100.0 2009-06-08,29.170000076293945,29.899999618530273,28.850000381469727,29.780000686645508,6755500.0 2009-06-09,29.770000457763672,29.969999313354492,29.149999618530273,29.399999618530273,5288500.0 2009-06-10,30.170000076293945,30.43000030517578,29.6299991607666,29.8799991607666,8515300.0 2009-06-11,30.399999618530273,31.0,30.100000381469727,30.360000610351562,7257600.0 2009-06-12,30.149999618530273,30.670000076293945,29.610000610351562,30.600000381469727,5478600.0 2009-06-15,28.81999969482422,29.989999771118164,28.540000915527344,29.989999771118164,11226100.0 2009-06-16,28.170000076293945,29.1299991607666,28.1299991607666,29.06999969482422,9992300.0 2009-06-17,28.68000030517578,29.0,28.0,28.270000457763672,12654200.0 2009-06-18,28.719999313354492,28.950000762939453,28.200000762939453,28.950000762939453,7368000.0 2009-06-19,29.329999923706055,29.440000534057617,28.940000534057617,28.989999771118164,9214800.0 2009-06-22,27.309999465942383,28.780000686645508,27.309999465942383,28.559999465942383,12028200.0 2009-06-23,27.709999084472656,27.850000381469727,27.200000762939453,27.549999237060547,8013800.0 2009-06-24,27.739999771118164,28.3799991607666,27.5,27.59000015258789,7141400.0 2009-06-25,28.520000457763672,28.639999389648438,27.40999984741211,27.8700008392334,6417100.0 2009-06-26,28.0,28.309999465942383,27.479999542236328,27.5,6420200.0 2009-06-29,28.6200008392334,28.760000228881836,28.049999237060547,28.1299991607666,4468300.0 2009-06-30,28.299999237060547,28.790000915527344,27.940000534057617,28.760000228881836,6104800.0 2009-07-01,28.65999984741211,29.190000534057617,28.3799991607666,28.3799991607666,5557300.0 2009-07-02,27.639999389648438,28.469999313354492,27.579999923706055,28.110000610351562,4254100.0 2009-07-06,27.15999984741211,27.420000076293945,26.809999465942383,27.100000381469727,7269400.0 2009-07-07,26.34000015258789,27.209999084472656,26.299999237060547,27.020000457763672,6454800.0 2009-07-08,26.469999313354492,26.6299991607666,26.079999923706055,26.6299991607666,10199100.0 2009-07-09,27.420000076293945,27.579999923706055,26.530000686645508,26.719999313354492,8078000.0 2009-07-10,27.579999923706055,27.729999542236328,27.06999969482422,27.139999389648438,6069800.0 2009-07-13,28.3700008392334,28.450000762939453,26.899999618530273,27.559999465942383,8030700.0 2009-07-14,28.299999237060547,28.450000762939453,27.93000030517578,28.09000015258789,8136800.0 2009-07-15,29.850000381469727,29.90999984741211,29.0,29.18000030517578,11216500.0 2009-07-16,30.8700008392334,30.940000534057617,29.540000915527344,29.670000076293945,9327800.0 2009-07-17,31.020000457763672,31.059999465942383,30.389999389648438,30.899999618530273,6301300.0 2009-07-20,31.209999084472656,31.350000381469727,30.6200008392334,30.739999771118164,6790700.0 2009-07-21,31.260000228881836,31.350000381469727,30.84000015258789,31.030000686645508,6274000.0 2009-07-22,31.34000015258789,31.479999542236328,31.0,31.040000915527344,5624400.0 2009-07-23,32.310001373291016,32.33000183105469,31.1299991607666,31.209999084472656,7242300.0 2009-07-24,32.630001068115234,32.689998626708984,31.670000076293945,31.829999923706055,5921400.0 2009-07-27,32.61000061035156,32.900001525878906,32.209999084472656,32.560001373291016,5254100.0 2009-07-28,32.33000183105469,32.90999984741211,32.040000915527344,32.45000076293945,7579900.0 2009-07-29,32.060001373291016,32.290000915527344,31.700000762939453,32.18000030517578,4935900.0 2009-07-30,32.279998779296875,33.34000015258789,32.16999816894531,32.540000915527344,5653500.0 2009-07-31,32.41999816894531,32.86000061035156,32.279998779296875,32.380001068115234,4226300.0 2009-08-03,32.68000030517578,33.0,32.41999816894531,32.61000061035156,4720700.0 2009-08-04,33.0,33.2599983215332,32.560001373291016,32.599998474121094,4677500.0 2009-08-05,32.0099983215332,33.119998931884766,31.479999542236328,33.119998931884766,10117400.0 2009-08-06,32.41999816894531,32.540000915527344,31.8700008392334,32.0099983215332,6419900.0 2009-08-07,33.220001220703125,33.459999084472656,32.790000915527344,33.0099983215332,5213800.0 2009-08-10,32.81999969482422,33.4900016784668,32.650001525878906,32.79999923706055,4476300.0 2009-08-11,31.920000076293945,32.599998474121094,31.790000915527344,32.560001373291016,6549100.0 2009-08-12,33.040000915527344,33.31999969482422,31.84000015258789,31.8700008392334,6236700.0 2009-08-13,33.43000030517578,33.470001220703125,32.7599983215332,33.31999969482422,6055200.0 2009-08-14,32.27000045776367,33.290000915527344,31.860000610351562,33.209999084472656,8012600.0 2009-08-17,31.209999084472656,31.899999618530273,31.1200008392334,31.719999313354492,5500600.0 2009-08-18,31.719999313354492,31.920000076293945,31.100000381469727,31.280000686645508,4925700.0 2009-08-19,31.719999313354492,31.8799991607666,31.170000076293945,31.450000762939453,5001200.0 2009-08-20,32.099998474121094,32.189998626708984,31.479999542236328,31.829999923706055,4676000.0 2009-08-21,32.84000015258789,32.93000030517578,32.0,32.439998626708984,5108600.0 2009-08-24,32.72999954223633,33.22999954223633,32.52000045776367,32.849998474121094,4737200.0 2009-08-25,32.66999816894531,32.970001220703125,32.33000183105469,32.66999816894531,3857300.0 2009-08-26,32.5099983215332,32.7599983215332,32.150001525878906,32.52000045776367,4054800.0 2009-08-27,32.459999084472656,32.560001373291016,31.719999313354492,32.349998474121094,5171400.0 2009-08-28,31.729999542236328,32.97999954223633,31.309999465942383,32.720001220703125,7114900.0 2009-08-31,31.420000076293945,31.809999465942383,31.100000381469727,31.579999923706055,7132200.0 2009-09-01,31.100000381469727,32.08000183105469,30.889999389648438,31.270000457763672,7670000.0 2009-09-02,31.0,31.270000457763672,30.729999542236328,31.139999389648438,5233100.0 2009-09-03,31.489999771118164,31.520000457763672,30.700000762939453,31.0,4344100.0 2009-09-04,32.04999923706055,32.099998474121094,31.43000030517578,31.6299991607666,4110800.0 2009-09-08,32.5099983215332,32.560001373291016,32.13999938964844,32.47999954223633,5160700.0 2009-09-09,32.79999923706055,32.91999816894531,32.119998931884766,32.25,5852200.0 2009-09-10,34.02000045776367,34.130001068115234,32.5099983215332,32.7400016784668,10199900.0 2009-09-11,34.650001525878906,34.97999954223633,34.04999923706055,34.11000061035156,7586300.0 2009-09-14,35.189998626708984,35.290000915527344,34.279998779296875,34.439998626708984,8245900.0 2009-09-15,35.619998931884766,35.779998779296875,34.79999923706055,35.290000915527344,10762500.0 2009-09-16,33.349998474121094,33.849998474121094,33.0099983215332,33.58000183105469,28912300.0 2009-09-17,32.84000015258789,33.59000015258789,32.720001220703125,33.54999923706055,13828300.0 2009-09-18,32.95000076293945,33.43000030517578,32.70000076293945,33.04999923706055,10512500.0 2009-09-21,32.849998474121094,33.650001525878906,32.75,32.75,5879700.0 2009-09-22,33.11000061035156,33.310001373291016,32.97999954223633,33.06999969482422,4369400.0 2009-09-23,32.709999084472656,33.33000183105469,32.68000030517578,33.029998779296875,6943000.0 2009-09-24,32.31999969482422,32.86000061035156,32.06999969482422,32.70000076293945,5947700.0 2009-09-25,32.029998779296875,32.40999984741211,31.889999389648438,32.11000061035156,4516700.0 2009-09-28,32.93000030517578,33.2599983215332,32.119998931884766,32.20000076293945,5849300.0 2009-09-29,32.68000030517578,33.220001220703125,32.529998779296875,32.880001068115234,5013100.0 2009-09-30,33.040000915527344,33.220001220703125,32.119998931884766,32.7599983215332,6632800.0 2009-10-01,32.18000030517578,32.779998779296875,31.959999084472656,32.65999984741211,7257000.0 2009-10-02,32.349998474121094,32.540000915527344,31.59000015258789,31.59000015258789,5922800.0 2009-10-05,32.54999923706055,32.720001220703125,32.119998931884766,32.369998931884766,4892100.0 2009-10-06,33.5099983215332,33.75,32.630001068115234,32.790000915527344,7117600.0 2009-10-07,33.2599983215332,33.7400016784668,33.060001373291016,33.7400016784668,4172400.0 2009-10-08,34.33000183105469,34.599998474121094,33.70000076293945,33.7400016784668,8629600.0 2009-10-09,34.63999938964844,34.77000045776367,33.97999954223633,34.08000183105469,3708700.0 2009-10-12,34.36000061035156,34.880001068115234,34.150001525878906,34.66999816894531,3597700.0 2009-10-13,34.619998931884766,34.709999084472656,34.15999984741211,34.25,4565100.0 2009-10-14,35.43000030517578,35.52000045776367,34.810001373291016,34.869998931884766,6908100.0 2009-10-15,35.75,35.849998474121094,35.06999969482422,35.08000183105469,8063600.0 2009-10-16,35.66999816894531,35.95000076293945,35.349998474121094,35.47999954223633,6908700.0 2009-10-19,35.650001525878906,35.93000030517578,35.4900016784668,35.7599983215332,4116500.0 2009-10-20,35.40999984741211,35.599998474121094,34.9900016784668,35.52000045776367,4357800.0 2009-10-21,34.810001373291016,35.689998626708984,34.7400016784668,35.349998474121094,5022700.0 2009-10-22,35.16999816894531,35.279998779296875,34.0099983215332,34.529998779296875,4913400.0 2009-10-23,34.779998779296875,35.56999969482422,34.560001373291016,35.13999938964844,3678100.0 2009-10-26,34.45000076293945,35.38999938964844,34.29999923706055,34.63999938964844,4379200.0 2009-10-27,33.95000076293945,34.90999984741211,33.790000915527344,34.540000915527344,4267200.0 2009-10-28,32.83000183105469,33.790000915527344,32.70000076293945,33.720001220703125,6169100.0 2009-10-29,33.540000915527344,33.68000030517578,32.70000076293945,33.11000061035156,6725500.0 2009-10-30,32.939998626708984,33.869998931884766,32.86000061035156,33.400001525878906,5810300.0 2009-11-02,32.869998931884766,33.099998474121094,32.369998931884766,32.79999923706055,4809000.0 2009-11-03,33.0099983215332,33.08000183105469,32.369998931884766,32.720001220703125,6512200.0 2009-11-04,33.86000061035156,34.52000045776367,32.95000076293945,33.29999923706055,7883400.0 2009-11-05,34.70000076293945,34.91999816894531,33.97999954223633,33.97999954223633,4164100.0 2009-11-06,34.650001525878906,35.189998626708984,34.380001068115234,34.59000015258789,3693900.0 2009-11-09,36.45000076293945,36.58000183105469,35.40999984741211,35.880001068115234,8883200.0 2009-11-10,36.599998474121094,36.75,36.349998474121094,36.560001373291016,5079500.0 2009-11-11,35.91999816894531,36.029998779296875,34.459999084472656,35.959999084472656,13794600.0 2009-11-12,35.61000061035156,36.11000061035156,35.40999984741211,35.81999969482422,5872900.0 2009-11-13,36.5099983215332,36.599998474121094,35.689998626708984,35.689998626708984,4988600.0 2009-11-16,36.810001373291016,37.150001525878906,36.11000061035156,36.5099983215332,5263200.0 2009-11-17,36.900001525878906,36.95000076293945,36.439998626708984,36.560001373291016,3283300.0 2009-11-18,36.59000015258789,36.779998779296875,36.0,36.59000015258789,3998400.0 2009-11-19,36.11000061035156,36.47999954223633,35.5,36.25,3754500.0 2009-11-20,35.810001373291016,36.06999969482422,35.4900016784668,35.720001220703125,3344500.0 2009-11-23,36.439998626708984,36.68000030517578,35.97999954223633,36.04999923706055,3085500.0 2009-11-24,35.95000076293945,36.439998626708984,35.84000015258789,36.150001525878906,3790700.0 2009-11-25,36.16999816894531,36.33000183105469,35.900001525878906,36.06999969482422,2504400.0 2009-11-27,35.380001068115234,35.65999984741211,34.630001068115234,35.0099983215332,2049600.0 2009-11-30,35.08000183105469,35.439998626708984,34.540000915527344,35.25,5075000.0 2009-12-01,36.400001525878906,36.529998779296875,35.27000045776367,35.459999084472656,5428900.0 2009-12-02,36.5,36.90999984741211,36.36000061035156,36.529998779296875,3645700.0 2009-12-03,36.0,36.84000015258789,36.0,36.41999816894531,3681300.0 2009-12-04,36.5,36.939998626708984,35.97999954223633,36.380001068115234,4433200.0 2009-12-07,36.369998931884766,36.84000015258789,36.20000076293945,36.459999084472656,3119500.0 2009-12-08,36.08000183105469,36.27000045776367,35.58000183105469,36.029998779296875,3863200.0 2009-12-09,35.849998474121094,36.0,35.2599983215332,35.849998474121094,4421500.0 2009-12-10,35.79999923706055,36.150001525878906,35.630001068115234,35.810001373291016,3884500.0 2009-12-11,35.380001068115234,35.97999954223633,35.150001525878906,35.900001525878906,4381500.0 2009-12-14,35.779998779296875,35.84000015258789,35.310001373291016,35.779998779296875,5446500.0 2009-12-15,36.36000061035156,36.65999984741211,35.5,35.58000183105469,8022900.0 2009-12-16,37.86000061035156,38.20000076293945,36.869998931884766,36.869998931884766,15618700.0 2009-12-17,37.0099983215332,37.52000045776367,36.9900016784668,37.459999084472656,6562800.0 2009-12-18,37.34000015258789,37.470001220703125,37.02000045776367,37.25,9331800.0 2009-12-21,37.279998779296875,37.68000030517578,37.040000915527344,37.380001068115234,5031900.0 2009-12-22,37.34000015258789,37.5,37.20000076293945,37.349998474121094,3192200.0 2009-12-23,36.93000030517578,37.369998931884766,36.86000061035156,37.369998931884766,5559600.0 2009-12-24,37.16999816894531,37.16999816894531,36.810001373291016,36.95000076293945,1350000.0 2009-12-28,37.189998626708984,37.41999816894531,36.970001220703125,37.18000030517578,2573500.0 2009-12-29,37.209999084472656,37.34000015258789,36.970001220703125,37.13999938964844,3093200.0 2009-12-30,37.18000030517578,37.5,37.029998779296875,37.029998779296875,2124100.0 2009-12-31,36.779998779296875,37.209999084472656,36.70000076293945,37.16999816894531,2900400.0 2010-01-04,37.09000015258789,37.29999923706055,36.650001525878906,36.650001525878906,4710200.0 2010-01-05,37.70000076293945,37.79999923706055,36.869998931884766,37.040000915527344,7108800.0 2010-01-06,37.619998931884766,37.7400016784668,37.20000076293945,37.33000183105469,5336400.0 2010-01-07,36.88999938964844,37.59000015258789,36.810001373291016,37.40999984741211,5576700.0 2010-01-08,36.689998626708984,36.970001220703125,36.34000015258789,36.75,5429200.0 2010-01-11,36.209999084472656,36.77000045776367,35.95000076293945,36.68000030517578,4901400.0 2010-01-12,35.65999984741211,36.13999938964844,35.380001068115234,36.13999938964844,5073900.0 2010-01-13,36.279998779296875,36.36000061035156,35.599998474121094,35.83000183105469,3660100.0 2010-01-14,35.900001525878906,36.5099983215332,35.790000915527344,36.130001068115234,4536200.0 2010-01-15,35.869998931884766,36.209999084472656,35.470001220703125,35.91999816894531,6732300.0 2010-01-19,36.95000076293945,37.02000045776367,35.810001373291016,35.869998931884766,5964100.0 2010-01-20,36.4900016784668,36.5099983215332,35.619998931884766,36.369998931884766,6258500.0 2010-01-21,35.81999969482422,36.650001525878906,35.459999084472656,36.4900016784668,7404400.0 2010-01-22,34.380001068115234,35.81999969482422,34.349998474121094,35.619998931884766,7721300.0 2010-01-25,34.15999984741211,34.97999954223633,33.970001220703125,34.630001068115234,6961500.0 2010-01-26,33.939998626708984,34.290000915527344,33.619998931884766,33.810001373291016,5356300.0 2010-01-27,33.13999938964844,33.68000030517578,32.650001525878906,33.68000030517578,9896900.0 2010-01-28,32.88999938964844,33.65999984741211,32.47999954223633,33.290000915527344,6417800.0 2010-01-29,32.29999923706055,33.2400016784668,32.16999816894531,32.95000076293945,8377800.0 2010-02-01,32.47999954223633,32.540000915527344,32.060001373291016,32.38999938964844,8705500.0 2010-02-02,32.97999954223633,33.130001068115234,32.310001373291016,32.540000915527344,5735700.0 2010-02-03,32.97999954223633,33.43000030517578,32.540000915527344,32.849998474121094,6732000.0 2010-02-04,32.2400016784668,32.959999084472656,32.20000076293945,32.880001068115234,9450300.0 2010-02-05,32.77000045776367,32.79999923706055,31.850000381469727,32.43000030517578,11881500.0 2010-02-08,32.04999923706055,32.790000915527344,32.02000045776367,32.77000045776367,8615600.0 2010-02-09,32.310001373291016,32.65999984741211,31.90999984741211,32.599998474121094,8047700.0 2010-02-10,32.7599983215332,33.54999923706055,32.56999969482422,33.45000076293945,9592000.0 2010-02-11,32.63999938964844,33.15999984741211,32.279998779296875,32.599998474121094,10125400.0 2010-02-12,31.450000762939453,32.279998779296875,31.280000686645508,32.25,21221400.0 2010-02-16,31.809999465942383,31.8700008392334,31.280000686645508,31.5,9113700.0 2010-02-17,32.33000183105469,32.43000030517578,31.959999084472656,32.15999984741211,9213000.0 2010-02-18,33.2400016784668,33.33000183105469,32.470001220703125,32.470001220703125,9614400.0 2010-02-19,33.880001068115234,34.15999984741211,33.560001373291016,33.79999923706055,12324000.0 2010-02-22,33.70000076293945,34.209999084472656,33.5099983215332,34.209999084472656,6119800.0 2010-02-23,33.439998626708984,33.81999969482422,33.20000076293945,33.68000030517578,7906000.0 2010-02-24,34.54999923706055,34.630001068115234,33.560001373291016,33.630001068115234,9545200.0 2010-02-25,34.560001373291016,34.59000015258789,33.540000915527344,33.79999923706055,7735500.0 2010-02-26,34.650001525878906,34.70000076293945,34.060001373291016,34.54999923706055,4792600.0 2010-03-01,34.88999938964844,35.0,34.529998779296875,34.630001068115234,4965000.0 2010-03-02,34.7400016784668,35.099998474121094,34.63999938964844,34.68000030517578,5603400.0 2010-03-03,34.81999969482422,35.150001525878906,34.61000061035156,34.869998931884766,4098900.0 2010-03-04,34.939998626708984,35.09000015258789,34.58000183105469,34.880001068115234,4440700.0 2010-03-05,35.15999984741211,35.439998626708984,34.93000030517578,35.08000183105469,8381900.0 2010-03-08,35.060001373291016,35.400001525878906,35.02000045776367,35.119998931884766,3850100.0 2010-03-09,35.119998931884766,35.619998931884766,35.040000915527344,35.060001373291016,5486200.0 2010-03-10,35.150001525878906,35.349998474121094,35.040000915527344,35.27000045776367,5969600.0 2010-03-11,35.220001220703125,35.27000045776367,35.0,35.06999969482422,4371500.0 2010-03-12,35.15999984741211,35.27000045776367,35.11000061035156,35.220001220703125,6262400.0 2010-03-15,35.4900016784668,35.560001373291016,35.0,35.150001525878906,3933100.0 2010-03-16,35.02000045776367,35.68000030517578,34.93000030517578,35.459999084472656,5818800.0 2010-03-17,35.4900016784668,36.08000183105469,35.45000076293945,35.61000061035156,8350000.0 2010-03-18,35.75,35.95000076293945,35.560001373291016,35.720001220703125,4227000.0 2010-03-19,34.66999816894531,35.95000076293945,34.5,35.86000061035156,16351100.0 2010-03-22,34.95000076293945,35.060001373291016,34.599998474121094,34.61000061035156,4895900.0 2010-03-23,35.220001220703125,35.41999816894531,34.689998626708984,35.2599983215332,8504500.0 2010-03-24,36.5099983215332,37.29999923706055,36.47999954223633,37.119998931884766,16778000.0 2010-03-25,35.869998931884766,36.790000915527344,35.86000061035156,36.65999984741211,6566400.0 2010-03-26,35.5099983215332,36.11000061035156,35.25,35.849998474121094,6049100.0 2010-03-29,35.7400016784668,36.0099983215332,35.599998474121094,35.599998474121094,5055700.0 2010-03-30,35.68000030517578,35.900001525878906,35.290000915527344,35.779998779296875,3469800.0 2010-03-31,35.369998931884766,35.70000076293945,35.27000045776367,35.619998931884766,4436700.0 2010-04-01,35.7400016784668,35.880001068115234,35.2400016784668,35.540000915527344,5467700.0 2010-04-05,35.9900016784668,36.06999969482422,35.65999984741211,35.68000030517578,5267100.0 2010-04-06,35.70000076293945,35.93000030517578,35.54999923706055,35.560001373291016,4211400.0 2010-04-07,35.060001373291016,35.63999938964844,34.95000076293945,35.560001373291016,6632100.0 2010-04-08,34.939998626708984,35.08000183105469,34.630001068115234,35.029998779296875,5726800.0 2010-04-09,35.470001220703125,35.470001220703125,34.439998626708984,34.56999969482422,7205500.0 2010-04-12,35.02000045776367,35.540000915527344,34.90999984741211,35.41999816894531,5690600.0 2010-04-13,34.75,35.09000015258789,34.5099983215332,34.86000061035156,5825700.0 2010-04-14,35.02000045776367,35.040000915527344,34.56999969482422,34.630001068115234,5037400.0 2010-04-15,34.38999938964844,35.099998474121094,34.16999816894531,35.09000015258789,9548000.0 2010-04-16,34.0,34.58000183105469,33.529998779296875,34.540000915527344,12718300.0 2010-04-19,33.81999969482422,34.20000076293945,33.31999969482422,33.810001373291016,6817200.0 2010-04-20,34.93000030517578,35.13999938964844,34.099998474121094,34.189998626708984,8632000.0 2010-04-21,34.91999816894531,35.09000015258789,34.790000915527344,34.79999923706055,6889200.0 2010-04-22,35.970001220703125,36.02000045776367,35.0,35.40999984741211,11650000.0 2010-04-23,36.25,36.290000915527344,35.720001220703125,35.84000015258789,6528500.0 2010-04-26,36.150001525878906,36.349998474121094,35.9900016784668,36.209999084472656,5610500.0 2010-04-27,35.34000015258789,36.0,35.189998626708984,35.90999984741211,6938700.0 2010-04-28,35.470001220703125,35.61000061035156,35.04999923706055,35.47999954223633,5290000.0 2010-04-29,34.959999084472656,35.560001373291016,34.540000915527344,35.27000045776367,10958300.0 2010-04-30,33.599998474121094,34.9900016784668,33.560001373291016,34.970001220703125,12735800.0 2010-05-03,33.59000015258789,33.959999084472656,33.400001525878906,33.68000030517578,8863200.0 2010-05-04,33.13999938964844,33.16999816894531,32.220001220703125,33.119998931884766,11030000.0 2010-05-05,32.959999084472656,33.58000183105469,32.540000915527344,32.68000030517578,12226200.0 2010-05-06,32.4900016784668,33.7400016784668,30.239999771118164,32.79999923706055,14650200.0 2010-05-07,32.41999816894531,32.959999084472656,31.68000030517578,32.7599983215332,14897300.0 2010-05-10,34.279998779296875,34.290000915527344,32.75,32.75,11416600.0 2010-05-11,33.79999923706055,34.380001068115234,33.70000076293945,33.95000076293945,6929000.0 2010-05-12,34.79999923706055,34.93000030517578,34.060001373291016,34.119998931884766,7973900.0 2010-05-13,34.40999984741211,35.400001525878906,34.36000061035156,34.790000915527344,4958000.0 2010-05-14,33.720001220703125,34.400001525878906,33.2599983215332,34.2400016784668,6832100.0 2010-05-17,33.810001373291016,34.220001220703125,33.18000030517578,33.97999954223633,6235300.0 2010-05-18,33.279998779296875,34.310001373291016,33.040000915527344,33.720001220703125,6208900.0 2010-05-19,32.880001068115234,33.65999984741211,32.529998779296875,33.220001220703125,6098200.0 2010-05-20,31.739999771118164,32.54999923706055,31.6200008392334,32.20000076293945,8094200.0 2010-05-21,32.18000030517578,32.33000183105469,30.969999313354492,31.149999618530273,7758200.0 2010-05-24,31.6299991607666,32.16999816894531,31.610000610351562,31.81999969482422,6543800.0 2010-05-25,31.549999237060547,31.559999465942383,30.479999542236328,30.75,6368800.0 2010-05-26,30.940000534057617,31.719999313354492,30.799999237060547,31.649999618530273,8820600.0 2010-05-27,32.20000076293945,32.209999084472656,31.389999389648438,31.510000228881836,7496400.0 2010-05-28,32.08000183105469,32.41999816894531,31.690000534057617,32.189998626708984,8778900.0 2010-06-01,32.130001068115234,33.040000915527344,32.099998474121094,32.36000061035156,9744400.0 2010-06-02,32.939998626708984,32.970001220703125,31.790000915527344,32.27000045776367,7213700.0 2010-06-03,32.900001525878906,33.15999984741211,32.650001525878906,32.91999816894531,8847400.0 2010-06-04,31.59000015258789,32.470001220703125,31.489999771118164,32.150001525878906,8507500.0 2010-06-07,31.059999465942383,31.739999771118164,30.940000534057617,31.700000762939453,8385500.0 2010-06-08,31.0,31.260000228881836,30.600000381469727,31.149999618530273,7767400.0 2010-06-09,30.729999542236328,31.520000457763672,30.6299991607666,31.139999389648438,5808400.0 2010-06-10,31.719999313354492,31.760000228881836,30.829999923706055,31.34000015258789,5666800.0 2010-06-11,31.729999542236328,31.84000015258789,31.15999984741211,31.209999084472656,7233200.0 2010-06-14,31.700000762939453,32.380001068115234,31.639999389648438,32.0,5240100.0 2010-06-15,32.5099983215332,32.619998931884766,31.780000686645508,31.889999389648438,5930200.0 2010-06-16,32.439998626708984,32.59000015258789,32.220001220703125,32.380001068115234,4614500.0 2010-06-17,33.119998931884766,33.220001220703125,32.599998474121094,32.619998931884766,7250700.0 2010-06-18,33.52000045776367,34.0,33.040000915527344,33.119998931884766,9514000.0 2010-06-21,33.130001068115234,33.959999084472656,32.93000030517578,33.77000045776367,5762500.0 2010-06-22,32.7599983215332,33.77000045776367,32.68000030517578,33.34000015258789,9593600.0 2010-06-23,30.3799991607666,32.41999816894531,30.18000030517578,32.349998474121094,35847400.0 2010-06-24,30.260000228881836,30.809999465942383,30.100000381469727,30.360000610351562,20287000.0 2010-06-25,29.850000381469727,30.56999969482422,29.690000534057617,30.43000030517578,15030600.0 2010-06-28,28.719999313354492,30.09000015258789,28.709999084472656,29.850000381469727,14508100.0 2010-06-29,26.899999618530273,28.3700008392334,26.760000228881836,28.3700008392334,22062500.0 2010-06-30,26.43000030517578,27.200000762939453,26.31999969482422,26.81999969482422,17468400.0 2010-07-01,26.65999984741211,26.8799991607666,26.010000228881836,26.520000457763672,15728500.0 2010-07-02,26.729999542236328,26.989999771118164,26.329999923706055,26.690000534057617,10420400.0 2010-07-06,26.34000015258789,27.3700008392334,26.040000915527344,27.18000030517578,13509200.0 2010-07-07,26.790000915527344,26.850000381469727,26.200000762939453,26.34000015258789,11753300.0 2010-07-08,26.850000381469727,27.049999237060547,26.420000076293945,26.959999084472656,8852000.0 2010-07-09,27.200000762939453,27.239999771118164,26.709999084472656,26.860000610351562,5317000.0 2010-07-12,27.09000015258789,27.610000610351562,26.940000534057617,27.270000457763672,7012700.0 2010-07-13,28.110000610351562,28.43000030517578,27.239999771118164,27.350000381469727,13577900.0 2010-07-14,28.030000686645508,28.420000076293945,27.670000076293945,28.170000076293945,9457100.0 2010-07-15,28.219999313354492,28.299999237060547,27.719999313354492,27.940000534057617,4838200.0 2010-07-16,27.389999389648438,28.290000915527344,27.209999084472656,28.270000457763672,7254200.0 2010-07-19,27.670000076293945,27.799999237060547,27.290000915527344,27.5,5151900.0 2010-07-20,27.8700008392334,27.8700008392334,26.940000534057617,27.18000030517578,5690600.0 2010-07-21,27.670000076293945,28.280000686645508,27.520000457763672,27.940000534057617,8314700.0 2010-07-22,28.579999923706055,28.739999771118164,27.799999237060547,27.90999984741211,6138500.0 2010-07-23,29.229999542236328,29.350000381469727,28.540000915527344,28.600000381469727,7703200.0 2010-07-26,29.170000076293945,29.280000686645508,28.809999465942383,29.149999618530273,5061800.0 2010-07-27,29.219999313354492,29.389999389648438,28.829999923706055,29.200000762939453,5175400.0 2010-07-28,28.690000534057617,29.3700008392334,28.59000015258789,29.110000610351562,4451700.0 2010-07-29,28.700000762939453,29.100000381469727,28.3799991607666,28.75,5320300.0 2010-07-30,28.719999313354492,28.84000015258789,28.110000610351562,28.399999618530273,4531500.0 2010-08-02,29.600000381469727,29.760000228881836,28.899999618530273,29.110000610351562,5584700.0 2010-08-03,29.1200008392334,29.489999771118164,28.93000030517578,29.479999542236328,5651900.0 2010-08-04,29.700000762939453,29.75,29.059999465942383,29.139999389648438,6700600.0 2010-08-05,29.440000534057617,29.639999389648438,29.239999771118164,29.40999984741211,4612600.0 2010-08-06,29.229999542236328,29.420000076293945,28.729999542236328,29.059999465942383,5149200.0 2010-08-09,29.520000457763672,29.540000915527344,29.1200008392334,29.399999618530273,3483400.0 2010-08-10,29.170000076293945,29.40999984741211,28.760000228881836,29.229999542236328,4063200.0 2010-08-11,28.25,28.850000381469727,28.229999542236328,28.829999923706055,7505800.0 2010-08-12,28.079999923706055,28.329999923706055,27.760000228881836,27.799999237060547,7694000.0 2010-08-13,28.010000228881836,28.34000015258789,27.860000610351562,27.920000076293945,6625500.0 2010-08-16,27.360000610351562,27.84000015258789,27.209999084472656,27.81999969482422,6334500.0 2010-08-17,27.959999084472656,28.06999969482422,27.420000076293945,27.5,6817500.0 2010-08-18,28.100000381469727,28.270000457763672,27.489999771118164,27.790000915527344,4006400.0 2010-08-19,27.690000534057617,28.139999389648438,27.270000457763672,27.8700008392334,5126700.0 2010-08-20,27.920000076293945,28.040000915527344,27.40999984741211,27.739999771118164,5253800.0 2010-08-23,27.81999969482422,28.3799991607666,27.6299991607666,28.09000015258789,4413600.0 2010-08-24,27.93000030517578,28.059999465942383,27.290000915527344,27.559999465942383,7822400.0 2010-08-25,27.479999542236328,27.799999237060547,27.420000076293945,27.59000015258789,12706000.0 2010-08-26,27.3799991607666,27.780000686645508,27.1200008392334,27.649999618530273,12818200.0 2010-08-27,27.979999542236328,28.059999465942383,27.020000457763672,27.479999542236328,7342400.0 2010-08-30,27.790000915527344,28.100000381469727,27.6299991607666,27.790000915527344,4870300.0 2010-08-31,27.700000762939453,27.969999313354492,27.5,27.729999542236328,8491100.0 2010-09-01,28.850000381469727,28.899999618530273,27.889999389648438,28.139999389648438,6116300.0 2010-09-02,29.420000076293945,29.420000076293945,28.860000610351562,29.0,6125600.0 2010-09-03,29.489999771118164,29.90999984741211,29.25,29.65999984741211,6035600.0 2010-09-07,29.170000076293945,29.56999969482422,29.100000381469727,29.479999542236328,4154100.0 2010-09-08,29.309999465942383,29.6200008392334,29.229999542236328,29.31999969482422,5205600.0 2010-09-09,32.86000061035156,33.22999954223633,31.299999237060547,31.899999618530273,38740500.0 2010-09-10,32.20000076293945,32.63999938964844,31.860000610351562,32.560001373291016,15942400.0 2010-09-13,32.2400016784668,32.54999923706055,31.959999084472656,32.290000915527344,6416700.0 2010-09-14,32.470001220703125,32.869998931884766,32.08000183105469,32.08000183105469,6011200.0 2010-09-15,32.7599983215332,32.77000045776367,32.13999938964844,32.2599983215332,4407300.0 2010-09-16,32.849998474121094,33.130001068115234,32.619998931884766,32.7599983215332,6240400.0 2010-09-17,32.779998779296875,33.380001068115234,32.66999816894531,33.130001068115234,11075400.0 2010-09-20,33.11000061035156,33.5,32.880001068115234,33.34000015258789,8431600.0 2010-09-21,32.939998626708984,33.68000030517578,32.84000015258789,33.65999984741211,24824300.0 2010-09-22,26.670000076293945,26.850000381469727,25.809999465942383,25.889999389648438,108752400.0 2010-09-23,26.40999984741211,26.84000015258789,26.290000915527344,26.579999923706055,31770800.0 2010-09-24,26.8799991607666,26.920000076293945,26.420000076293945,26.68000030517578,23950500.0 2010-09-27,26.8799991607666,27.079999923706055,26.6299991607666,26.8799991607666,11294500.0 2010-09-28,26.280000686645508,26.920000076293945,26.1299991607666,26.90999984741211,25302600.0 2010-09-29,26.040000915527344,26.34000015258789,26.0,26.270000457763672,14196200.0 2010-09-30,26.149999618530273,26.31999969482422,25.700000762939453,26.25,17408200.0 2010-10-01,26.270000457763672,26.489999771118164,26.149999618530273,26.309999465942383,8923400.0 2010-10-04,25.600000381469727,26.399999618530273,25.559999465942383,26.139999389648438,12822500.0 2010-10-05,25.770000457763672,26.0,25.65999984741211,25.790000915527344,14809600.0 2010-10-06,25.729999542236328,26.100000381469727,25.5,26.0,12636900.0 2010-10-07,28.690000534057617,30.0,25.450000762939453,25.799999237060547,66892700.0 2010-10-08,26.989999771118164,27.649999618530273,26.860000610351562,27.520000457763672,44108800.0 2010-10-11,27.25,27.489999771118164,26.989999771118164,27.049999237060547,10459000.0 2010-10-12,27.65999984741211,27.780000686645508,27.020000457763672,27.229999542236328,10274400.0 2010-10-13,27.709999084472656,28.0,27.530000686645508,27.780000686645508,9441600.0 2010-10-14,27.489999771118164,28.0,27.200000762939453,27.850000381469727,7435600.0 2010-10-15,28.079999923706055,28.350000381469727,27.299999237060547,27.6200008392334,20402000.0 2010-10-18,28.059999465942383,28.190000534057617,27.479999542236328,27.799999237060547,8068200.0 2010-10-19,27.579999923706055,27.940000534057617,27.31999969482422,27.68000030517578,9833100.0 2010-10-20,28.209999084472656,28.399999618530273,27.459999084472656,27.709999084472656,9200400.0 2010-10-21,27.700000762939453,28.350000381469727,27.260000228881836,28.31999969482422,9217600.0 2010-10-22,28.209999084472656,28.25,27.579999923706055,27.75,6902100.0 2010-10-25,28.200000762939453,28.399999618530273,27.850000381469727,28.200000762939453,13727400.0 2010-10-26,28.139999389648438,28.770000457763672,27.950000762939453,28.040000915527344,12548300.0 2010-10-27,28.170000076293945,28.229999542236328,27.799999237060547,27.950000762939453,10814600.0 2010-10-28,28.100000381469727,28.299999237060547,27.950000762939453,28.270000457763672,9750800.0 2010-10-29,28.149999618530273,28.360000610351562,28.030000686645508,28.15999984741211,6211500.0 2010-11-01,28.219999313354492,28.479999542236328,28.0,28.290000915527344,5394700.0 2010-11-02,29.020000457763672,29.149999618530273,28.200000762939453,28.3799991607666,9643100.0 2010-11-03,28.799999237060547,29.09000015258789,28.520000457763672,29.020000457763672,6423800.0 2010-11-04,29.459999084472656,29.489999771118164,29.06999969482422,29.110000610351562,6191500.0 2010-11-05,29.139999389648438,29.709999084472656,29.06999969482422,29.43000030517578,7584300.0 2010-11-08,29.290000915527344,29.350000381469727,28.8799991607666,29.0,5143300.0 2010-11-09,29.489999771118164,29.850000381469727,29.34000015258789,29.399999618530273,6304600.0 2010-11-10,29.790000915527344,29.899999618530273,29.350000381469727,29.540000915527344,6356400.0 2010-11-11,29.940000534057617,29.950000762939453,29.18000030517578,29.3700008392334,6408600.0 2010-11-12,29.540000915527344,29.850000381469727,29.149999618530273,29.690000534057617,8462900.0 2010-11-15,29.510000228881836,29.81999969482422,29.399999618530273,29.56999969482422,5192200.0 2010-11-16,29.020000457763672,29.489999771118164,28.889999389648438,29.229999542236328,7979500.0 2010-11-17,28.899999618530273,29.280000686645508,28.65999984741211,28.969999313354492,6688200.0 2010-11-18,28.68000030517578,29.469999313354492,28.68000030517578,29.260000228881836,6761500.0 2010-11-19,28.860000610351562,29.200000762939453,28.6200008392334,28.65999984741211,6047700.0 2010-11-22,29.18000030517578,29.229999542236328,28.549999237060547,28.719999313354492,4450100.0 2010-11-23,28.190000534057617,28.799999237060547,27.489999771118164,28.799999237060547,14184600.0 2010-11-24,28.399999618530273,28.770000457763672,28.25,28.31999969482422,7025500.0 2010-11-26,28.719999313354492,28.790000915527344,27.979999542236328,28.1200008392334,2658300.0 2010-11-29,28.360000610351562,28.670000076293945,27.979999542236328,28.399999618530273,4553500.0 2010-11-30,27.799999237060547,28.1299991607666,27.65999984741211,27.969999313354492,5831600.0 2010-12-01,28.3700008392334,28.579999923706055,28.1299991607666,28.149999618530273,6306700.0 2010-12-02,29.100000381469727,29.1299991607666,28.360000610351562,28.479999542236328,5769700.0 2010-12-03,29.139999389648438,29.280000686645508,28.90999984741211,28.90999984741211,4868200.0 2010-12-06,29.229999542236328,29.420000076293945,28.860000610351562,29.020000457763672,6059700.0 2010-12-07,29.020000457763672,29.549999237060547,28.889999389648438,29.5,7598300.0 2010-12-08,29.209999084472656,29.280000686645508,29.0,29.030000686645508,4880400.0 2010-12-09,28.600000381469727,29.489999771118164,28.479999542236328,29.43000030517578,10393700.0 2010-12-10,28.709999084472656,28.809999465942383,28.3799991607666,28.6299991607666,5346100.0 2010-12-13,27.809999465942383,28.690000534057617,27.799999237060547,28.579999923706055,8839200.0 2010-12-14,28.149999618530273,28.18000030517578,27.670000076293945,27.860000610351562,6546500.0 2010-12-15,27.719999313354492,28.43000030517578,27.68000030517578,28.059999465942383,6462500.0 2010-12-16,28.520000457763672,28.520000457763672,27.510000228881836,27.809999465942383,7665700.0 2010-12-17,28.790000915527344,28.959999084472656,28.3799991607666,28.56999969482422,11646400.0 2010-12-20,29.18000030517578,29.420000076293945,28.979999542236328,29.010000228881836,11973600.0 2010-12-21,30.93000030517578,31.149999618530273,30.280000686645508,30.979999542236328,23465600.0 2010-12-22,30.649999618530273,30.889999389648438,30.299999237060547,30.850000381469727,6343500.0 2010-12-23,30.850000381469727,30.8799991607666,30.540000915527344,30.540000915527344,3027200.0 2010-12-27,30.950000762939453,31.040000915527344,30.6200008392334,30.700000762939453,2920300.0 2010-12-28,30.920000076293945,31.170000076293945,30.690000534057617,31.1200008392334,3748400.0 2010-12-29,30.969999313354492,31.1200008392334,30.84000015258789,30.93000030517578,2662600.0 2010-12-30,30.56999969482422,31.100000381469727,30.56999969482422,30.920000076293945,3435500.0 2010-12-31,30.780000686645508,30.799999237060547,30.420000076293945,30.520000457763672,2841300.0 2011-01-03,31.290000915527344,31.479999542236328,30.790000915527344,30.829999923706055,6245500.0 2011-01-04,31.510000228881836,31.649999618530273,31.18000030517578,31.280000686645508,8038100.0 2011-01-05,32.220001220703125,32.2400016784668,31.420000076293945,31.479999542236328,7143500.0 2011-01-06,32.27000045776367,32.290000915527344,31.8799991607666,32.130001068115234,6230900.0 2011-01-07,32.040000915527344,32.220001220703125,31.5,32.18000030517578,6828500.0 2011-01-10,32.959999084472656,33.099998474121094,31.950000762939453,32.29999923706055,10377900.0 2011-01-11,32.97999954223633,33.2599983215332,32.65999984741211,33.130001068115234,7110600.0 2011-01-12,33.56999969482422,33.7400016784668,33.060001373291016,33.13999938964844,7319100.0 2011-01-13,33.380001068115234,33.720001220703125,33.06999969482422,33.58000183105469,7594800.0 2011-01-14,33.790000915527344,33.91999816894531,33.31999969482422,33.40999984741211,5767300.0 2011-01-18,34.18000030517578,34.29999923706055,33.540000915527344,33.54999923706055,5722100.0 2011-01-19,33.90999984741211,34.25,33.63999938964844,34.119998931884766,5899200.0 2011-01-20,33.4900016784668,33.75,32.68000030517578,33.65999984741211,8531800.0 2011-01-21,33.27000045776367,33.91999816894531,33.189998626708984,33.790000915527344,5714800.0 2011-01-24,34.029998779296875,34.130001068115234,33.279998779296875,33.36000061035156,7387900.0 2011-01-25,33.560001373291016,33.709999084472656,32.97999954223633,32.97999954223633,8191400.0 2011-01-26,33.52000045776367,33.88999938964844,33.34000015258789,33.36000061035156,5913500.0 2011-01-27,33.849998474121094,34.0,33.439998626708984,33.47999954223633,4679400.0 2011-01-28,32.4900016784668,33.9900016784668,32.34000015258789,33.93000030517578,6506700.0 2011-01-31,33.04999923706055,33.130001068115234,32.56999969482422,32.599998474121094,5390600.0 2011-02-01,33.5099983215332,33.86000061035156,33.220001220703125,33.25,4738000.0 2011-02-02,33.43000030517578,33.9900016784668,33.290000915527344,33.290000915527344,3046100.0 2011-02-03,33.529998779296875,33.599998474121094,32.97999954223633,33.27000045776367,3043800.0 2011-02-04,33.36000061035156,33.720001220703125,33.16999816894531,33.56999969482422,6534800.0 2011-02-07,33.560001373291016,33.689998626708984,33.349998474121094,33.47999954223633,3679400.0 2011-02-08,33.56999969482422,33.650001525878906,33.20000076293945,33.630001068115234,2074900.0 2011-02-09,33.0099983215332,33.4900016784668,32.720001220703125,33.470001220703125,4327600.0 2011-02-10,33.56999969482422,33.56999969482422,32.7599983215332,32.86000061035156,4010800.0 2011-02-11,33.66999816894531,33.68000030517578,33.099998474121094,33.41999816894531,3113400.0 2011-02-14,33.86000061035156,34.0,33.61000061035156,33.70000076293945,2746300.0 2011-02-15,33.939998626708984,34.0,33.470001220703125,33.68000030517578,3145600.0 2011-02-16,34.689998626708984,35.18000030517578,33.900001525878906,34.0,7727900.0 2011-02-17,34.97999954223633,35.099998474121094,34.41999816894531,34.47999954223633,4395700.0 2011-02-18,35.38999938964844,35.84000015258789,35.0,35.099998474121094,6779700.0 2011-02-22,33.7400016784668,35.130001068115234,33.720001220703125,34.93000030517578,6549600.0 2011-02-23,33.380001068115234,33.7400016784668,32.93000030517578,33.70000076293945,4734100.0 2011-02-24,33.45000076293945,33.630001068115234,32.939998626708984,33.349998474121094,3965500.0 2011-02-25,34.630001068115234,34.939998626708984,34.13999938964844,34.150001525878906,5620300.0 2011-02-28,34.5,35.0,34.15999984741211,34.68000030517578,4936900.0 2011-03-01,33.970001220703125,34.790000915527344,33.66999816894531,34.72999954223633,5908400.0 2011-03-02,34.47999954223633,34.81999969482422,33.90999984741211,33.939998626708984,4562000.0 2011-03-03,35.04999923706055,35.349998474121094,34.79999923706055,34.81999969482422,3148200.0 2011-03-04,35.27000045776367,35.5,34.70000076293945,34.939998626708984,4005900.0 2011-03-07,34.720001220703125,35.599998474121094,34.25,35.45000076293945,5003600.0 2011-03-08,35.290000915527344,35.65999984741211,34.439998626708984,34.79999923706055,3783800.0 2011-03-09,35.130001068115234,35.630001068115234,35.02000045776367,35.16999816894531,3435800.0 2011-03-10,34.86000061035156,35.15999984741211,34.150001525878906,34.68000030517578,5265900.0 2011-03-11,34.61000061035156,34.869998931884766,33.959999084472656,34.70000076293945,5058900.0 2011-03-14,34.08000183105469,34.45000076293945,33.52000045776367,34.220001220703125,5577100.0 2011-03-15,33.040000915527344,33.2400016784668,32.15999984741211,32.45000076293945,6682500.0 2011-03-16,32.09000015258789,32.79999923706055,31.790000915527344,32.68000030517578,8168600.0 2011-03-17,31.84000015258789,32.56999969482422,31.530000686645508,32.56999969482422,9127200.0 2011-03-18,31.989999771118164,32.400001525878906,31.93000030517578,32.11000061035156,6921600.0 2011-03-21,32.34000015258789,32.849998474121094,32.11000061035156,32.310001373291016,5670300.0 2011-03-22,32.880001068115234,33.040000915527344,32.279998779296875,32.34000015258789,11264800.0 2011-03-23,31.68000030517578,32.720001220703125,30.760000228881836,32.61000061035156,17689600.0 2011-03-24,32.59000015258789,32.709999084472656,31.729999542236328,31.729999542236328,11754200.0 2011-03-25,32.63999938964844,32.91999816894531,32.4900016784668,32.810001373291016,8997300.0 2011-03-28,32.43000030517578,32.810001373291016,32.33000183105469,32.810001373291016,5639400.0 2011-03-29,32.619998931884766,32.880001068115234,32.27000045776367,32.45000076293945,8032300.0 2011-03-30,32.95000076293945,33.060001373291016,32.720001220703125,32.790000915527344,7082600.0 2011-03-31,33.15999984741211,33.29999923706055,32.79999923706055,32.880001068115234,7720000.0 2011-04-01,34.15999984741211,34.63999938964844,33.34000015258789,33.529998779296875,10489700.0 2011-04-04,34.369998931884766,34.58000183105469,34.22999954223633,34.2599983215332,5498500.0 2011-04-05,34.18000030517578,34.41999816894531,34.060001373291016,34.20000076293945,5494500.0 2011-04-06,34.2400016784668,34.54999923706055,33.810001373291016,34.439998626708984,5304300.0 2011-04-07,34.47999954223633,34.59000015258789,34.08000183105469,34.11000061035156,5318800.0 2011-04-08,34.150001525878906,34.68000030517578,33.95000076293945,34.619998931884766,4721400.0 2011-04-11,34.380001068115234,34.709999084472656,34.189998626708984,34.20000076293945,6796900.0 2011-04-12,34.09000015258789,34.290000915527344,33.869998931884766,34.209999084472656,4631700.0 2011-04-13,34.209999084472656,34.439998626708984,33.790000915527344,34.29999923706055,5072100.0 2011-04-14,34.33000183105469,34.52000045776367,33.83000183105469,33.900001525878906,4628700.0 2011-04-15,34.5099983215332,34.72999954223633,34.2400016784668,34.40999984741211,6120900.0 2011-04-18,33.849998474121094,34.13999938964844,33.290000915527344,34.06999969482422,5449000.0 2011-04-19,33.650001525878906,34.02000045776367,33.58000183105469,33.849998474121094,4723300.0 2011-04-20,33.689998626708984,34.0,33.29999923706055,33.47999954223633,9636500.0 2011-04-21,33.47999954223633,33.7599983215332,33.380001068115234,33.689998626708984,6779600.0 2011-04-25,33.22999954223633,33.720001220703125,33.13999938964844,33.58000183105469,5236400.0 2011-04-26,33.130001068115234,33.349998474121094,32.90999984741211,33.279998779296875,7700000.0 2011-04-27,33.650001525878906,33.689998626708984,33.06999969482422,33.13999938964844,5092200.0 2011-04-28,34.02000045776367,34.13999938964844,33.63999938964844,33.63999938964844,3300000.0 2011-04-29,33.54999923706055,34.119998931884766,33.470001220703125,34.04999923706055,5228700.0 2011-05-02,33.54999923706055,33.95000076293945,33.459999084472656,33.68000030517578,3500800.0 2011-05-03,33.4900016784668,33.70000076293945,33.099998474121094,33.459999084472656,3000000.0 2011-05-04,33.220001220703125,33.58000183105469,33.0,33.40999984741211,3903300.0 2011-05-05,32.939998626708984,33.38999938964844,32.75,33.119998931884766,3500000.0 2011-05-06,33.400001525878906,33.880001068115234,33.09000015258789,33.31999969482422,4903100.0 2011-05-09,33.970001220703125,34.25,33.2400016784668,33.34000015258789,5395100.0 2011-05-10,34.75,34.86000061035156,34.0099983215332,34.099998474121094,4194200.0 2011-05-11,35.400001525878906,35.9900016784668,34.91999816894531,35.0,8700000.0 2011-05-12,35.86000061035156,35.88999938964844,35.18000030517578,35.31999969482422,6100000.0 2011-05-13,35.33000183105469,35.849998474121094,35.209999084472656,35.75,4072300.0 2011-05-16,34.38999938964844,35.36000061035156,34.34000015258789,35.130001068115234,3879500.0 2011-05-17,34.720001220703125,34.970001220703125,34.209999084472656,34.38999938964844,5348600.0 2011-05-18,34.869998931884766,34.95000076293945,34.43000030517578,34.599998474121094,2209800.0 2011-05-19,35.40999984741211,35.5099983215332,34.869998931884766,34.97999954223633,4252800.0 2011-05-20,35.310001373291016,35.66999816894531,35.209999084472656,35.459999084472656,3246700.0 2011-05-23,34.43000030517578,34.810001373291016,34.16999816894531,34.720001220703125,3605300.0 2011-05-24,34.13999938964844,34.689998626708984,33.9900016784668,34.560001373291016,2807100.0 2011-05-25,34.130001068115234,34.369998931884766,33.939998626708984,34.099998474121094,2961300.0 2011-05-26,34.540000915527344,34.630001068115234,33.959999084472656,34.06999969482422,2789400.0 2011-05-27,34.290000915527344,34.560001373291016,34.08000183105469,34.459999084472656,4040100.0 2011-05-31,34.630001068115234,34.84000015258789,34.40999984741211,34.61000061035156,3938000.0 2011-06-01,34.119998931884766,34.81999969482422,34.11000061035156,34.529998779296875,3569400.0 2011-06-02,34.2599983215332,34.279998779296875,33.720001220703125,34.06999969482422,6012000.0 2011-06-03,33.27000045776367,33.93000030517578,33.2599983215332,33.79999923706055,3930000.0 2011-06-06,32.84000015258789,33.40999984741211,32.81999969482422,33.20000076293945,3075400.0 2011-06-07,33.0099983215332,33.310001373291016,32.66999816894531,33.0,4301800.0 2011-06-08,32.2400016784668,33.0099983215332,32.20000076293945,32.869998931884766,4481300.0 2011-06-09,32.220001220703125,32.47999954223633,32.04999923706055,32.349998474121094,3550600.0 2011-06-10,31.670000076293945,32.22999954223633,31.579999923706055,32.22999954223633,5023200.0 2011-06-13,31.65999984741211,31.93000030517578,31.579999923706055,31.670000076293945,3756300.0 2011-06-14,32.09000015258789,32.52000045776367,31.799999237060547,31.950000762939453,4762700.0 2011-06-15,31.1299991607666,31.809999465942383,31.06999969482422,31.739999771118164,5132500.0 2011-06-16,30.799999237060547,31.239999771118164,30.43000030517578,31.09000015258789,5988200.0 2011-06-17,30.469999313354492,31.329999923706055,30.440000534057617,31.329999923706055,10549200.0 2011-06-20,30.950000762939453,31.09000015258789,30.260000228881836,30.270000457763672,8884600.0 2011-06-21,32.0099983215332,32.029998779296875,31.149999618530273,31.200000762939453,9031900.0 2011-06-22,30.010000228881836,30.770000457763672,29.780000686645508,30.299999237060547,22453100.0 2011-06-23,30.440000534057617,30.479999542236328,29.6299991607666,29.670000076293945,8866400.0 2011-06-24,29.969999313354492,30.34000015258789,29.729999542236328,30.270000457763672,8299100.0 2011-06-27,30.889999389648438,31.1299991607666,29.81999969482422,29.84000015258789,7080400.0 2011-06-28,30.790000915527344,31.030000686645508,30.709999084472656,31.030000686645508,5469600.0 2011-06-29,31.149999618530273,31.260000228881836,30.8799991607666,30.950000762939453,5023600.0 2011-06-30,31.450000762939453,31.600000381469727,31.049999237060547,31.209999084472656,5519700.0 2011-07-01,31.530000686645508,31.649999618530273,31.239999771118164,31.329999923706055,4218400.0 2011-07-05,31.520000457763672,31.600000381469727,31.239999771118164,31.420000076293945,3513400.0 2011-07-06,31.649999618530273,31.790000915527344,31.450000762939453,31.520000457763672,2873100.0 2011-07-07,32.06999969482422,32.349998474121094,31.760000228881836,31.850000381469727,4938000.0 2011-07-08,31.540000915527344,32.0,31.1200008392334,31.799999237060547,4917600.0 2011-07-11,30.979999542236328,31.329999923706055,30.760000228881836,31.18000030517578,3725400.0 2011-07-12,30.350000381469727,30.799999237060547,30.229999542236328,30.799999237060547,5665300.0 2011-07-13,30.06999969482422,30.770000457763672,29.969999313354492,30.520000457763672,5277400.0 2011-07-14,29.350000381469727,30.219999313354492,29.25,30.1200008392334,7159600.0 2011-07-15,29.290000915527344,29.56999969482422,29.020000457763672,29.43000030517578,5232800.0 2011-07-18,28.770000457763672,29.18000030517578,28.34000015258789,29.18000030517578,5789500.0 2011-07-19,29.399999618530273,29.6299991607666,28.93000030517578,29.020000457763672,4944300.0 2011-07-20,29.15999984741211,29.450000762939453,29.030000686645508,29.399999618530273,3747600.0 2011-07-21,29.559999465942383,30.030000686645508,29.170000076293945,29.219999313354492,6380700.0 2011-07-22,29.719999313354492,29.850000381469727,29.100000381469727,29.690000534057617,5349400.0 2011-07-25,29.649999618530273,29.829999923706055,29.31999969482422,29.559999465942383,3673100.0 2011-07-26,29.6299991607666,29.850000381469727,29.350000381469727,29.670000076293945,2910600.0 2011-07-27,28.5,29.479999542236328,28.459999084472656,29.459999084472656,6108100.0 2011-07-28,28.020000457763672,28.65999984741211,28.0,28.43000030517578,9289100.0 2011-07-29,27.709999084472656,28.149999618530273,27.6299991607666,28.0,8024200.0 2011-08-01,27.670000076293945,28.040000915527344,27.229999542236328,27.950000762939453,6798000.0 2011-08-02,27.030000686645508,27.75,27.010000228881836,27.510000228881836,4707900.0 2011-08-03,27.3700008392334,27.40999984741211,26.56999969482422,27.1200008392334,4832100.0 2011-08-04,26.149999618530273,27.1200008392334,26.1200008392334,26.90999984741211,11350400.0 2011-08-05,25.6200008392334,26.5,25.15999984741211,26.399999618530273,14940600.0 2011-08-08,23.90999984741211,25.209999084472656,23.90999984741211,24.770000457763672,11923600.0 2011-08-09,24.809999465942383,24.850000381469727,23.200000762939453,24.09000015258789,12034700.0 2011-08-10,22.799999237060547,24.3700008392334,22.75,24.25,14534600.0 2011-08-11,24.0,24.329999923706055,22.670000076293945,22.979999542236328,14533400.0 2011-08-12,24.100000381469727,24.270000457763672,23.780000686645508,23.8799991607666,7304800.0 2011-08-15,24.649999618530273,24.649999618530273,24.149999618530273,24.15999984741211,4258500.0 2011-08-16,24.6299991607666,24.760000228881836,24.219999313354492,24.329999923706055,7402600.0 2011-08-17,24.559999465942383,25.149999618530273,24.309999465942383,24.56999969482422,5754300.0 2011-08-18,23.280000686645508,23.850000381469727,23.0,23.799999237060547,10522500.0 2011-08-19,22.690000534057617,23.68000030517578,22.670000076293945,23.049999237060547,7304500.0 2011-08-22,23.170000076293945,23.360000610351562,22.84000015258789,23.190000534057617,6028400.0 2011-08-23,23.780000686645508,23.780000686645508,23.18000030517578,23.299999237060547,6317800.0 2011-08-24,24.100000381469727,24.139999389648438,23.450000762939453,23.739999771118164,5972600.0 2011-08-25,23.8700008392334,24.459999084472656,23.75,24.290000915527344,6834100.0 2011-08-26,24.540000915527344,24.75,23.549999237060547,23.81999969482422,4268400.0 2011-08-29,25.520000457763672,25.579999923706055,24.84000015258789,24.959999084472656,3896000.0 2011-08-30,25.190000534057617,25.389999389648438,24.899999618530273,25.200000762939453,5029900.0 2011-08-31,25.239999771118164,25.8700008392334,25.040000915527344,25.350000381469727,5257300.0 2011-09-01,24.770000457763672,25.43000030517578,24.690000534057617,25.350000381469727,4679400.0 2011-09-02,24.149999618530273,24.31999969482422,23.770000457763672,24.290000915527344,6477100.0 2011-09-06,23.739999771118164,23.809999465942383,23.200000762939453,23.459999084472656,5579700.0 2011-09-07,25.299999237060547,25.34000015258789,24.020000457763672,24.100000381469727,7951500.0 2011-09-08,24.989999771118164,25.25,24.860000610351562,25.229999542236328,5993400.0 2011-09-09,24.639999389648438,25.100000381469727,24.43000030517578,24.729999542236328,6805600.0 2011-09-12,25.200000762939453,25.229999542236328,24.239999771118164,24.31999969482422,6505500.0 2011-09-13,25.18000030517578,25.440000534057617,24.860000610351562,25.25,7253900.0 2011-09-14,25.760000228881836,26.100000381469727,24.989999771118164,25.360000610351562,5069300.0 2011-09-15,26.1200008392334,26.18000030517578,25.690000534057617,26.030000686645508,5478600.0 2011-09-16,25.520000457763672,25.850000381469727,25.25,25.809999465942383,13048300.0 2011-09-19,25.270000457763672,25.510000228881836,24.84000015258789,25.219999313354492,7670200.0 2011-09-20,24.639999389648438,25.399999618530273,24.530000686645508,25.399999618530273,11626800.0 2011-09-21,24.889999389648438,26.299999237060547,24.8799991607666,25.950000762939453,15700200.0 2011-09-22,24.309999465942383,24.399999618530273,23.8700008392334,23.989999771118164,11130000.0 2011-09-23,24.8799991607666,25.0,23.969999313354492,24.15999984741211,5681700.0 2011-09-26,25.1299991607666,25.170000076293945,24.309999465942383,24.989999771118164,5245200.0 2011-09-27,25.559999465942383,26.139999389648438,25.360000610351562,25.540000915527344,5871400.0 2011-09-28,25.110000610351562,25.799999237060547,25.040000915527344,25.6200008392334,4783900.0 2011-09-29,24.989999771118164,25.829999923706055,24.450000762939453,25.600000381469727,6030100.0 2011-09-30,24.170000076293945,24.700000762939453,24.139999389648438,24.600000381469727,6563300.0 2011-10-03,23.260000228881836,24.219999313354492,23.239999771118164,23.899999618530273,7995200.0 2011-10-04,24.040000915527344,24.06999969482422,22.889999389648438,22.969999313354492,7106200.0 2011-10-05,24.68000030517578,24.799999237060547,23.739999771118164,24.06999969482422,5511200.0 2011-10-06,25.329999923706055,25.34000015258789,24.489999771118164,24.600000381469727,3846300.0 2011-10-07,25.280000686645508,25.68000030517578,25.030000686645508,25.420000076293945,4105500.0 2011-10-10,25.760000228881836,26.079999923706055,25.450000762939453,25.739999771118164,4036200.0 2011-10-11,25.84000015258789,26.06999969482422,25.530000686645508,25.729999542236328,4367100.0 2011-10-12,25.8799991607666,26.280000686645508,25.799999237060547,26.09000015258789,4819100.0 2011-10-13,25.799999237060547,25.889999389648438,25.389999389648438,25.799999237060547,4516800.0 2011-10-14,26.809999465942383,27.649999618530273,26.3700008392334,27.1299991607666,18683900.0 2011-10-17,26.239999771118164,27.059999465942383,26.110000610351562,26.989999771118164,5372800.0 2011-10-18,26.760000228881836,26.989999771118164,25.860000610351562,26.299999237060547,9990500.0 2011-10-19,26.020000457763672,26.75,25.90999984741211,26.56999969482422,3908200.0 2011-10-20,26.079999923706055,26.200000762939453,25.5,26.030000686645508,8007200.0 2011-10-21,27.299999237060547,27.40999984741211,26.360000610351562,26.389999389648438,7311100.0 2011-10-24,28.200000762939453,28.229999542236328,27.239999771118164,27.309999465942383,6770700.0 2011-10-25,27.850000381469727,28.280000686645508,27.770000457763672,28.049999237060547,6455700.0 2011-10-26,27.809999465942383,28.149999618530273,27.25,28.09000015258789,6735200.0 2011-10-27,28.34000015258789,28.68000030517578,28.139999389648438,28.510000228881836,7891500.0 2011-10-28,29.020000457763672,29.059999465942383,28.079999923706055,28.149999618530273,4545700.0 2011-10-31,29.40999984741211,29.719999313354492,28.450000762939453,28.479999542236328,12805900.0 2011-11-01,28.59000015258789,28.850000381469727,28.1299991607666,28.520000457763672,12232200.0 2011-11-02,29.350000381469727,29.670000076293945,28.829999923706055,28.8799991607666,9150300.0 2011-11-03,30.15999984741211,30.219999313354492,29.489999771118164,29.6299991607666,5568800.0 2011-11-04,29.790000915527344,30.06999969482422,29.610000610351562,29.969999313354492,6212200.0 2011-11-07,29.920000076293945,29.989999771118164,29.040000915527344,29.670000076293945,4303500.0 2011-11-08,30.420000076293945,30.68000030517578,30.040000915527344,30.15999984741211,6593900.0 2011-11-09,28.079999923706055,28.479999542236328,26.1299991607666,27.489999771118164,27277200.0 2011-11-10,28.030000686645508,28.280000686645508,27.6200008392334,28.219999313354492,8969500.0 2011-11-11,28.43000030517578,28.790000915527344,28.020000457763672,28.170000076293945,8354700.0 2011-11-14,28.239999771118164,28.739999771118164,28.15999984741211,28.350000381469727,4715500.0 2011-11-15,28.469999313354492,28.59000015258789,28.110000610351562,28.1299991607666,5688900.0 2011-11-16,28.540000915527344,29.06999969482422,28.0,28.239999771118164,6319800.0 2011-11-17,27.690000534057617,28.549999237060547,27.489999771118164,28.479999542236328,6939600.0 2011-11-18,27.18000030517578,27.760000228881836,27.1299991607666,27.719999313354492,6119700.0 2011-11-21,26.6299991607666,26.860000610351562,26.329999923706055,26.850000381469727,6730600.0 2011-11-22,26.329999923706055,26.649999618530273,26.200000762939453,26.469999313354492,5008100.0 2011-11-23,25.940000534057617,26.170000076293945,25.799999237060547,26.049999237060547,5496100.0 2011-11-25,25.829999923706055,26.059999465942383,25.719999313354492,25.719999313354492,2946700.0 2011-11-28,26.6200008392334,26.8799991607666,26.40999984741211,26.489999771118164,5923300.0 2011-11-29,26.06999969482422,26.690000534057617,25.940000534057617,26.690000534057617,8097000.0 2011-11-30,27.420000076293945,27.43000030517578,26.610000610351562,26.799999237060547,6276100.0 2011-12-01,27.139999389648438,27.450000762939453,26.899999618530273,26.93000030517578,4908200.0 2011-12-02,27.110000610351562,27.450000762939453,27.010000228881836,27.350000381469727,3752600.0 2011-12-05,27.90999984741211,28.06999969482422,27.25,27.43000030517578,4979900.0 2011-12-06,27.959999084472656,28.18000030517578,27.84000015258789,28.010000228881836,4075400.0 2011-12-07,27.860000610351562,27.989999771118164,27.15999984741211,27.8700008392334,5501100.0 2011-12-08,27.3799991607666,28.110000610351562,27.31999969482422,27.739999771118164,4742300.0 2011-12-09,28.040000915527344,28.149999618530273,27.299999237060547,27.350000381469727,4227400.0 2011-12-12,27.389999389648438,27.799999237060547,27.100000381469727,27.729999542236328,4825100.0 2011-12-13,26.989999771118164,27.700000762939453,26.889999389648438,27.549999237060547,8728700.0 2011-12-14,26.520000457763672,27.149999618530273,26.25,26.799999237060547,7277900.0 2011-12-15,26.459999084472656,27.010000228881836,26.389999389648438,26.799999237060547,5819000.0 2011-12-16,28.200000762939453,28.93000030517578,27.6200008392334,27.729999542236328,14464700.0 2011-12-19,27.510000228881836,28.290000915527344,27.399999618530273,28.059999465942383,6635000.0 2011-12-20,28.440000534057617,28.489999771118164,27.860000610351562,27.950000762939453,4505300.0 2011-12-21,27.969999313354492,28.3799991607666,27.399999618530273,28.290000915527344,7383600.0 2011-12-22,27.889999389648438,28.25,27.700000762939453,28.049999237060547,5299700.0 2011-12-23,28.290000915527344,28.299999237060547,27.950000762939453,28.040000915527344,3131900.0 2011-12-27,28.5,28.760000228881836,28.15999984741211,28.25,3246500.0 2011-12-28,28.020000457763672,28.579999923706055,27.93000030517578,28.450000762939453,2500500.0 2011-12-29,28.309999465942383,28.450000762939453,27.979999542236328,28.020000457763672,2579800.0 2011-12-30,28.270000457763672,28.639999389648438,28.260000228881836,28.260000228881836,3471900.0 2012-01-03,28.56999969482422,29.010000228881836,28.510000228881836,28.700000762939453,4495100.0 2012-01-04,28.280000686645508,28.59000015258789,28.040000915527344,28.5,3852400.0 2012-01-05,28.479999542236328,28.6200008392334,28.049999237060547,28.06999969482422,2999500.0 2012-01-06,28.719999313354492,28.790000915527344,28.139999389648438,28.3700008392334,5781700.0 2012-01-09,28.530000686645508,28.829999923706055,28.440000534057617,28.760000228881836,3514700.0 2012-01-10,29.200000762939453,29.350000381469727,28.610000610351562,28.610000610351562,4442700.0 2012-01-11,29.31999969482422,29.389999389648438,28.959999084472656,29.15999984741211,3306300.0 2012-01-12,29.229999542236328,29.469999313354492,28.829999923706055,29.43000030517578,3704300.0 2012-01-13,28.969999313354492,29.18000030517578,28.450000762939453,29.110000610351562,2903900.0 2012-01-17,29.350000381469727,29.479999542236328,28.989999771118164,29.170000076293945,2903500.0 2012-01-18,29.889999389648438,29.889999389648438,29.219999313354492,29.270000457763672,4553700.0 2012-01-19,30.239999771118164,30.280000686645508,29.8799991607666,29.90999984741211,4303100.0 2012-01-20,30.5,30.549999237060547,30.18000030517578,30.280000686645508,4091200.0 2012-01-23,30.229999542236328,30.780000686645508,29.979999542236328,30.329999923706055,5378200.0 2012-01-24,30.950000762939453,31.0,30.079999923706055,30.170000076293945,4715800.0 2012-01-25,31.34000015258789,31.399999618530273,30.510000228881836,30.59000015258789,5459800.0 2012-01-26,31.18000030517578,31.770000457763672,31.0,31.149999618530273,4287800.0 2012-01-27,31.049999237060547,31.209999084472656,30.309999465942383,30.469999313354492,4291000.0 2012-01-30,31.0,31.1299991607666,30.549999237060547,30.690000534057617,5184400.0 2012-01-31,30.950000762939453,31.25,30.850000381469727,31.18000030517578,3753600.0 2012-02-01,31.239999771118164,31.5,31.09000015258789,31.200000762939453,4654400.0 2012-02-02,31.290000915527344,31.68000030517578,31.209999084472656,31.239999771118164,3803900.0 2012-02-03,31.850000381469727,32.16999816894531,31.600000381469727,31.700000762939453,4588200.0 2012-02-06,31.860000610351562,32.349998474121094,31.520000457763672,31.610000610351562,4536300.0 2012-02-07,32.279998779296875,32.400001525878906,31.700000762939453,31.739999771118164,3404200.0 2012-02-08,32.099998474121094,32.38999938964844,31.93000030517578,32.20000076293945,3607700.0 2012-02-09,32.650001525878906,32.689998626708984,32.09000015258789,32.09000015258789,4711900.0 2012-02-10,32.209999084472656,32.459999084472656,32.04999923706055,32.279998779296875,2819800.0 2012-02-13,32.349998474121094,32.650001525878906,32.0,32.41999816894531,3260800.0 2012-02-14,32.439998626708984,32.439998626708984,32.060001373291016,32.20000076293945,4953200.0 2012-02-15,32.459999084472656,32.650001525878906,32.349998474121094,32.4900016784668,3311500.0 2012-02-16,32.86000061035156,32.90999984741211,32.45000076293945,32.45000076293945,3085700.0 2012-02-17,32.75,33.04999923706055,32.75,32.959999084472656,3686400.0 2012-02-21,32.540000915527344,33.060001373291016,32.470001220703125,32.7400016784668,3655400.0 2012-02-22,32.33000183105469,32.88999938964844,32.2400016784668,32.45000076293945,3389700.0 2012-02-23,32.970001220703125,33.0099983215332,32.099998474121094,32.209999084472656,3119200.0 2012-02-24,33.40999984741211,33.5,32.86000061035156,32.90999984741211,3481200.0 2012-02-27,33.27000045776367,33.5,33.09000015258789,33.18000030517578,3204400.0 2012-02-28,33.27000045776367,33.439998626708984,32.97999954223633,33.36000061035156,4147800.0 2012-02-29,32.88999938964844,33.439998626708984,32.86000061035156,33.209999084472656,4103100.0 2012-03-01,33.099998474121094,33.290000915527344,32.77000045776367,32.86000061035156,2898900.0 2012-03-02,33.72999954223633,33.83000183105469,32.90999984741211,33.0,4979600.0 2012-03-05,33.220001220703125,33.61000061035156,33.040000915527344,33.560001373291016,3307800.0 2012-03-06,31.989999771118164,33.099998474121094,31.899999618530273,32.79999923706055,7675000.0 2012-03-07,32.40999984741211,32.560001373291016,31.959999084472656,32.130001068115234,3326400.0 2012-03-08,33.04999923706055,33.150001525878906,32.66999816894531,32.68000030517578,3198700.0 2012-03-09,33.63999938964844,33.650001525878906,33.08000183105469,33.189998626708984,2910700.0 2012-03-12,33.560001373291016,33.849998474121094,33.27000045776367,33.5,2487300.0 2012-03-13,34.220001220703125,34.220001220703125,33.41999816894531,33.790000915527344,3425700.0 2012-03-14,33.77000045776367,34.2400016784668,33.65999984741211,34.2400016784668,3607000.0 2012-03-15,34.16999816894531,34.20000076293945,33.630001068115234,33.86000061035156,3685800.0 2012-03-16,33.81999969482422,34.150001525878906,33.65999984741211,34.060001373291016,5093300.0 2012-03-19,34.5099983215332,34.54999923706055,33.560001373291016,34.08000183105469,6819300.0 2012-03-20,33.15999984741211,33.939998626708984,32.880001068115234,33.380001068115234,16394100.0 2012-03-21,33.560001373291016,33.83000183105469,33.099998474121094,33.099998474121094,5680100.0 2012-03-22,33.709999084472656,33.79999923706055,33.220001220703125,33.310001373291016,5121700.0 2012-03-23,33.810001373291016,33.84000015258789,33.5,33.709999084472656,3253200.0 2012-03-26,34.400001525878906,34.41999816894531,33.93000030517578,33.9900016784668,4668400.0 2012-03-27,34.630001068115234,34.709999084472656,34.279998779296875,34.33000183105469,4376000.0 2012-03-28,34.459999084472656,34.75,34.279998779296875,34.52000045776367,4223100.0 2012-03-29,34.47999954223633,34.54999923706055,34.15999984741211,34.31999969482422,2459000.0 2012-03-30,34.310001373291016,34.689998626708984,34.2400016784668,34.689998626708984,5232500.0 2012-04-02,34.70000076293945,34.779998779296875,33.79999923706055,34.13999938964844,4110500.0 2012-04-03,34.310001373291016,34.61000061035156,33.9900016784668,34.52000045776367,2879500.0 2012-04-04,33.459999084472656,34.029998779296875,33.36000061035156,33.97999954223633,4357800.0 2012-04-05,33.59000015258789,33.619998931884766,33.13999938964844,33.16999816894531,3987700.0 2012-04-09,33.220001220703125,33.36000061035156,32.77000045776367,33.02000045776367,3478300.0 2012-04-10,32.61000061035156,33.43000030517578,32.529998779296875,33.150001525878906,5460200.0 2012-04-11,33.0099983215332,33.099998474121094,32.630001068115234,32.970001220703125,3586400.0 2012-04-12,33.54999923706055,33.650001525878906,32.869998931884766,33.02000045776367,3053400.0 2012-04-13,33.18000030517578,33.61000061035156,33.15999984741211,33.400001525878906,2784700.0 2012-04-16,32.849998474121094,33.369998931884766,32.689998626708984,33.220001220703125,3281300.0 2012-04-17,33.84000015258789,33.97999954223633,32.93000030517578,33.130001068115234,4049900.0 2012-04-18,33.38999938964844,33.630001068115234,33.25,33.58000183105469,2369000.0 2012-04-19,32.900001525878906,33.70000076293945,32.689998626708984,33.20000076293945,3452900.0 2012-04-20,33.060001373291016,33.7400016784668,32.689998626708984,32.91999816894531,3970600.0 2012-04-23,32.619998931884766,32.84000015258789,32.31999969482422,32.84000015258789,3580700.0 2012-04-24,32.400001525878906,32.83000183105469,32.22999954223633,32.65999984741211,4756700.0 2012-04-25,33.130001068115234,33.27000045776367,32.459999084472656,32.63999938964844,3742100.0 2012-04-26,33.2599983215332,33.31999969482422,32.91999816894531,32.9900016784668,2999500.0 2012-04-27,33.58000183105469,33.790000915527344,33.209999084472656,33.380001068115234,3277600.0 2012-04-30,33.54999923706055,33.619998931884766,33.400001525878906,33.459999084472656,2678900.0 2012-05-01,33.77000045776367,34.09000015258789,33.470001220703125,33.59000015258789,2578700.0 2012-05-02,33.7599983215332,33.880001068115234,33.27000045776367,33.630001068115234,1612300.0 2012-05-03,33.31999969482422,33.939998626708984,33.2400016784668,33.77000045776367,2670300.0 2012-05-04,32.61000061035156,33.209999084472656,32.5,32.9900016784668,2991800.0 2012-05-07,32.52000045776367,32.900001525878906,32.33000183105469,32.47999954223633,3323000.0 2012-05-08,32.66999816894531,32.75,31.8799991607666,32.290000915527344,3592100.0 2012-05-09,32.52000045776367,32.720001220703125,31.81999969482422,32.290000915527344,4057300.0 2012-05-10,31.920000076293945,32.81999969482422,31.649999618530273,32.72999954223633,4811500.0 2012-05-11,32.20000076293945,32.459999084472656,31.700000762939453,31.899999618530273,3183500.0 2012-05-14,32.22999954223633,32.52000045776367,31.670000076293945,31.809999465942383,3133400.0 2012-05-15,32.33000183105469,32.849998474121094,32.130001068115234,32.22999954223633,2540300.0 2012-05-16,32.36000061035156,32.7400016784668,32.189998626708984,32.439998626708984,4373600.0 2012-05-17,32.0099983215332,32.619998931884766,32.0099983215332,32.380001068115234,4762700.0 2012-05-18,31.309999465942383,32.099998474121094,31.290000915527344,32.099998474121094,4238200.0 2012-05-21,32.0099983215332,32.06999969482422,30.940000534057617,31.450000762939453,3420000.0 2012-05-22,32.0099983215332,32.25,31.6299991607666,31.969999313354492,3476700.0 2012-05-23,32.18000030517578,32.209999084472656,31.459999084472656,31.700000762939453,4300000.0 2012-05-24,31.540000915527344,32.16999816894531,31.360000610351562,32.16999816894531,4116500.0 2012-05-25,31.600000381469727,31.899999618530273,31.5,31.639999389648438,2000300.0 2012-05-29,32.04999923706055,32.2599983215332,31.610000610351562,31.8799991607666,3171200.0 2012-05-30,31.290000915527344,31.829999923706055,31.1299991607666,31.829999923706055,3426400.0 2012-05-31,31.049999237060547,31.3799991607666,30.760000228881836,31.34000015258789,4736000.0 2012-06-01,29.81999969482422,30.6200008392334,29.809999465942383,30.3700008392334,4362000.0 2012-06-04,30.309999465942383,30.6200008392334,29.8799991607666,29.8799991607666,3668100.0 2012-06-05,30.709999084472656,30.739999771118164,30.190000534057617,30.190000534057617,2263800.0 2012-06-06,31.690000534057617,31.719999313354492,30.670000076293945,30.90999984741211,3092800.0 2012-06-07,31.31999969482422,32.119998931884766,31.239999771118164,32.060001373291016,4293100.0 2012-06-08,31.649999618530273,31.690000534057617,31.200000762939453,31.25,3095900.0 2012-06-11,31.1299991607666,31.950000762939453,31.09000015258789,31.899999618530273,3811400.0 2012-06-12,31.770000457763672,31.780000686645508,31.200000762939453,31.34000015258789,3305700.0 2012-06-13,31.790000915527344,32.09000015258789,31.540000915527344,31.649999618530273,4141000.0 2012-06-14,31.670000076293945,31.850000381469727,31.1299991607666,31.350000381469727,6732700.0 2012-06-15,32.38999938964844,32.41999816894531,31.440000534057617,31.75,5442600.0 2012-06-18,32.630001068115234,32.68000030517578,32.08000183105469,32.27000045776367,4579500.0 2012-06-19,32.88999938964844,33.189998626708984,32.66999816894531,32.84000015258789,6714500.0 2012-06-20,31.989999771118164,32.4900016784668,30.3799991607666,30.68000030517578,18924900.0 2012-06-21,31.229999542236328,31.940000534057617,31.1299991607666,31.81999969482422,7167100.0 2012-06-22,31.56999969482422,31.739999771118164,31.190000534057617,31.399999618530273,7841700.0 2012-06-25,30.850000381469727,31.360000610351562,30.799999237060547,31.260000228881836,2595400.0 2012-06-26,31.06999969482422,31.200000762939453,30.709999084472656,30.899999618530273,2208600.0 2012-06-27,31.40999984741211,31.549999237060547,31.100000381469727,31.280000686645508,1960300.0 2012-06-28,31.170000076293945,31.3700008392334,30.75,31.260000228881836,2887800.0 2012-06-29,32.369998931884766,32.369998931884766,31.68000030517578,31.739999771118164,4451000.0 2012-07-02,32.189998626708984,32.25,31.860000610351562,31.860000610351562,3895800.0 2012-07-03,32.5099983215332,32.5099983215332,32.0099983215332,32.0099983215332,2107800.0 2012-07-05,32.529998779296875,32.68000030517578,32.189998626708984,32.220001220703125,2973000.0 2012-07-06,31.3700008392334,32.47999954223633,31.219999313354492,32.20000076293945,5272700.0 2012-07-09,30.43000030517578,31.530000686645508,30.399999618530273,31.290000915527344,5342900.0 2012-07-10,30.440000534057617,30.8799991607666,30.209999084472656,30.700000762939453,4084700.0 2012-07-11,30.200000762939453,30.510000228881836,29.969999313354492,30.510000228881836,2611700.0 2012-07-12,30.139999389648438,30.309999465942383,29.520000457763672,30.110000610351562,4716800.0 2012-07-13,30.649999618530273,30.780000686645508,30.059999465942383,30.18000030517578,2719000.0 2012-07-16,30.399999618530273,30.649999618530273,30.239999771118164,30.649999618530273,1879600.0 2012-07-17,30.649999618530273,30.709999084472656,29.979999542236328,30.709999084472656,3314000.0 2012-07-18,31.43000030517578,31.56999969482422,30.549999237060547,30.649999618530273,3124400.0 2012-07-19,31.889999389648438,32.11000061035156,31.40999984741211,31.510000228881836,3645700.0 2012-07-20,31.3799991607666,32.04999923706055,31.350000381469727,31.93000030517578,4063500.0 2012-07-23,30.639999389648438,30.81999969482422,30.229999542236328,30.809999465942383,2689800.0 2012-07-24,30.020000457763672,30.75,29.809999465942383,30.670000076293945,2866400.0 2012-07-25,30.329999923706055,30.520000457763672,29.979999542236328,30.059999465942383,3003700.0 2012-07-26,30.950000762939453,31.40999984741211,30.489999771118164,30.850000381469727,3644200.0 2012-07-27,31.899999618530273,32.0,31.170000076293945,31.260000228881836,3312900.0 2012-07-30,31.010000228881836,31.950000762939453,30.920000076293945,31.889999389648438,4261200.0 2012-07-31,30.8799991607666,31.270000457763672,30.84000015258789,30.989999771118164,2662900.0 2012-08-01,30.690000534057617,31.170000076293945,30.639999389648438,31.049999237060547,2738800.0 2012-08-02,30.579999923706055,30.829999923706055,30.25,30.459999084472656,2640000.0 2012-08-03,32.02000045776367,32.060001373291016,31.049999237060547,31.149999618530273,3617100.0 2012-08-06,32.13999938964844,32.31999969482422,32.0099983215332,32.02000045776367,2910600.0 2012-08-07,32.369998931884766,32.58000183105469,32.220001220703125,32.2400016784668,2569000.0 2012-08-08,32.5099983215332,32.63999938964844,32.189998626708984,32.189998626708984,2156700.0 2012-08-09,32.650001525878906,32.939998626708984,32.41999816894531,32.599998474121094,4344400.0 2012-08-10,32.63999938964844,32.689998626708984,32.43000030517578,32.56999969482422,2975800.0 2012-08-13,32.27000045776367,32.54999923706055,32.09000015258789,32.47999954223633,2433900.0 2012-08-14,32.11000061035156,32.54999923706055,32.0,32.5099983215332,2712500.0 2012-08-15,32.90999984741211,32.95000076293945,32.119998931884766,32.2400016784668,3632300.0 2012-08-16,33.650001525878906,33.720001220703125,32.869998931884766,32.88999938964844,4020000.0 2012-08-17,33.79999923706055,33.90999984741211,33.41999816894531,33.72999954223633,3823000.0 2012-08-20,33.91999816894531,33.939998626708984,33.36000061035156,33.65999984741211,3465000.0 2012-08-21,33.75,34.09000015258789,33.599998474121094,33.779998779296875,3493200.0 2012-08-22,33.84000015258789,33.97999954223633,33.619998931884766,33.7400016784668,2871000.0 2012-08-23,33.5,33.79999923706055,33.349998474121094,33.65999984741211,2566700.0 2012-08-24,32.2599983215332,32.58000183105469,31.829999923706055,32.58000183105469,8759600.0 2012-08-27,32.31999969482422,32.75,32.29999923706055,32.470001220703125,4457400.0 2012-08-28,32.060001373291016,32.459999084472656,32.029998779296875,32.36000061035156,4139800.0 2012-08-29,31.959999084472656,32.2400016784668,31.610000610351562,32.13999938964844,4560900.0 2012-08-30,31.459999084472656,31.850000381469727,31.350000381469727,31.770000457763672,3174800.0 2012-08-31,31.270000457763672,31.899999618530273,31.0,31.649999618530273,5966300.0 2012-09-04,31.440000534057617,31.510000228881836,31.010000228881836,31.239999771118164,4419800.0 2012-09-05,32.2599983215332,32.2599983215332,31.260000228881836,31.389999389648438,6289600.0 2012-09-06,32.790000915527344,32.97999954223633,32.2599983215332,32.2599983215332,4577200.0 2012-09-07,32.459999084472656,32.88999938964844,32.38999938964844,32.83000183105469,3581300.0 2012-09-10,32.130001068115234,32.56999969482422,32.11000061035156,32.36000061035156,3865300.0 2012-09-11,32.43000030517578,32.59000015258789,31.940000534057617,32.060001373291016,3929200.0 2012-09-12,32.41999816894531,32.880001068115234,32.33000183105469,32.59000015258789,3564800.0 2012-09-13,32.810001373291016,33.06999969482422,32.31999969482422,32.4900016784668,4195200.0 2012-09-14,33.34000015258789,33.380001068115234,32.7400016784668,32.93000030517578,3862300.0 2012-09-17,33.40999984741211,33.41999816894531,32.9900016784668,33.290000915527344,3407700.0 2012-09-18,32.56999969482422,33.2599983215332,32.4900016784668,33.22999954223633,5954700.0 2012-09-19,33.119998931884766,33.16999816894531,32.459999084472656,32.79999923706055,7805300.0 2012-09-20,34.529998779296875,34.54999923706055,33.0,33.25,12398400.0 2012-09-21,33.83000183105469,34.4900016784668,33.470001220703125,34.36000061035156,8794400.0 2012-09-24,33.41999816894531,33.7599983215332,33.2599983215332,33.38999938964844,5348300.0 2012-09-25,32.900001525878906,33.75,32.869998931884766,33.70000076293945,6122000.0 2012-09-26,32.529998779296875,32.97999954223633,32.41999816894531,32.90999984741211,3406100.0 2012-09-27,32.79999923706055,32.939998626708984,32.43000030517578,32.66999816894531,3487600.0 2012-09-28,32.439998626708984,32.93000030517578,32.38999938964844,32.650001525878906,4017900.0 2012-10-01,32.619998931884766,32.849998474121094,32.349998474121094,32.58000183105469,5201900.0 2012-10-02,32.56999969482422,32.90999984741211,32.31999969482422,32.81999969482422,3381600.0 2012-10-03,32.599998474121094,32.849998474121094,32.52000045776367,32.72999954223633,2455700.0 2012-10-04,32.68000030517578,32.790000915527344,32.20000076293945,32.540000915527344,3886900.0 2012-10-05,32.470001220703125,33.029998779296875,32.38999938964844,32.83000183105469,2505100.0 2012-10-08,32.22999954223633,32.470001220703125,32.02000045776367,32.2599983215332,2154800.0 2012-10-09,31.690000534057617,32.25,31.559999465942383,32.220001220703125,3504400.0 2012-10-10,31.510000228881836,31.799999237060547,31.329999923706055,31.639999389648438,2481700.0 2012-10-11,31.780000686645508,31.90999984741211,31.579999923706055,31.850000381469727,2854600.0 2012-10-12,31.940000534057617,32.04999923706055,31.690000534057617,31.780000686645508,3040300.0 2012-10-15,32.33000183105469,32.349998474121094,31.8799991607666,32.0099983215332,3143200.0 2012-10-16,33.2400016784668,33.349998474121094,32.29999923706055,32.439998626708984,4782200.0 2012-10-17,33.439998626708984,33.540000915527344,32.91999816894531,33.119998931884766,5146400.0 2012-10-18,33.470001220703125,33.68000030517578,33.2400016784668,33.45000076293945,3913800.0 2012-10-19,33.2400016784668,33.650001525878906,33.13999938964844,33.45000076293945,5562600.0 2012-10-22,33.4900016784668,33.54999923706055,33.16999816894531,33.439998626708984,3684900.0 2012-10-23,33.310001373291016,33.439998626708984,32.970001220703125,33.189998626708984,3151800.0 2012-10-24,33.36000061035156,33.599998474121094,33.279998779296875,33.560001373291016,3381500.0 2012-10-25,33.400001525878906,33.689998626708984,33.27000045776367,33.529998779296875,2868700.0 2012-10-26,34.0099983215332,34.09000015258789,32.9900016784668,33.130001068115234,6310600.0 2012-10-31,34.029998779296875,34.04999923706055,33.7599983215332,34.0,4253100.0 2012-11-01,34.36000061035156,34.63999938964844,33.88999938964844,34.08000183105469,3681700.0 2012-11-02,34.38999938964844,34.599998474121094,34.22999954223633,34.59000015258789,4006300.0 2012-11-05,34.2400016784668,34.33000183105469,33.84000015258789,34.18000030517578,2808500.0 2012-11-06,34.38999938964844,34.65999984741211,34.2400016784668,34.41999816894531,2678900.0 2012-11-07,33.470001220703125,34.150001525878906,33.459999084472656,34.11000061035156,4681500.0 2012-11-08,32.97999954223633,33.56999969482422,32.91999816894531,33.5,4247900.0 2012-11-09,32.900001525878906,33.279998779296875,32.88999938964844,33.0099983215332,2581600.0 2012-11-12,32.70000076293945,33.029998779296875,32.65999984741211,32.95000076293945,1911900.0 2012-11-13,32.540000915527344,32.91999816894531,32.349998474121094,32.54999923706055,2597200.0 2012-11-14,32.2400016784668,32.77000045776367,32.15999984741211,32.599998474121094,5566500.0 2012-11-15,32.63999938964844,32.720001220703125,32.13999938964844,32.380001068115234,3817700.0 2012-11-16,32.650001525878906,32.75,32.27000045776367,32.58000183105469,3447300.0 2012-11-19,32.91999816894531,33.0,32.709999084472656,32.93000030517578,2645500.0 2012-11-20,32.63999938964844,32.95000076293945,32.52000045776367,32.79999923706055,2345400.0 2012-11-21,32.84000015258789,32.97999954223633,32.529998779296875,32.75,1703700.0 2012-11-23,33.400001525878906,33.43000030517578,32.9900016784668,33.060001373291016,1449800.0 2012-11-26,33.290000915527344,33.33000183105469,33.04999923706055,33.220001220703125,2348500.0 2012-11-27,33.18000030517578,33.59000015258789,33.15999984741211,33.189998626708984,2180400.0 2012-11-28,33.880001068115234,33.939998626708984,32.939998626708984,33.15999984741211,2612600.0 2012-11-29,34.09000015258789,34.16999816894531,33.779998779296875,34.08000183105469,3353700.0 2012-11-30,34.61000061035156,34.810001373291016,33.849998474121094,34.189998626708984,4935400.0 2012-12-03,34.70000076293945,34.849998474121094,34.56999969482422,34.779998779296875,3146300.0 2012-12-04,35.29999923706055,35.63999938964844,34.66999816894531,34.790000915527344,6744100.0 2012-12-05,35.400001525878906,35.630001068115234,34.86000061035156,35.29999923706055,4277000.0 2012-12-06,35.13999938964844,35.68000030517578,35.0,35.25,5571900.0 2012-12-07,35.47999954223633,35.5,34.939998626708984,35.400001525878906,2725400.0 2012-12-10,35.75,35.779998779296875,35.400001525878906,35.45000076293945,3542100.0 2012-12-11,35.540000915527344,36.11000061035156,35.470001220703125,35.79999923706055,5912900.0 2012-12-12,35.959999084472656,36.279998779296875,35.689998626708984,35.72999954223633,4598200.0 2012-12-13,35.529998779296875,36.5,35.189998626708984,36.0099983215332,7746200.0 2012-12-14,37.560001373291016,38.099998474121094,37.0,37.20000076293945,17447900.0 2012-12-17,37.41999816894531,37.43000030517578,36.900001525878906,37.06999969482422,8928100.0 2012-12-18,37.4900016784668,37.5099983215332,37.18000030517578,37.41999816894531,7652400.0 2012-12-19,38.09000015258789,38.25,37.349998474121094,37.38999938964844,5853300.0 2012-12-20,37.869998931884766,38.15999984741211,37.790000915527344,38.08000183105469,4330300.0 2012-12-21,37.709999084472656,38.0,37.349998474121094,37.36000061035156,7975900.0 2012-12-24,37.529998779296875,37.81999969482422,37.310001373291016,37.7599983215332,2448000.0 2012-12-26,37.54999923706055,37.9900016784668,37.2599983215332,37.47999954223633,2437600.0 2012-12-27,37.29999923706055,37.619998931884766,36.83000183105469,37.4900016784668,3422700.0 2012-12-28,36.900001525878906,37.400001525878906,36.88999938964844,36.90999984741211,3171600.0 2012-12-31,37.68000030517578,37.70000076293945,36.650001525878906,36.79999923706055,4634600.0 2013-01-02,38.34000015258789,38.72999954223633,37.91999816894531,37.91999816894531,6483800.0 2013-01-03,37.75,38.29999923706055,37.65999984741211,38.13999938964844,3906000.0 2013-01-04,38.130001068115234,38.189998626708984,37.619998931884766,37.880001068115234,3809300.0 2013-01-07,37.939998626708984,38.209999084472656,37.70000076293945,37.810001373291016,3632100.0 2013-01-08,38.13999938964844,38.20000076293945,37.75,37.779998779296875,3080900.0 2013-01-09,38.65999984741211,38.709999084472656,38.099998474121094,38.15999984741211,4083100.0 2013-01-10,38.619998931884766,38.779998779296875,38.09000015258789,38.75,3645200.0 2013-01-11,38.09000015258789,38.72999954223633,37.88999938964844,38.650001525878906,3511300.0 2013-01-14,38.15999984741211,38.20000076293945,37.810001373291016,37.9900016784668,3048600.0 2013-01-15,38.150001525878906,38.459999084472656,37.84000015258789,37.86000061035156,2968100.0 2013-01-16,37.880001068115234,38.27000045776367,37.810001373291016,38.119998931884766,2640700.0 2013-01-17,37.72999954223633,38.09000015258789,37.709999084472656,37.7599983215332,4089500.0 2013-01-18,37.97999954223633,37.9900016784668,37.36000061035156,37.810001373291016,5561400.0 2013-01-22,37.95000076293945,38.02000045776367,37.56999969482422,37.869998931884766,2475400.0 2013-01-23,38.25,38.279998779296875,37.88999938964844,37.939998626708984,3309000.0 2013-01-24,38.11000061035156,38.70000076293945,37.9900016784668,38.150001525878906,2605600.0 2013-01-25,38.31999969482422,38.529998779296875,38.02000045776367,38.04999923706055,3273000.0 2013-01-28,38.2400016784668,38.40999984741211,37.900001525878906,37.90999984741211,3536100.0 2013-01-29,38.52000045776367,38.560001373291016,37.810001373291016,38.11000061035156,2935900.0 2013-01-30,37.939998626708984,38.5099983215332,37.880001068115234,38.5,2693600.0 2013-01-31,37.83000183105469,38.22999954223633,37.68000030517578,38.0,3291900.0 2013-02-01,38.34000015258789,38.47999954223633,37.90999984741211,38.20000076293945,2416100.0 2013-02-04,38.099998474121094,38.439998626708984,37.81999969482422,38.189998626708984,2928000.0 2013-02-05,38.5099983215332,38.56999969482422,38.0099983215332,38.20000076293945,2355600.0 2013-02-06,38.400001525878906,38.650001525878906,38.2599983215332,38.36000061035156,2567800.0 2013-02-07,38.06999969482422,38.38999938964844,37.65999984741211,38.2599983215332,3110300.0 2013-02-08,39.119998931884766,39.45000076293945,38.150001525878906,38.310001373291016,5104600.0 2013-02-11,38.63999938964844,39.04999923706055,38.529998779296875,38.9900016784668,2333800.0 2013-02-12,38.88999938964844,39.130001068115234,38.119998931884766,38.54999923706055,3279500.0 2013-02-13,38.810001373291016,39.150001525878906,38.66999816894531,38.900001525878906,2491000.0 2013-02-14,38.61000061035156,38.91999816894531,38.29999923706055,38.70000076293945,4929700.0 2013-02-15,38.630001068115234,38.7599983215332,38.380001068115234,38.5099983215332,2367900.0 2013-02-19,38.9900016784668,39.0,38.52000045776367,38.58000183105469,2056500.0 2013-02-20,38.77000045776367,39.279998779296875,38.75,39.04999923706055,3129600.0 2013-02-21,38.34000015258789,38.81999969482422,38.29999923706055,38.81999969482422,2872700.0 2013-02-22,38.54999923706055,38.869998931884766,38.369998931884766,38.540000915527344,2835500.0 2013-02-25,38.11000061035156,39.09000015258789,38.099998474121094,38.65999984741211,2738700.0 2013-02-26,38.59000015258789,38.65999984741211,38.09000015258789,38.13999938964844,2925000.0 2013-02-27,39.599998474121094,39.75,38.099998474121094,38.31999969482422,5285300.0 2013-02-28,39.310001373291016,39.939998626708984,39.290000915527344,39.540000915527344,3637600.0 2013-03-01,39.83000183105469,39.880001068115234,38.959999084472656,39.29999923706055,2328200.0 2013-03-04,40.459999084472656,40.470001220703125,39.45000076293945,39.7400016784668,2423600.0 2013-03-05,41.459999084472656,41.4900016784668,40.68000030517578,40.7599983215332,4236600.0 2013-03-06,41.290000915527344,41.77000045776367,41.130001068115234,41.470001220703125,2835600.0 2013-03-07,41.5,41.59000015258789,41.20000076293945,41.400001525878906,2678600.0 2013-03-08,41.5,41.90999984741211,41.31999969482422,41.75,3330300.0 2013-03-11,41.47999954223633,41.540000915527344,40.959999084472656,41.119998931884766,4632400.0 2013-03-12,41.400001525878906,41.529998779296875,41.150001525878906,41.529998779296875,3454800.0 2013-03-13,41.59000015258789,41.810001373291016,41.29999923706055,41.5,2892500.0 2013-03-14,41.619998931884766,41.93000030517578,41.439998626708984,41.81999969482422,2762900.0 2013-03-15,41.380001068115234,41.790000915527344,41.31999969482422,41.45000076293945,5424200.0 2013-03-18,41.060001373291016,41.47999954223633,40.209999084472656,41.08000183105469,3311300.0 2013-03-19,40.75,41.369998931884766,40.4900016784668,41.099998474121094,4767400.0 2013-03-20,42.459999084472656,43.22999954223633,41.9900016784668,42.70000076293945,10733400.0 2013-03-21,42.18000030517578,42.630001068115234,41.900001525878906,41.9900016784668,5659400.0 2013-03-22,42.970001220703125,43.22999954223633,42.11000061035156,42.16999816894531,5619500.0 2013-03-25,42.4900016784668,43.41999816894531,42.40999984741211,42.900001525878906,5296600.0 2013-03-26,42.75,42.95000076293945,42.459999084472656,42.65999984741211,2125400.0 2013-03-27,42.65999984741211,42.880001068115234,42.380001068115234,42.599998474121094,1707000.0 2013-03-28,43.52000045776367,43.59000015258789,42.41999816894531,42.540000915527344,4075200.0 2013-04-01,43.380001068115234,43.779998779296875,43.22999954223633,43.36000061035156,3398000.0 2013-04-02,43.849998474121094,43.88999938964844,43.36000061035156,43.5,3371600.0 2013-04-03,43.70000076293945,43.84000015258789,43.4900016784668,43.779998779296875,5043100.0 2013-04-04,44.209999084472656,44.25,43.439998626708984,43.7400016784668,5109900.0 2013-04-05,43.380001068115234,43.86000061035156,43.209999084472656,43.41999816894531,4307900.0 2013-04-08,43.790000915527344,43.79999923706055,43.130001068115234,43.27000045776367,2814100.0 2013-04-09,44.16999816894531,44.2599983215332,43.34000015258789,43.709999084472656,2529400.0 2013-04-10,44.70000076293945,45.400001525878906,44.33000183105469,44.41999816894531,5795400.0 2013-04-11,45.209999084472656,45.529998779296875,44.79999923706055,45.040000915527344,5896300.0 2013-04-12,45.029998779296875,45.15999984741211,44.7400016784668,45.150001525878906,2817700.0 2013-04-15,44.599998474121094,45.459999084472656,44.59000015258789,44.810001373291016,3553100.0 2013-04-16,45.279998779296875,45.349998474121094,44.77000045776367,44.77000045776367,2226500.0 2013-04-17,44.900001525878906,45.16999816894531,44.5099983215332,44.86000061035156,3421200.0 2013-04-18,44.459999084472656,45.20000076293945,44.34000015258789,45.18000030517578,2995900.0 2013-04-19,44.7400016784668,44.810001373291016,44.310001373291016,44.599998474121094,2746900.0 2013-04-22,44.529998779296875,45.20000076293945,44.33000183105469,45.0,2026400.0 2013-04-23,44.869998931884766,45.36000061035156,44.439998626708984,44.84000015258789,2163800.0 2013-04-24,44.66999816894531,45.04999923706055,44.52000045776367,44.90999984741211,2223500.0 2013-04-25,45.04999923706055,45.209999084472656,44.560001373291016,44.75,2131900.0 2013-04-26,44.90999984741211,45.18000030517578,44.779998779296875,44.84000015258789,2300100.0 2013-04-29,45.060001373291016,45.59000015258789,44.81999969482422,44.88999938964844,3553200.0 2013-04-30,45.08000183105469,45.150001525878906,44.54999923706055,44.7599983215332,4313200.0 2013-05-01,44.709999084472656,45.72999954223633,44.61000061035156,45.13999938964844,3817600.0 2013-05-02,45.689998626708984,45.880001068115234,44.630001068115234,44.650001525878906,2738500.0 2013-05-03,47.0099983215332,47.16999816894531,45.81999969482422,46.0,4226500.0 2013-05-06,46.4900016784668,47.13999938964844,46.47999954223633,47.0,3078200.0 2013-05-07,45.599998474121094,46.68000030517578,45.290000915527344,46.459999084472656,6863000.0 2013-05-08,45.31999969482422,45.63999938964844,45.15999984741211,45.5099983215332,3318900.0 2013-05-09,43.970001220703125,45.25,43.470001220703125,45.220001220703125,9319000.0 2013-05-10,44.02000045776367,44.20000076293945,43.75,44.119998931884766,4571200.0 2013-05-13,43.61000061035156,44.0099983215332,43.4900016784668,43.97999954223633,2768000.0 2013-05-14,44.040000915527344,44.099998474121094,43.599998474121094,43.70000076293945,4305000.0 2013-05-15,45.06999969482422,45.11000061035156,43.95000076293945,44.060001373291016,3646000.0 2013-05-16,44.560001373291016,45.34000015258789,44.47999954223633,44.959999084472656,2609100.0 2013-05-17,44.61000061035156,44.7599983215332,44.33000183105469,44.599998474121094,3688200.0 2013-05-20,44.290000915527344,44.68000030517578,44.150001525878906,44.54999923706055,1491100.0 2013-05-21,44.02000045776367,44.47999954223633,43.88999938964844,44.209999084472656,1828200.0 2013-05-22,43.16999816894531,44.310001373291016,42.95000076293945,44.119998931884766,3026400.0 2013-05-23,42.77000045776367,43.13999938964844,42.56999969482422,42.65999984741211,3339700.0 2013-05-24,42.43000030517578,42.529998779296875,41.90999984741211,42.31999969482422,3766200.0 2013-05-28,42.90999984741211,43.130001068115234,42.650001525878906,42.779998779296875,2655900.0 2013-05-29,42.599998474121094,42.869998931884766,42.38999938964844,42.75,3280900.0 2013-05-30,43.189998626708984,43.380001068115234,42.5,42.650001525878906,2755500.0 2013-05-31,42.90999984741211,43.54999923706055,42.65999984741211,42.91999816894531,3133200.0 2013-06-03,43.459999084472656,43.47999954223633,42.7599983215332,42.97999954223633,2884800.0 2013-06-04,44.38999938964844,44.79999923706055,43.529998779296875,43.66999816894531,5249400.0 2013-06-05,43.84000015258789,44.58000183105469,43.810001373291016,44.38999938964844,3385600.0 2013-06-06,43.56999969482422,44.04999923706055,43.2599983215332,43.84000015258789,3760900.0 2013-06-07,44.119998931884766,44.40999984741211,43.65999984741211,43.86000061035156,2895300.0 2013-06-10,44.09000015258789,44.34000015258789,43.84000015258789,44.29999923706055,1833900.0 2013-06-11,43.119998931884766,43.849998474121094,43.099998474121094,43.599998474121094,2487100.0 2013-06-12,42.720001220703125,43.459999084472656,42.61000061035156,43.310001373291016,2124500.0 2013-06-13,43.29999923706055,43.36000061035156,42.38999938964844,42.7400016784668,2002400.0 2013-06-14,42.84000015258789,43.56999969482422,42.70000076293945,43.33000183105469,2320100.0 2013-06-17,43.38999938964844,43.7599983215332,42.970001220703125,43.220001220703125,2677100.0 2013-06-18,43.36000061035156,44.20000076293945,43.220001220703125,43.54999923706055,5433900.0 2013-06-19,45.779998779296875,46.439998626708984,45.349998474121094,46.43000030517578,12566000.0 2013-06-20,44.900001525878906,45.290000915527344,44.45000076293945,45.279998779296875,5488700.0 2013-06-21,44.77000045776367,45.0,44.22999954223633,44.91999816894531,6294400.0 2013-06-24,43.599998474121094,44.599998474121094,43.369998931884766,44.34000015258789,4492900.0 2013-06-25,44.369998931884766,44.439998626708984,43.459999084472656,44.040000915527344,3366300.0 2013-06-26,45.68000030517578,45.91999816894531,44.900001525878906,44.95000076293945,5356400.0 2013-06-27,45.93000030517578,46.27000045776367,45.59000015258789,45.900001525878906,2916500.0 2013-06-28,45.560001373291016,45.9900016784668,45.38999938964844,45.9900016784668,4052600.0 2013-07-01,46.2400016784668,47.189998626708984,44.880001068115234,45.22999954223633,6341400.0 2013-07-02,46.029998779296875,46.47999954223633,45.720001220703125,46.0,3025100.0 2013-07-03,46.41999816894531,46.81999969482422,45.65999984741211,45.709999084472656,1597300.0 2013-07-05,47.0,47.099998474121094,46.54999923706055,46.689998626708984,1614600.0 2013-07-08,46.630001068115234,47.4900016784668,46.439998626708984,47.029998779296875,2813100.0 2013-07-09,47.2599983215332,47.310001373291016,46.72999954223633,46.7599983215332,2578900.0 2013-07-10,47.25,47.33000183105469,46.63999938964844,47.09000015258789,2684700.0 2013-07-11,47.9900016784668,48.0,47.5,47.619998931884766,3293500.0 2013-07-12,48.38999938964844,48.630001068115234,48.08000183105469,48.349998474121094,4135700.0 2013-07-15,48.119998931884766,48.459999084472656,48.099998474121094,48.25,2122800.0 2013-07-16,47.4900016784668,48.130001068115234,47.36000061035156,48.04999923706055,2473100.0 2013-07-17,48.040000915527344,48.400001525878906,47.779998779296875,48.16999816894531,3135800.0 2013-07-18,48.189998626708984,48.52000045776367,48.0099983215332,48.040000915527344,2641600.0 2013-07-19,48.06999969482422,48.470001220703125,47.93000030517578,48.2599983215332,2764000.0 2013-07-22,48.279998779296875,48.52000045776367,47.91999816894531,48.52000045776367,1782900.0 2013-07-23,48.06999969482422,48.45000076293945,47.95000076293945,48.349998474121094,1708600.0 2013-07-24,47.79999923706055,48.58000183105469,47.650001525878906,48.380001068115234,2407400.0 2013-07-25,47.790000915527344,47.959999084472656,47.45000076293945,47.79999923706055,2242800.0 2013-07-26,47.63999938964844,47.86000061035156,47.400001525878906,47.77000045776367,2918000.0 2013-07-29,47.16999816894531,47.77000045776367,47.11000061035156,47.5099983215332,2352400.0 2013-07-30,47.36000061035156,47.5,47.119998931884766,47.189998626708984,2758000.0 2013-07-31,47.279998779296875,47.709999084472656,47.18000030517578,47.5,3813500.0 2013-08-01,47.70000076293945,47.81999969482422,47.40999984741211,47.619998931884766,3497600.0 2013-08-02,47.45000076293945,47.81999969482422,47.130001068115234,47.380001068115234,3761000.0 2013-08-05,47.630001068115234,47.84000015258789,47.349998474121094,47.45000076293945,2172200.0 2013-08-06,47.38999938964844,47.849998474121094,47.369998931884766,47.54999923706055,1642800.0 2013-08-07,47.099998474121094,47.47999954223633,46.83000183105469,47.16999816894531,2396700.0 2013-08-08,47.5099983215332,47.65999984741211,47.029998779296875,47.31999969482422,2974200.0 2013-08-09,47.18000030517578,47.77000045776367,47.09000015258789,47.380001068115234,1891300.0 2013-08-12,47.20000076293945,47.33000183105469,46.849998474121094,46.869998931884766,1807900.0 2013-08-13,47.13999938964844,47.40999984741211,46.91999816894531,47.369998931884766,1960300.0 2013-08-14,46.84000015258789,47.13999938964844,46.68000030517578,47.13999938964844,2115100.0 2013-08-15,45.869998931884766,46.38999938964844,45.70000076293945,46.369998931884766,2616800.0 2013-08-16,45.400001525878906,45.95000076293945,45.29999923706055,45.939998626708984,2829200.0 2013-08-19,44.88999938964844,45.52000045776367,44.880001068115234,45.439998626708984,2185800.0 2013-08-20,45.06999969482422,45.45000076293945,44.70000076293945,44.77000045776367,2213900.0 2013-08-21,45.13999938964844,45.5099983215332,44.79999923706055,45.0099983215332,2515500.0 2013-08-22,45.68000030517578,45.709999084472656,45.09000015258789,45.099998474121094,1699600.0 2013-08-23,45.77000045776367,45.880001068115234,45.40999984741211,45.849998474121094,2410900.0 2013-08-26,46.060001373291016,46.61000061035156,46.0099983215332,46.25,2590500.0 2013-08-27,45.5,45.880001068115234,45.27000045776367,45.54999923706055,2287600.0 2013-08-28,45.529998779296875,45.90999984741211,45.4900016784668,45.58000183105469,1971500.0 2013-08-29,45.93000030517578,46.13999938964844,45.349998474121094,45.5,1738900.0 2013-08-30,45.75,46.11000061035156,45.56999969482422,45.880001068115234,2211500.0 2013-09-03,45.880001068115234,46.56999969482422,45.70000076293945,46.209999084472656,1955500.0 2013-09-04,46.93000030517578,47.16999816894531,45.7599983215332,45.7599983215332,5402200.0 2013-09-05,46.72999954223633,47.34000015258789,46.68000030517578,46.880001068115234,2379800.0 2013-09-06,46.869998931884766,47.29999923706055,46.2599983215332,46.88999938964844,3140900.0 2013-09-09,47.25,47.27000045776367,46.9900016784668,47.11000061035156,1931700.0 2013-09-10,48.02000045776367,48.060001373291016,47.5099983215332,47.619998931884766,2831100.0 2013-09-11,48.20000076293945,48.33000183105469,47.95000076293945,48.0,2650200.0 2013-09-12,47.63999938964844,48.09000015258789,47.560001373291016,48.06999969482422,3024100.0 2013-09-13,47.7599983215332,47.959999084472656,47.63999938964844,47.65999984741211,2571600.0 2013-09-16,48.13999938964844,48.70000076293945,47.970001220703125,48.16999816894531,4474800.0 2013-09-17,48.13999938964844,48.4900016784668,47.91999816894531,48.189998626708984,6917200.0 2013-09-18,52.58000183105469,52.66999816894531,51.060001373291016,51.68000030517578,15267900.0 2013-09-19,51.869998931884766,52.400001525878906,51.58000183105469,52.04999923706055,7183400.0 2013-09-20,52.310001373291016,52.959999084472656,51.68000030517578,51.869998931884766,12323000.0 2013-09-23,51.79999923706055,52.470001220703125,51.619998931884766,52.06999969482422,3183400.0 2013-09-24,51.41999816894531,51.880001068115234,51.06999969482422,51.790000915527344,3103300.0 2013-09-25,51.869998931884766,52.08000183105469,51.41999816894531,51.47999954223633,4009400.0 2013-09-26,52.099998474121094,52.380001068115234,51.810001373291016,52.0,2902900.0 2013-09-27,52.029998779296875,52.47999954223633,51.650001525878906,51.709999084472656,2382000.0 2013-09-30,51.939998626708984,52.150001525878906,51.20000076293945,51.5,2747000.0 2013-10-01,52.43000030517578,52.47999954223633,51.84000015258789,52.099998474121094,3243300.0 2013-10-02,51.52000045776367,52.279998779296875,51.290000915527344,51.790000915527344,3691200.0 2013-10-03,50.880001068115234,51.650001525878906,50.540000915527344,51.61000061035156,3862200.0 2013-10-04,51.56999969482422,51.66999816894531,50.02000045776367,50.09000015258789,3880900.0 2013-10-07,50.81999969482422,51.34000015258789,50.790000915527344,51.04999923706055,2582700.0 2013-10-08,49.58000183105469,50.970001220703125,49.439998626708984,50.93000030517578,4953800.0 2013-10-09,49.45000076293945,49.869998931884766,48.869998931884766,49.619998931884766,4347300.0 2013-10-10,51.16999816894531,51.220001220703125,49.86000061035156,50.060001373291016,3740900.0 2013-10-11,52.189998626708984,52.220001220703125,50.81999969482422,50.81999969482422,3410500.0 2013-10-14,52.630001068115234,52.83000183105469,51.720001220703125,51.900001525878906,4910000.0 2013-10-15,51.93000030517578,52.779998779296875,51.810001373291016,52.310001373291016,3658800.0 2013-10-16,51.90999984741211,52.58000183105469,51.540000915527344,51.540000915527344,3367700.0 2013-10-17,52.06999969482422,52.310001373291016,51.70000076293945,51.869998931884766,3776600.0 2013-10-18,52.630001068115234,52.779998779296875,52.0,52.150001525878906,4210100.0 2013-10-21,53.08000183105469,53.27000045776367,52.709999084472656,52.72999954223633,3739700.0 2013-10-22,53.16999816894531,53.56999969482422,52.9900016784668,53.470001220703125,4375700.0 2013-10-23,53.060001373291016,53.45000076293945,52.15999984741211,52.75,4386800.0 2013-10-24,54.209999084472656,54.58000183105469,53.04999923706055,53.060001373291016,5717200.0 2013-10-25,53.810001373291016,54.20000076293945,53.459999084472656,54.06999969482422,6186100.0 2013-10-28,53.93000030517578,54.369998931884766,53.59000015258789,53.90999984741211,3505000.0 2013-10-29,54.86000061035156,55.119998931884766,53.90999984741211,54.0,5148300.0 2013-10-30,54.099998474121094,55.06999969482422,53.689998626708984,54.869998931884766,3482400.0 2013-10-31,54.220001220703125,54.560001373291016,53.900001525878906,54.0099983215332,3509500.0 2013-11-01,54.61000061035156,54.68000030517578,54.13999938964844,54.61000061035156,2720000.0 2013-11-04,55.38999938964844,55.41999816894531,54.65999984741211,55.0099983215332,3433600.0 2013-11-05,54.790000915527344,55.279998779296875,54.66999816894531,55.2400016784668,3616600.0 2013-11-06,54.880001068115234,55.11000061035156,54.540000915527344,54.900001525878906,3286100.0 2013-11-07,53.16999816894531,55.16999816894531,53.099998474121094,55.04999923706055,5526600.0 2013-11-08,54.84000015258789,54.93000030517578,53.33000183105469,53.41999816894531,5940900.0 2013-11-11,56.18000030517578,56.18000030517578,54.4900016784668,54.849998474121094,4221800.0 2013-11-12,56.2400016784668,56.34000015258789,55.599998474121094,55.84000015258789,2929200.0 2013-11-13,57.54999923706055,57.59000015258789,55.59000015258789,55.59000015258789,5168600.0 2013-11-14,57.16999816894531,57.9900016784668,56.90999984741211,57.560001373291016,4571300.0 2013-11-15,57.349998474121094,57.59000015258789,56.779998779296875,57.540000915527344,2909900.0 2013-11-18,56.599998474121094,57.4900016784668,56.400001525878906,57.45000076293945,3173600.0 2013-11-19,55.77000045776367,56.72999954223633,55.650001525878906,56.72999954223633,3405000.0 2013-11-20,55.939998626708984,56.31999969482422,55.79999923706055,55.97999954223633,2931300.0 2013-11-21,56.22999954223633,56.59000015258789,55.86000061035156,56.279998779296875,2461200.0 2013-11-22,56.40999984741211,56.5,55.88999938964844,56.2599983215332,2890800.0 2013-11-25,56.95000076293945,57.18000030517578,56.5,56.619998931884766,2986400.0 2013-11-26,56.70000076293945,56.88999938964844,56.20000076293945,56.869998931884766,2841000.0 2013-11-27,56.90999984741211,57.029998779296875,56.68000030517578,56.849998474121094,2134000.0 2013-11-29,56.779998779296875,57.150001525878906,56.619998931884766,57.119998931884766,965200.0 2013-12-02,56.7599983215332,57.029998779296875,56.61000061035156,56.7400016784668,1950800.0 2013-12-03,56.400001525878906,57.060001373291016,56.38999938964844,56.630001068115234,4129500.0 2013-12-04,56.04999923706055,56.43000030517578,55.41999816894531,56.189998626708984,3663500.0 2013-12-05,55.040000915527344,55.75,54.470001220703125,55.630001068115234,7792700.0 2013-12-06,55.599998474121094,56.099998474121094,55.54999923706055,55.9900016784668,3334300.0 2013-12-09,55.439998626708984,56.04999923706055,55.2400016784668,55.939998626708984,3397700.0 2013-12-10,55.31999969482422,55.38999938964844,54.650001525878906,55.380001068115234,3787300.0 2013-12-11,54.63999938964844,55.599998474121094,54.58000183105469,55.25,3990000.0 2013-12-12,53.9900016784668,54.939998626708984,53.93000030517578,54.439998626708984,6248200.0 2013-12-13,60.88999938964844,61.09000015258789,58.0,58.060001373291016,15848100.0 2013-12-16,58.5,60.880001068115234,58.400001525878906,60.630001068115234,8786000.0 2013-12-17,57.66999816894531,58.880001068115234,57.540000915527344,58.5,6351800.0 2013-12-18,59.040000915527344,59.06999969482422,57.02000045776367,57.58000183105469,4975300.0 2013-12-19,58.130001068115234,58.97999954223633,58.06999969482422,58.72999954223633,3310500.0 2013-12-20,59.2599983215332,59.54999923706055,58.220001220703125,58.41999816894531,5363200.0 2013-12-23,59.470001220703125,59.88999938964844,59.119998931884766,59.7400016784668,1947900.0 2013-12-24,59.529998779296875,59.779998779296875,59.220001220703125,59.58000183105469,846700.0 2013-12-26,59.58000183105469,59.9900016784668,59.47999954223633,59.529998779296875,1026500.0 2013-12-27,59.5099983215332,59.9900016784668,59.279998779296875,59.72999954223633,1266900.0 2013-12-30,59.54999923706055,59.79999923706055,59.2400016784668,59.66999816894531,1329100.0 2013-12-31,59.880001068115234,59.91999816894531,59.560001373291016,59.599998474121094,1391300.0 2014-01-02,59.290000915527344,59.529998779296875,58.939998626708984,59.060001373291016,2745900.0 2014-01-03,59.15999984741211,59.689998626708984,59.11000061035156,59.189998626708984,1589000.0 2014-01-06,58.119998931884766,58.77000045776367,58.0099983215332,58.060001373291016,3753600.0 2014-01-07,58.970001220703125,59.04999923706055,58.060001373291016,58.2599983215332,2963600.0 2014-01-08,58.900001525878906,59.279998779296875,58.459999084472656,59.119998931884766,3456000.0 2014-01-09,59.09000015258789,59.529998779296875,58.720001220703125,58.9900016784668,2427400.0 2014-01-10,59.529998779296875,59.630001068115234,58.95000076293945,59.349998474121094,1829100.0 2014-01-13,58.599998474121094,59.439998626708984,58.40999984741211,59.279998779296875,2928700.0 2014-01-14,60.369998931884766,60.529998779296875,58.630001068115234,58.68000030517578,4179500.0 2014-01-15,61.68000030517578,61.810001373291016,60.400001525878906,60.439998626708984,4220300.0 2014-01-16,61.630001068115234,61.97999954223633,61.2599983215332,61.59000015258789,3747800.0 2014-01-17,61.369998931884766,61.599998474121094,60.79999923706055,61.02000045776367,3314500.0 2014-01-21,60.849998474121094,61.790000915527344,60.70000076293945,61.5,3198700.0 2014-01-22,61.77000045776367,61.810001373291016,60.70000076293945,60.93000030517578,3594000.0 2014-01-23,60.880001068115234,61.43000030517578,60.31999969482422,61.18000030517578,2671300.0 2014-01-24,59.09000015258789,60.439998626708984,59.09000015258789,60.29999923706055,2850700.0 2014-01-27,58.36000061035156,58.880001068115234,57.86000061035156,58.11000061035156,5258000.0 2014-01-28,59.11000061035156,59.459999084472656,57.880001068115234,57.97999954223633,3529500.0 2014-01-29,58.459999084472656,59.18000030517578,58.16999816894531,58.61000061035156,3585400.0 2014-01-30,59.38999938964844,59.900001525878906,59.02000045776367,59.119998931884766,2768300.0 2014-01-31,59.189998626708984,59.540000915527344,58.09000015258789,58.150001525878906,3112900.0 2014-02-03,58.09000015258789,59.2599983215332,57.31999969482422,59.08000183105469,6649100.0 2014-02-04,59.720001220703125,59.7400016784668,57.650001525878906,58.47999954223633,3593200.0 2014-02-05,61.0,61.02000045776367,59.27000045776367,59.540000915527344,5122600.0 2014-02-06,61.34000015258789,61.650001525878906,60.650001525878906,60.70000076293945,2898200.0 2014-02-07,62.880001068115234,63.2400016784668,61.29999923706055,61.58000183105469,4822500.0 2014-02-10,63.779998779296875,63.79999923706055,62.52000045776367,62.72999954223633,2833400.0 2014-02-11,63.970001220703125,64.87999725341797,63.65999984741211,64.4800033569336,4648000.0 2014-02-12,65.13999938964844,65.1500015258789,64.08999633789062,64.20999908447266,3137800.0 2014-02-13,67.04000091552734,67.11000061035156,64.83000183105469,64.83999633789062,3606900.0 2014-02-14,68.33999633789062,68.48999786376953,67.0,67.4800033569336,6232000.0 2014-02-18,68.66000366210938,69.0999984741211,68.0,68.62000274658203,3757900.0 2014-02-19,67.98999786376953,69.43000030517578,67.68000030517578,68.44999694824219,3994300.0 2014-02-20,68.4800033569336,68.66000366210938,67.69999694824219,68.19000244140625,3162200.0 2014-02-21,68.22000122070312,68.44000244140625,67.55000305175781,67.81999969482422,3610200.0 2014-02-24,68.7699966430664,69.27999877929688,68.0,68.54000091552734,2811700.0 2014-02-25,68.01000213623047,68.76000213623047,67.62999725341797,68.70999908447266,3566400.0 2014-02-26,67.81999969482422,68.94999694824219,67.6500015258789,67.7300033569336,3066500.0 2014-02-27,69.91999816894531,70.08000183105469,67.81999969482422,67.9000015258789,4724500.0 2014-02-28,68.62999725341797,71.11000061035156,67.83000183105469,70.25,5728600.0 2014-03-03,67.86000061035156,68.1500015258789,67.13999938964844,68.05999755859375,3395000.0 2014-03-04,68.5999984741211,69.04000091552734,68.5,68.5999984741211,5425500.0 2014-03-05,68.9000015258789,69.02999877929688,68.5199966430664,68.79000091552734,3070100.0 2014-03-06,68.91999816894531,69.41999816894531,68.8499984741211,69.13999938964844,3059200.0 2014-03-07,68.5199966430664,69.30999755859375,67.97000122070312,69.20999908447266,2500300.0 2014-03-10,68.04000091552734,68.68000030517578,67.30999755859375,68.68000030517578,3032800.0 2014-03-11,67.47000122070312,68.5999984741211,67.25,68.19000244140625,3345000.0 2014-03-12,68.05999755859375,68.0999984741211,66.75,67.05999755859375,2433600.0 2014-03-13,67.08000183105469,68.83000183105469,66.62999725341797,68.4800033569336,2870900.0 2014-03-14,67.19000244140625,67.69999694824219,66.87000274658203,67.69999694824219,3006600.0 2014-03-17,68.16999816894531,69.3499984741211,67.7300033569336,67.88999938964844,3932400.0 2014-03-18,68.5199966430664,70.23999786376953,67.5199966430664,67.66000366210938,11438500.0 2014-03-19,67.62999725341797,69.01000213623047,66.1500015258789,69.01000213623047,7683100.0 2014-03-20,68.48999786376953,69.08000183105469,67.44000244140625,67.55000305175781,5280200.0 2014-03-21,67.13999938964844,69.05999755859375,66.91000366210938,69.05999755859375,5477200.0 2014-03-24,65.23999786376953,67.4800033569336,64.7699966430664,67.22000122070312,5905700.0 2014-03-25,65.80999755859375,66.73999786376953,65.05999755859375,65.75,4245500.0 2014-03-26,63.900001525878906,66.38999938964844,63.880001068115234,66.0999984741211,4714000.0 2014-03-27,64.52999877929688,65.16000366210938,63.04999923706055,63.599998474121094,5556700.0 2014-03-28,64.87999725341797,65.61000061035156,64.1500015258789,64.70999908447266,4019800.0 2014-03-31,65.73999786376953,65.94999694824219,64.62000274658203,64.87000274658203,3213900.0 2014-04-01,65.93000030517578,66.22000122070312,65.44000244140625,65.9000015258789,3398400.0 2014-04-02,65.4800033569336,66.30999755859375,65.12000274658203,66.06999969482422,2587000.0 2014-04-03,62.45000076293945,65.5,62.16999816894531,65.5,6984500.0 2014-04-04,61.31999969482422,62.91999816894531,61.099998474121094,62.91999816894531,6157100.0 2014-04-07,60.470001220703125,61.20000076293945,59.630001068115234,61.20000076293945,6271100.0 2014-04-08,61.81999969482422,62.25,60.11000061035156,60.529998779296875,6710000.0 2014-04-09,63.459999084472656,63.689998626708984,61.560001373291016,62.0,6427400.0 2014-04-10,61.4900016784668,63.45000076293945,61.27000045776367,63.04999923706055,5648500.0 2014-04-11,60.5,61.75,60.02000045776367,60.88999938964844,5930700.0 2014-04-14,61.38999938964844,61.65999984741211,60.54999923706055,61.18000030517578,3234000.0 2014-04-15,62.11000061035156,62.290000915527344,60.5,61.5,3598600.0 2014-04-16,63.040000915527344,63.13999938964844,62.25,62.27000045776367,3370600.0 2014-04-17,64.04000091552734,64.2300033569336,62.529998779296875,62.959999084472656,3745800.0 2014-04-21,64.30000305175781,64.45999908447266,63.560001373291016,64.0,2077300.0 2014-04-22,64.4800033569336,64.73999786376953,63.7599983215332,64.05999755859375,3854900.0 2014-04-23,64.38999938964844,64.58000183105469,63.779998779296875,64.2300033569336,2863700.0 2014-04-24,63.220001220703125,65.0,62.93000030517578,64.88999938964844,3961200.0 2014-04-25,61.61000061035156,63.029998779296875,61.560001373291016,62.91999816894531,4288500.0 2014-04-28,60.400001525878906,62.16999816894531,59.619998931884766,61.84000015258789,4375800.0 2014-04-29,60.90999984741211,60.93000030517578,59.90999984741211,60.56999969482422,3531600.0 2014-04-30,61.689998626708984,61.79999923706055,60.630001068115234,60.869998931884766,3722100.0 2014-05-01,62.59000015258789,63.099998474121094,61.310001373291016,61.689998626708984,2839300.0 2014-05-02,61.560001373291016,62.970001220703125,61.529998779296875,62.86000061035156,2365300.0 2014-05-05,61.439998626708984,61.97999954223633,60.880001068115234,61.20000076293945,2070200.0 2014-05-06,59.439998626708984,61.349998474121094,59.34000015258789,61.150001525878906,3913200.0 2014-05-07,58.630001068115234,59.68000030517578,57.150001525878906,59.560001373291016,7061100.0 2014-05-08,59.08000183105469,60.61000061035156,57.900001525878906,58.34000015258789,3824900.0 2014-05-09,59.59000015258789,59.61000061035156,58.16999816894531,59.13999938964844,3607800.0 2014-05-12,60.70000076293945,61.04999923706055,59.7400016784668,59.77000045776367,2863600.0 2014-05-13,60.810001373291016,60.970001220703125,60.13999938964844,60.810001373291016,2938400.0 2014-05-14,60.880001068115234,61.349998474121094,59.95000076293945,59.95000076293945,2497800.0 2014-05-15,60.20000076293945,60.95000076293945,59.560001373291016,60.709999084472656,5699200.0 2014-05-16,61.63999938964844,61.689998626708984,59.93000030517578,60.650001525878906,3651200.0 2014-05-19,62.20000076293945,62.84000015258789,61.2599983215332,61.27000045776367,2817600.0 2014-05-20,61.709999084472656,62.45000076293945,61.41999816894531,62.119998931884766,1865300.0 2014-05-21,62.470001220703125,62.65999984741211,61.529998779296875,61.72999954223633,1414100.0 2014-05-22,63.150001525878906,63.459999084472656,61.90999984741211,62.290000915527344,1814700.0 2014-05-23,64.30000305175781,64.4800033569336,62.84000015258789,63.33000183105469,2281900.0 2014-05-27,65.25,65.48999786376953,64.61000061035156,64.63999938964844,2150600.0 2014-05-28,64.83999633789062,65.4800033569336,64.79000091552734,65.43000030517578,2198400.0 2014-05-29,65.44999694824219,65.81999969482422,64.93000030517578,64.93000030517578,2061000.0 2014-05-30,64.54000091552734,65.75,64.16999816894531,65.75,2444300.0 2014-06-02,64.63999938964844,65.04000091552734,63.68000030517578,64.54000091552734,1427700.0 2014-06-03,64.08999633789062,64.45999908447266,63.4900016784668,64.19000244140625,3010200.0 2014-06-04,64.16999816894531,64.7300033569336,63.619998931884766,64.0999984741211,2675600.0 2014-06-05,65.47000122070312,65.62000274658203,63.93000030517578,64.30000305175781,2041900.0 2014-06-06,66.91000366210938,67.31999969482422,65.69000244140625,65.98999786376953,3623500.0 2014-06-09,66.93000030517578,67.37999725341797,66.58999633789062,66.69999694824219,1339800.0 2014-06-10,66.95999908447266,67.19000244140625,66.45999908447266,66.69000244140625,1558800.0 2014-06-11,67.45999908447266,67.5,66.66000366210938,66.9000015258789,1607900.0 2014-06-12,66.55999755859375,67.45999908447266,66.27999877929688,67.2300033569336,1940100.0 2014-06-13,66.81999969482422,66.94999694824219,66.25,66.69999694824219,2981100.0 2014-06-16,67.62000274658203,67.79000091552734,66.5199966430664,66.80000305175781,4370400.0 2014-06-17,67.54000091552734,68.0,66.86000061035156,67.36000061035156,6654100.0 2014-06-18,73.08000183105469,74.69000244140625,72.0999984741211,73.81999969482422,11376700.0 2014-06-19,72.94999694824219,73.56999969482422,72.23999786376953,73.16999816894531,4413400.0 2014-06-20,72.61000061035156,73.1500015258789,72.55000305175781,73.04000091552734,3904500.0 2014-06-23,72.88999938964844,73.16000366210938,72.29000091552734,72.73999786376953,2354200.0 2014-06-24,72.37999725341797,73.27999877929688,72.18000030517578,72.94999694824219,2948600.0 2014-06-25,72.44000244140625,72.76000213623047,72.12000274658203,72.2699966430664,2218800.0 2014-06-26,72.8499984741211,72.9000015258789,72.18000030517578,72.44000244140625,2075300.0 2014-06-27,72.0,72.7699966430664,71.76000213623047,72.62000274658203,7315500.0 2014-06-30,72.36000061035156,72.73999786376953,71.95999908447266,72.43000030517578,2771300.0 2014-07-01,73.01000213623047,73.98999786376953,71.80000305175781,72.08999633789062,4718400.0 2014-07-02,72.76000213623047,73.23999786376953,72.5999984741211,72.6500015258789,2682100.0 2014-07-03,73.56999969482422,73.70999908447266,72.68000030517578,72.94999694824219,1396100.0 2014-07-07,72.68000030517578,73.41999816894531,72.58000183105469,73.06999969482422,1768300.0 2014-07-08,71.13999938964844,72.87000274658203,70.87000274658203,72.58999633789062,2789000.0 2014-07-09,71.56999969482422,71.97000122070312,71.11000061035156,71.11000061035156,1749500.0 2014-07-10,71.69999694824219,72.08000183105469,70.30999755859375,70.45999908447266,1853200.0 2014-07-11,72.26000213623047,72.44000244140625,71.05000305175781,71.7300033569336,1930600.0 2014-07-14,72.87999725341797,73.26000213623047,72.45999908447266,72.55000305175781,1862500.0 2014-07-15,72.29000091552734,73.11000061035156,71.87000274658203,72.80000305175781,2752700.0 2014-07-16,72.37999725341797,72.87000274658203,72.19000244140625,72.55000305175781,1512600.0 2014-07-17,71.38999938964844,72.47000122070312,71.30999755859375,72.11000061035156,2032400.0 2014-07-18,72.55000305175781,72.58000183105469,71.3499984741211,71.9000015258789,2856900.0 2014-07-21,71.95999908447266,72.6500015258789,71.69999694824219,72.5,1906100.0 2014-07-22,72.26000213623047,72.83000183105469,71.91000366210938,72.12999725341797,1769500.0 2014-07-23,72.04000091552734,72.55000305175781,71.4800033569336,72.33999633789062,1873800.0 2014-07-24,72.80000305175781,72.9000015258789,72.19999694824219,72.30000305175781,2414100.0 2014-07-25,72.62000274658203,73.1500015258789,72.2300033569336,72.54000091552734,1996700.0 2014-07-28,72.69999694824219,73.0199966430664,71.83999633789062,72.38999938964844,1721800.0 2014-07-29,72.2699966430664,73.25,72.23999786376953,72.69999694824219,1916100.0 2014-07-30,71.88999938964844,72.69999694824219,71.47000122070312,72.5,2667600.0 2014-07-31,69.25,71.54000091552734,69.01000213623047,71.30999755859375,3822100.0 2014-08-01,68.94000244140625,69.55000305175781,68.5199966430664,69.01000213623047,2109000.0 2014-08-04,68.7699966430664,69.23999786376953,68.3499984741211,68.94999694824219,3037300.0 2014-08-05,68.97000122070312,69.55000305175781,68.29000091552734,68.30000305175781,3456700.0 2014-08-06,68.2300033569336,69.06999969482422,68.22000122070312,68.7300033569336,2455700.0 2014-08-07,67.83000183105469,68.87999725341797,67.56999969482422,68.69000244140625,2292500.0 2014-08-08,68.38999938964844,68.63999938964844,67.73999786376953,68.08000183105469,1573200.0 2014-08-11,68.97000122070312,69.18000030517578,68.27999877929688,68.5,2196900.0 2014-08-12,68.79000091552734,68.98999786376953,68.19999694824219,68.61000061035156,1919200.0 2014-08-13,69.79000091552734,69.97000122070312,68.36000061035156,69.12000274658203,1881800.0 2014-08-14,70.05000305175781,70.06999969482422,69.58999633789062,69.88999938964844,1318700.0 2014-08-15,70.06999969482422,70.91000366210938,69.58000183105469,70.87999725341797,4311600.0 2014-08-18,71.05999755859375,71.0999984741211,70.38999938964844,70.44000244140625,1707300.0 2014-08-19,72.05000305175781,72.08000183105469,71.05999755859375,71.08999633789062,1997800.0 2014-08-20,71.0199966430664,72.0,70.75,71.77999877929688,3395300.0 2014-08-21,71.7300033569336,71.9000015258789,70.83000183105469,71.06999969482422,1886900.0 2014-08-22,72.04000091552734,72.29000091552734,71.55000305175781,71.88999938964844,1443900.0 2014-08-25,71.81999969482422,72.56999969482422,71.62999725341797,72.44000244140625,1709000.0 2014-08-26,71.52999877929688,72.25,71.5,71.79000091552734,1848200.0 2014-08-27,71.55000305175781,72.08999633789062,71.37000274658203,71.52999877929688,1705600.0 2014-08-28,71.37000274658203,71.72000122070312,70.86000061035156,71.2300033569336,1062900.0 2014-08-29,71.9000015258789,72.0999984741211,71.4000015258789,71.7699966430664,1659500.0 2014-09-02,72.0999984741211,72.58999633789062,71.83999633789062,72.05999755859375,2161400.0 2014-09-03,72.43000030517578,72.80000305175781,71.98999786376953,72.55000305175781,1971400.0 2014-09-04,72.45999908447266,73.19999694824219,72.26000213623047,72.62999725341797,1976000.0 2014-09-05,73.12999725341797,73.12999725341797,72.41000366210938,72.5999984741211,1736200.0 2014-09-08,73.38999938964844,73.55000305175781,72.80999755859375,72.87000274658203,1373500.0 2014-09-09,72.41999816894531,73.58000183105469,72.33999633789062,73.58000183105469,1648300.0 2014-09-10,72.33000183105469,72.75,71.83999633789062,72.25,2213500.0 2014-09-11,72.41999816894531,72.56999969482422,71.77999877929688,72.02999877929688,1708800.0 2014-09-12,70.9800033569336,72.48999786376953,70.80000305175781,72.4000015258789,3145600.0 2014-09-15,70.2699966430664,70.95999908447266,69.37000274658203,70.62999725341797,3867700.0 2014-09-16,70.7300033569336,70.95999908447266,69.19000244140625,70.01000213623047,5965200.0 2014-09-17,67.30000305175781,69.08999633789062,67.16000366210938,68.02999877929688,9463300.0 2014-09-18,67.91000366210938,68.1500015258789,67.0999984741211,67.27999877929688,5173900.0 2014-09-19,66.94000244140625,68.19999694824219,66.3499984741211,68.12000274658203,6790000.0 2014-09-22,67.19999694824219,67.22000122070312,65.79000091552734,66.69999694824219,4122200.0 2014-09-23,67.79000091552734,68.06999969482422,66.8499984741211,67.11000061035156,4414100.0 2014-09-24,69.02999877929688,69.25,67.5999984741211,67.7699966430664,3879800.0 2014-09-25,67.70999908447266,69.0199966430664,67.52999877929688,68.8499984741211,3622900.0 2014-09-26,68.36000061035156,68.41999816894531,67.41999816894531,67.48999786376953,2286600.0 2014-09-29,69.22000122070312,69.48999786376953,67.55000305175781,67.69000244140625,3379600.0 2014-09-30,69.19000244140625,69.5,68.52999877929688,69.48999786376953,2887200.0 2014-10-01,67.54000091552734,69.12999725341797,67.51000213623047,69.12999725341797,4650600.0 2014-10-02,67.05999755859375,67.94999694824219,66.1500015258789,67.83000183105469,3936900.0 2014-10-03,68.4000015258789,68.66999816894531,67.58999633789062,67.58999633789062,2873600.0 2014-10-06,67.66999816894531,68.80000305175781,67.44999694824219,68.55999755859375,1586000.0 2014-10-07,65.95999908447266,67.62999725341797,65.93000030517578,67.4000015258789,3308200.0 2014-10-08,67.98999786376953,68.08999633789062,65.41000366210938,66.0,3562500.0 2014-10-09,65.66000366210938,67.95999908447266,65.4800033569336,67.83000183105469,3376800.0 2014-10-10,63.290000915527344,65.58000183105469,63.290000915527344,65.37000274658203,4640900.0 2014-10-13,61.68000030517578,63.349998474121094,61.529998779296875,63.0099983215332,4822100.0 2014-10-14,60.880001068115234,62.29999923706055,60.689998626708984,62.16999816894531,4189500.0 2014-10-15,62.189998626708984,62.650001525878906,58.5099983215332,59.61000061035156,8333600.0 2014-10-16,62.86000061035156,63.720001220703125,60.720001220703125,60.720001220703125,6640000.0 2014-10-17,64.5199966430664,65.12999725341797,63.459999084472656,63.459999084472656,6540800.0 2014-10-20,64.68000030517578,64.7300033569336,63.70000076293945,64.25,4266200.0 2014-10-21,66.43000030517578,66.55999755859375,64.51000213623047,64.83999633789062,3222800.0 2014-10-22,65.04000091552734,66.48999786376953,64.98999786376953,66.30999755859375,2363300.0 2014-10-23,65.91999816894531,66.4000015258789,65.16999816894531,65.62000274658203,1783800.0 2014-10-24,67.01000213623047,67.08000183105469,65.5,66.26000213623047,1391600.0 2014-10-27,67.02999877929688,67.33999633789062,66.30999755859375,66.83999633789062,1490800.0 2014-10-28,68.37000274658203,68.51000213623047,67.19999694824219,67.44999694824219,1951100.0 2014-10-29,67.93000030517578,68.80999755859375,67.5199966430664,68.20999908447266,2054400.0 2014-10-30,68.56999969482422,68.61000061035156,67.2300033569336,67.2300033569336,1896300.0 2014-10-31,70.12000274658203,70.25,69.2699966430664,69.88999938964844,2949200.0 2014-11-03,69.91000366210938,70.2699966430664,69.66000366210938,69.93000030517578,1889000.0 2014-11-04,71.06999969482422,71.0999984741211,69.75,69.94999694824219,2996000.0 2014-11-05,71.37000274658203,72.04000091552734,70.88999938964844,71.52999877929688,6146600.0 2014-11-06,72.0999984741211,72.37000274658203,71.37000274658203,71.58999633789062,2345300.0 2014-11-07,71.5999984741211,72.4000015258789,71.44000244140625,72.3499984741211,4303100.0 2014-11-10,71.69999694824219,72.0,71.18000030517578,71.62999725341797,2388800.0 2014-11-11,71.69999694824219,72.0,71.4000015258789,71.80999755859375,1876000.0 2014-11-12,71.41000366210938,71.7300033569336,71.26000213623047,71.3499984741211,1581700.0 2014-11-13,71.72000122070312,72.08000183105469,71.30000305175781,71.6500015258789,2560800.0 2014-11-14,71.41999816894531,72.0,71.3499984741211,71.69999694824219,2470500.0 2014-11-17,69.97000122070312,71.25,69.87000274658203,70.9800033569336,3443100.0 2014-11-18,70.83000183105469,71.08000183105469,69.86000061035156,69.86000061035156,2833200.0 2014-11-19,70.81999969482422,71.05999755859375,70.41999816894531,71.01000213623047,2193800.0 2014-11-20,70.44000244140625,70.55000305175781,70.0199966430664,70.33000183105469,2250500.0 2014-11-21,71.31999969482422,72.55000305175781,71.18000030517578,72.0,4554400.0 2014-11-24,71.22000122070312,71.55000305175781,70.7300033569336,71.5199966430664,1821200.0 2014-11-25,72.0,72.5199966430664,71.19999694824219,71.19999694824219,2842600.0 2014-11-26,72.9800033569336,73.0,71.73999786376953,72.08000183105469,1467600.0 2014-11-28,73.68000030517578,74.0999984741211,73.05000305175781,73.12999725341797,978400.0 2014-12-01,73.75,73.97000122070312,73.19999694824219,73.63999938964844,2023300.0 2014-12-02,73.47000122070312,74.0,73.08000183105469,74.0,1843600.0 2014-12-03,73.18000030517578,73.63999938964844,72.88999938964844,73.63999938964844,1569100.0 2014-12-04,73.02999877929688,73.2300033569336,72.4000015258789,73.08999633789062,1415200.0 2014-12-05,72.4000015258789,73.25,72.36000061035156,73.16000366210938,3061700.0 2014-12-08,72.05000305175781,72.77999877929688,71.5999984741211,72.4000015258789,1630100.0 2014-12-09,71.56999969482422,71.66000366210938,70.68000030517578,71.33999633789062,2866100.0 2014-12-10,69.8499984741211,71.97000122070312,69.73999786376953,71.55999755859375,2567900.0 2014-12-11,69.73999786376953,71.13999938964844,69.66000366210938,70.0999984741211,5075100.0 2014-12-12,76.0199966430664,77.55999755859375,73.70999908447266,74.16999816894531,12613700.0 2014-12-15,73.04000091552734,76.12999725341797,72.83999633789062,75.66000366210938,9696700.0 2014-12-16,72.31999969482422,73.80000305175781,72.30999755859375,72.87000274658203,4051200.0 2014-12-17,74.0,74.56999969482422,72.16000366210938,72.5,4180900.0 2014-12-18,74.88999938964844,75.54000091552734,74.5999984741211,75.41000366210938,6913500.0 2014-12-19,74.44999694824219,75.23999786376953,73.98999786376953,75.0,6969500.0 2014-12-22,74.5,75.13999938964844,74.37999725341797,74.37999725341797,3815400.0 2014-12-23,74.37999725341797,75.0,74.29000091552734,74.6500015258789,1938400.0 2014-12-24,74.73999786376953,74.93000030517578,74.37000274658203,74.48999786376953,1204600.0 2014-12-26,74.66999816894531,75.16999816894531,74.41999816894531,74.73999786376953,1083700.0 2014-12-29,74.12999725341797,74.58000183105469,74.0,74.55999755859375,925100.0 2014-12-30,73.08000183105469,73.86000061035156,72.75,73.62999725341797,1581700.0 2014-12-31,72.69999694824219,74.20999908447266,72.6500015258789,73.4000015258789,1359300.0 2015-01-02,72.33999633789062,73.19999694824219,71.88999938964844,72.69999694824219,2349200.0 2015-01-05,71.9800033569336,72.43000030517578,71.56999969482422,72.20999908447266,2403300.0 2015-01-06,70.52999877929688,72.0999984741211,69.87999725341797,71.94999694824219,2895400.0 2015-01-07,71.11000061035156,71.29000091552734,70.41999816894531,70.7699966430664,2378300.0 2015-01-08,72.91999816894531,73.05999755859375,71.30999755859375,71.4000015258789,2624200.0 2015-01-09,71.83999633789062,73.12999725341797,71.62999725341797,72.88999938964844,1730300.0 2015-01-12,71.12000274658203,72.26000213623047,70.75,72.12999725341797,1337900.0 2015-01-13,70.58999633789062,72.95999908447266,69.94999694824219,71.94999694824219,2103800.0 2015-01-14,69.98999786376953,70.4000015258789,68.9800033569336,69.87999725341797,1927100.0 2015-01-15,70.29000091552734,71.75,70.16000366210938,71.70999908447266,2839200.0 2015-01-16,71.7300033569336,71.8499984741211,70.02999877929688,70.02999877929688,2375300.0 2015-01-20,71.48999786376953,71.98999786376953,70.58000183105469,71.79000091552734,1612000.0 2015-01-21,71.54000091552734,71.88999938964844,70.37000274658203,71.16000366210938,1787900.0 2015-01-22,73.4800033569336,73.6500015258789,70.9000015258789,71.9000015258789,2178500.0 2015-01-23,74.05999755859375,74.4000015258789,73.05999755859375,73.44000244140625,1851700.0 2015-01-26,72.73999786376953,73.1500015258789,71.68000030517578,72.61000061035156,3593700.0 2015-01-27,71.45999908447266,72.36000061035156,71.05999755859375,71.70999908447266,1798600.0 2015-01-28,70.25,71.83999633789062,70.06999969482422,71.54000091552734,2281100.0 2015-01-29,71.63999938964844,71.81999969482422,69.77999877929688,70.02999877929688,2538100.0 2015-01-30,70.12999725341797,71.66999816894531,70.05999755859375,71.31999969482422,2331800.0 2015-02-02,71.11000061035156,71.19999694824219,69.04000091552734,70.44000244140625,2381900.0 2015-02-03,71.91999816894531,71.97000122070312,71.0,71.54000091552734,1555900.0 2015-02-04,72.27999877929688,72.62000274658203,71.77999877929688,71.79000091552734,2165200.0 2015-02-05,73.0999984741211,73.18000030517578,72.31999969482422,72.47000122070312,1438800.0 2015-02-06,72.54000091552734,73.62000274658203,72.23999786376953,73.18000030517578,1367400.0 2015-02-09,72.33000183105469,72.9800033569336,72.04000091552734,72.08999633789062,1627800.0 2015-02-10,72.76000213623047,73.19000244140625,72.11000061035156,72.94000244140625,1696200.0 2015-02-11,73.01000213623047,73.13999938964844,72.3499984741211,72.77999877929688,1600900.0 2015-02-12,74.58999633789062,74.76000213623047,73.30999755859375,73.5999984741211,2243500.0 2015-02-13,76.51000213623047,76.62000274658203,74.7699966430664,74.9800033569336,3819300.0 2015-02-17,77.12999725341797,77.22000122070312,76.30999755859375,76.66999816894531,1986600.0 2015-02-18,77.7300033569336,78.0,76.80000305175781,77.0199966430664,1683400.0 2015-02-19,77.7300033569336,77.94000244140625,77.19999694824219,77.41999816894531,1556100.0 2015-02-20,78.55000305175781,78.55999755859375,77.19999694824219,77.76000213623047,1626900.0 2015-02-23,78.0999984741211,78.69000244140625,77.79000091552734,78.6500015258789,1455800.0 2015-02-24,77.68000030517578,78.02999877929688,77.08000183105469,78.02999877929688,1954300.0 2015-02-25,78.06999969482422,78.44000244140625,77.47000122070312,77.76000213623047,1256400.0 2015-02-26,78.95999908447266,79.06999969482422,78.0199966430664,78.31999969482422,1546000.0 2015-02-27,79.0999984741211,80.30000305175781,78.93000030517578,79.23999786376953,3115800.0 2015-03-02,79.79000091552734,79.79000091552734,78.72000122070312,79.13999938964844,1497700.0 2015-03-03,78.98999786376953,79.98999786376953,78.97000122070312,79.62999725341797,1616300.0 2015-03-04,77.62999725341797,78.73999786376953,77.12999725341797,78.70999908447266,2393600.0 2015-03-05,78.62000274658203,78.70999908447266,77.30000305175781,77.5999984741211,1850100.0 2015-03-06,77.55000305175781,78.5,77.05000305175781,78.19000244140625,2537100.0 2015-03-09,77.93000030517578,78.23999786376953,77.43000030517578,77.76000213623047,2010900.0 2015-03-10,76.01000213623047,77.29000091552734,75.98999786376953,77.25,2622000.0 2015-03-11,76.01000213623047,76.77999877929688,75.68000030517578,75.91000366210938,1692200.0 2015-03-12,77.4000015258789,77.44000244140625,75.97000122070312,76.13999938964844,1683200.0 2015-03-13,77.62000274658203,78.05999755859375,76.62000274658203,77.18000030517578,2202800.0 2015-03-16,78.33000183105469,78.58999633789062,77.80000305175781,78.20999908447266,1851400.0 2015-03-17,79.66000366210938,79.87000274658203,78.18000030517578,78.22000122070312,5719000.0 2015-03-18,76.88999938964844,78.31999969482422,74.75,75.5,10509400.0 2015-03-19,77.13999938964844,77.37999725341797,75.29000091552734,76.4800033569336,3519200.0 2015-03-20,77.36000061035156,77.95999908447266,76.80999755859375,77.66999816894531,3577600.0 2015-03-23,76.3499984741211,77.30000305175781,76.33999633789062,77.11000061035156,1754100.0 2015-03-24,75.44999694824219,76.41999816894531,75.37999725341797,76.11000061035156,2782800.0 2015-03-25,73.12999725341797,75.58999633789062,73.12000274658203,75.5,3444700.0 2015-03-26,72.97000122070312,73.36000061035156,72.12000274658203,72.43000030517578,2965300.0 2015-03-27,73.30999755859375,73.45999908447266,72.55999755859375,72.72000122070312,2085200.0 2015-03-30,73.5999984741211,73.86000061035156,73.0999984741211,73.51000213623047,1880700.0 2015-03-31,73.94000244140625,74.5999984741211,72.94000244140625,73.11000061035156,2556000.0 2015-04-01,75.06999969482422,75.0999984741211,73.02999877929688,73.61000061035156,3976000.0 2015-04-02,75.68000030517578,76.16999816894531,74.61000061035156,75.16999816894531,2158400.0 2015-04-06,76.2300033569336,76.6500015258789,74.75,75.12999725341797,2556500.0 2015-04-07,75.6500015258789,76.68000030517578,75.62000274658203,76.06999969482422,2601300.0 2015-04-08,75.44000244140625,76.3499984741211,75.12000274658203,75.68000030517578,1938500.0 2015-04-09,76.33000183105469,76.3499984741211,75.20999908447266,75.62000274658203,1556200.0 2015-04-10,76.52999877929688,76.62999725341797,76.0,76.30000305175781,1801200.0 2015-04-13,76.0199966430664,77.0,75.88999938964844,76.44000244140625,1230000.0 2015-04-14,75.94999694824219,76.5999984741211,75.58999633789062,76.0199966430664,1924800.0 2015-04-15,76.02999877929688,76.5,75.9000015258789,76.08999633789062,1355500.0 2015-04-16,75.1500015258789,75.69000244140625,75.0999984741211,75.41000366210938,2069800.0 2015-04-17,73.1500015258789,74.55000305175781,72.77999877929688,74.37999725341797,3856500.0 2015-04-20,73.91999816894531,74.30000305175781,73.41999816894531,73.41999816894531,1688300.0 2015-04-21,74.62000274658203,74.87999725341797,74.20999908447266,74.30999755859375,1894600.0 2015-04-22,75.5,75.5199966430664,74.62999725341797,74.68000030517578,1523800.0 2015-04-23,76.5199966430664,76.80000305175781,75.0,75.08000183105469,1714100.0 2015-04-24,76.54000091552734,77.20999908447266,75.83999633789062,76.41000366210938,1831100.0 2015-04-27,76.55000305175781,77.29000091552734,76.36000061035156,76.83999633789062,1653200.0 2015-04-28,76.0199966430664,77.08999633789062,75.87000274658203,76.33999633789062,1698200.0 2015-04-29,76.6500015258789,77.26000213623047,75.47000122070312,75.61000061035156,2423900.0 2015-04-30,76.05999755859375,77.23999786376953,75.30999755859375,76.4000015258789,2109200.0 2015-05-01,76.43000030517578,76.66999816894531,75.66000366210938,76.29000091552734,1745400.0 2015-05-04,75.8499984741211,76.98999786376953,75.81999969482422,76.43000030517578,1655600.0 2015-05-05,75.0,75.62999725341797,74.75,75.3499984741211,2052200.0 2015-05-06,74.4800033569336,75.47000122070312,73.95999908447266,75.08000183105469,1997300.0 2015-05-07,74.7300033569336,74.83999633789062,74.16999816894531,74.4000015258789,2009500.0 2015-05-08,76.30999755859375,76.5199966430664,75.05000305175781,75.27999877929688,1585600.0 2015-05-11,76.79000091552734,77.33999633789062,76.06999969482422,76.31999969482422,2139400.0 2015-05-12,76.56999969482422,76.9000015258789,75.30000305175781,76.26000213623047,2082600.0 2015-05-13,77.08000183105469,77.4800033569336,76.52999877929688,76.5999984741211,1830500.0 2015-05-14,79.43000030517578,79.80999755859375,77.0999984741211,77.63999938964844,3068100.0 2015-05-15,78.91999816894531,80.0,78.62999725341797,80.0,2676200.0 2015-05-18,79.41000366210938,79.52999877929688,78.4000015258789,78.69000244140625,1436000.0 2015-05-19,79.62000274658203,79.93000030517578,79.37000274658203,79.75,2065600.0 2015-05-20,79.61000061035156,79.9000015258789,78.91000366210938,79.56999969482422,2639000.0 2015-05-21,80.55999755859375,80.73999786376953,79.19000244140625,79.54000091552734,2761200.0 2015-05-22,80.04000091552734,80.69999694824219,79.97000122070312,80.33999633789062,1824800.0 2015-05-26,79.36000061035156,80.12000274658203,78.83999633789062,79.91000366210938,2080800.0 2015-05-27,80.16000366210938,80.31999969482422,79.2699966430664,79.55000305175781,1671800.0 2015-05-28,80.0199966430664,80.41999816894531,79.75,80.16999816894531,1248400.0 2015-05-29,79.08999633789062,79.98999786376953,78.94000244140625,79.88999938964844,3288000.0 2015-06-01,79.87000274658203,80.0,78.58999633789062,79.5,2288400.0 2015-06-02,79.81999969482422,80.22000122070312,79.3499984741211,79.69999694824219,1533100.0 2015-06-03,80.12999725341797,80.33999633789062,79.44000244140625,79.93000030517578,1972000.0 2015-06-04,78.75,80.37999725341797,78.63999938964844,79.86000061035156,1659300.0 2015-06-05,78.86000061035156,79.38999938964844,78.37999725341797,78.63999938964844,1325500.0 2015-06-08,78.16000366210938,79.18000030517578,77.9000015258789,78.9000015258789,1621300.0 2015-06-09,77.9000015258789,78.05000305175781,76.94999694824219,77.87999725341797,2100900.0 2015-06-10,79.55999755859375,79.69999694824219,77.98999786376953,78.18000030517578,1776000.0 2015-06-11,79.6500015258789,80.29000091552734,79.41999816894531,79.80999755859375,1918300.0 2015-06-12,79.86000061035156,80.26000213623047,79.05999755859375,79.33000183105469,1794900.0 2015-06-15,78.9000015258789,79.25,78.3499984741211,79.16999816894531,2459700.0 2015-06-16,79.94000244140625,80.43000030517578,78.83000183105469,78.93000030517578,3579400.0 2015-06-17,77.91000366210938,80.0,77.73999786376953,79.5,6464200.0 2015-06-18,79.38999938964844,79.94000244140625,77.81999969482422,77.81999969482422,3858600.0 2015-06-19,79.69999694824219,79.94000244140625,79.05999755859375,79.41000366210938,3155600.0 2015-06-22,82.27999877929688,82.66000366210938,79.8499984741211,80.0,5830000.0 2015-06-23,83.55000305175781,83.7699966430664,82.0999984741211,82.16999816894531,4944400.0 2015-06-24,83.4000015258789,84.36000061035156,82.97000122070312,83.22000122070312,4311200.0 2015-06-25,83.94000244140625,84.2699966430664,83.48999786376953,83.81999969482422,3052900.0 2015-06-26,82.73999786376953,84.22000122070312,82.2699966430664,84.22000122070312,5914700.0 2015-06-29,81.27999877929688,82.05999755859375,81.1500015258789,81.22000122070312,4060300.0 2015-06-30,81.01000213623047,82.33999633789062,80.94999694824219,82.19000244140625,4086400.0 2015-07-01,80.94000244140625,81.91999816894531,80.70999908447266,81.56999969482422,2944300.0 2015-07-02,80.75,81.29000091552734,80.37999725341797,81.19000244140625,2200900.0 2015-07-06,80.5,81.19000244140625,80.0,80.0199966430664,2590900.0 2015-07-07,80.58999633789062,81.0,78.94000244140625,80.7699966430664,2781900.0 2015-07-08,79.98999786376953,80.5199966430664,79.4000015258789,79.94999694824219,4157600.0 2015-07-09,80.47000122070312,81.66999816894531,80.41000366210938,80.73999786376953,3067900.0 2015-07-10,80.58999633789062,81.5,80.47000122070312,81.5,3025100.0 2015-07-13,81.44000244140625,81.66000366210938,80.81999969482422,81.08999633789062,4597200.0 2015-07-14,81.88999938964844,82.3499984741211,81.23999786376953,81.66999816894531,4428100.0 2015-07-15,82.12000274658203,82.31999969482422,81.70999908447266,82.19999694824219,3214900.0 2015-07-16,82.5199966430664,82.66999816894531,82.19999694824219,82.6500015258789,2058100.0 2015-07-17,82.0999984741211,82.7300033569336,81.4800033569336,82.16999816894531,2402700.0 2015-07-20,82.08999633789062,82.19000244140625,81.44999694824219,82.0,1995800.0 2015-07-21,81.19000244140625,82.0999984741211,81.01000213623047,81.80000305175781,3916400.0 2015-07-22,80.7300033569336,81.75,80.6500015258789,81.37999725341797,2601200.0 2015-07-23,80.63999938964844,81.4000015258789,80.4800033569336,80.80000305175781,2579500.0 2015-07-24,80.9800033569336,81.36000061035156,80.54000091552734,81.0,3575300.0 2015-07-27,79.93000030517578,80.69999694824219,79.7300033569336,80.52999877929688,2762700.0 2015-07-28,80.58999633789062,80.6500015258789,79.12999725341797,80.06999969482422,2681000.0 2015-07-29,80.25,80.54000091552734,79.55999755859375,80.06999969482422,2178000.0 2015-07-30,81.29000091552734,81.80000305175781,79.19999694824219,79.9000015258789,2072700.0 2015-07-31,81.98999786376953,82.81999969482422,81.37000274658203,81.80000305175781,2893400.0 2015-08-03,81.4000015258789,82.26000213623047,80.69999694824219,82.18000030517578,2074000.0 2015-08-04,82.05999755859375,82.18000030517578,81.16999816894531,81.43000030517578,1375400.0 2015-08-05,83.37999725341797,84.12000274658203,82.16999816894531,82.77999877929688,1773000.0 2015-08-06,82.19000244140625,83.62999725341797,82.06999969482422,83.47000122070312,2272300.0 2015-08-07,82.69000244140625,82.91999816894531,81.4800033569336,81.87000274658203,1989700.0 2015-08-10,83.62000274658203,83.91999816894531,83.19000244140625,83.38999938964844,1999600.0 2015-08-11,83.9000015258789,84.86000061035156,83.05000305175781,84.05999755859375,3103200.0 2015-08-12,83.81999969482422,84.13999938964844,82.08000183105469,83.16000366210938,2218500.0 2015-08-13,84.30999755859375,84.83000183105469,83.0,83.81999969482422,1963400.0 2015-08-14,86.12000274658203,86.37999725341797,83.95999908447266,83.95999908447266,2610200.0 2015-08-17,86.7699966430664,86.77999877929688,84.9000015258789,86.0,1788300.0 2015-08-18,86.44999694824219,87.25,86.02999877929688,86.9800033569336,1468300.0 2015-08-19,85.4800033569336,86.47000122070312,85.20999908447266,86.12000274658203,2460800.0 2015-08-20,82.69000244140625,84.9000015258789,82.69000244140625,84.66000366210938,3108800.0 2015-08-21,78.87000274658203,82.16000366210938,78.87000274658203,81.94000244140625,6807400.0 2015-08-24,74.2699966430664,77.81999969482422,71.33000183105469,75.0,6938500.0 2015-08-25,74.56999969482422,78.33000183105469,74.47000122070312,77.0199966430664,7465400.0 2015-08-26,77.33000183105469,77.61000061035156,74.55999755859375,76.13999938964844,4243600.0 2015-08-27,78.91000366210938,79.27999877929688,77.38999938964844,78.41000366210938,5197200.0 2015-08-28,79.4000015258789,79.44999694824219,77.75,78.41999816894531,3316400.0 2015-08-31,78.56999969482422,79.69999694824219,78.30000305175781,79.37999725341797,2313100.0 2015-09-01,75.98999786376953,77.81999969482422,75.62999725341797,77.06999969482422,3206400.0 2015-09-02,77.25,77.33000183105469,75.54000091552734,77.0,3533800.0 2015-09-03,78.31999969482422,79.55000305175781,77.36000061035156,77.5999984741211,3480100.0 2015-09-04,76.88999938964844,78.2699966430664,76.38999938964844,76.98999786376953,2326500.0 2015-09-08,79.77999877929688,79.91000366210938,78.12999725341797,78.63999938964844,2670600.0 2015-09-09,78.5199966430664,81.51000213623047,78.2300033569336,80.79000091552734,2460300.0 2015-09-10,78.69999694824219,78.97000122070312,78.01000213623047,78.62999725341797,3541000.0 2015-09-11,79.19000244140625,79.2300033569336,77.94000244140625,78.44000244140625,2913700.0 2015-09-14,78.45999908447266,79.41000366210938,78.27999877929688,79.3499984741211,2545900.0 2015-09-15,79.52999877929688,80.11000061035156,78.30000305175781,78.61000061035156,3436300.0 2015-09-16,80.52999877929688,80.66999816894531,79.31999969482422,79.51000213623047,2509800.0 2015-09-17,80.30999755859375,81.87999725341797,79.69999694824219,80.44999694824219,4892900.0 2015-09-18,81.25,84.94999694824219,78.16000366210938,78.54000091552734,16424000.0 2015-09-21,83.31999969482422,83.69000244140625,81.41999816894531,81.41999816894531,4919700.0 2015-09-22,84.66000366210938,84.83000183105469,81.7699966430664,81.9800033569336,6336500.0 2015-09-23,85.5,85.98999786376953,84.05000305175781,84.91999816894531,4007700.0 2015-09-24,83.91000366210938,85.37000274658203,83.36000061035156,85.06999969482422,4463700.0 2015-09-25,83.12999725341797,84.72000122070312,82.58000183105469,84.70999908447266,3736900.0 2015-09-28,80.5199966430664,83.0,80.02999877929688,82.87999725341797,3435700.0 2015-09-29,79.83000183105469,80.58000183105469,79.08999633789062,80.5199966430664,3126300.0 2015-09-30,82.22000122070312,82.37000274658203,80.37999725341797,80.87999725341797,3653800.0 2015-10-01,83.75,83.7699966430664,81.56999969482422,82.41999816894531,3407800.0 2015-10-02,83.98999786376953,84.01000213623047,81.29000091552734,82.20999908447266,3402600.0 2015-10-05,85.83999633789062,86.30999755859375,84.48999786376953,84.80000305175781,4204800.0 2015-10-06,85.1500015258789,86.0,84.83999633789062,85.5999984741211,3662900.0 2015-10-07,80.6500015258789,83.0999984741211,79.0199966430664,82.19999694824219,14474800.0 2015-10-08,82.26000213623047,82.4800033569336,80.19999694824219,80.44999694824219,4596000.0 2015-10-09,83.81999969482422,83.9000015258789,81.98999786376953,82.41000366210938,3774300.0 2015-10-12,83.91999816894531,84.83999633789062,83.2300033569336,83.66000366210938,2706600.0 2015-10-13,83.6500015258789,84.63999938964844,83.30999755859375,83.31999969482422,1992800.0 2015-10-14,83.80000305175781,84.7300033569336,83.4000015258789,84.0,2391200.0 2015-10-15,86.7699966430664,86.86000061035156,84.08999633789062,84.19000244140625,4381900.0 2015-10-16,88.66999816894531,89.04000091552734,86.18000030517578,87.16999816894531,5332100.0 2015-10-19,88.4000015258789,88.48999786376953,87.02999877929688,88.1500015258789,3353900.0 2015-10-20,86.83999633789062,88.6500015258789,86.41999816894531,88.1500015258789,2694200.0 2015-10-21,86.12999725341797,87.56999969482422,85.87000274658203,87.22000122070312,2883000.0 2015-10-22,88.45999908447266,88.83000183105469,86.55999755859375,86.55999755859375,3547100.0 2015-10-23,87.86000061035156,89.44000244140625,87.44000244140625,89.0,6744100.0 2015-10-26,88.83999633789062,89.69999694824219,87.61000061035156,87.91000366210938,2375700.0 2015-10-27,88.05000305175781,88.8499984741211,87.80999755859375,88.6500015258789,2593600.0 2015-10-28,88.5,88.83000183105469,87.58000183105469,88.44000244140625,3206700.0 2015-10-29,88.12000274658203,88.5,87.51000213623047,88.26000213623047,1623400.0 2015-10-30,88.66000366210938,89.48999786376953,87.9000015258789,87.98999786376953,2131600.0 2015-11-02,89.91000366210938,90.55000305175781,88.47000122070312,89.02999877929688,2904700.0 2015-11-03,90.36000061035156,90.73999786376953,88.91999816894531,89.58999633789062,2102200.0 2015-11-04,91.01000213623047,91.33999633789062,90.20999908447266,90.33999633789062,1873700.0 2015-11-05,90.55000305175781,91.87000274658203,89.79000091552734,91.5,1835600.0 2015-11-06,90.69000244140625,90.79000091552734,88.97000122070312,90.06999969482422,2004200.0 2015-11-09,89.80000305175781,90.48999786376953,88.98999786376953,90.23999786376953,1705200.0 2015-11-10,90.27999877929688,90.30999755859375,88.98999786376953,89.55999755859375,1943600.0 2015-11-11,91.20999908447266,91.47000122070312,90.25,90.68000030517578,2361500.0 2015-11-12,90.83999633789062,91.87999725341797,90.73999786376953,91.08000183105469,2458800.0 2015-11-13,89.0199966430664,90.94999694824219,88.80000305175781,90.94999694824219,1831400.0 2015-11-16,89.7699966430664,89.80000305175781,88.0,89.66000366210938,2198500.0 2015-11-17,90.29000091552734,91.29000091552734,89.87000274658203,89.95999908447266,1736500.0 2015-11-18,91.2699966430664,91.38999938964844,89.47000122070312,90.30999755859375,1453600.0 2015-11-19,91.76000213623047,92.12999725341797,91.27999877929688,91.5199966430664,2414400.0 2015-11-20,91.80999755859375,92.5,91.22000122070312,92.33000183105469,2134500.0 2015-11-23,91.95999908447266,92.37000274658203,91.2699966430664,91.81999969482422,1570400.0 2015-11-24,92.0,92.22000122070312,90.08999633789062,91.13999938964844,2046200.0 2015-11-25,91.7699966430664,92.5,91.69999694824219,92.30000305175781,1117800.0 2015-11-27,92.16999816894531,92.56999969482422,91.7699966430664,91.86000061035156,633000.0 2015-11-30,91.45999908447266,92.66000366210938,91.12999725341797,92.41000366210938,2380200.0 2015-12-01,92.55000305175781,92.58000183105469,91.0999984741211,92.01000213623047,1545100.0 2015-12-02,92.0199966430664,92.8499984741211,91.68000030517578,92.5199966430664,1904500.0 2015-12-03,89.91000366210938,92.76000213623047,89.7300033569336,91.97000122070312,2424500.0 2015-12-04,92.58000183105469,92.81999969482422,90.12999725341797,90.12999725341797,2980800.0 2015-12-07,89.5999984741211,92.87999725341797,89.22000122070312,92.55999755859375,3958700.0 2015-12-08,91.72000122070312,92.08999633789062,88.95999908447266,89.22000122070312,3372900.0 2015-12-09,89.55999755859375,91.79000091552734,88.94999694824219,91.04000091552734,3333600.0 2015-12-10,88.95999908447266,90.43000030517578,88.51000213623047,90.41000366210938,4751900.0 2015-12-11,91.41999816894531,93.6500015258789,90.12000274658203,92.51000213623047,8315000.0 2015-12-14,93.26000213623047,93.30999755859375,91.0199966430664,91.70999908447266,3784100.0 2015-12-15,94.0199966430664,95.79000091552734,93.72000122070312,93.9800033569336,4099800.0 2015-12-16,95.55999755859375,95.66000366210938,93.61000061035156,94.41000366210938,2613900.0 2015-12-17,94.19999694824219,96.41999816894531,94.19000244140625,95.69999694824219,3069700.0 2015-12-18,91.30999755859375,93.91999816894531,91.30000305175781,93.7300033569336,5314200.0 2015-12-21,91.62000274658203,92.69000244140625,90.80999755859375,92.16000366210938,2663600.0 2015-12-22,93.81999969482422,93.94999694824219,91.62999725341797,91.94000244140625,1873600.0 2015-12-23,94.69999694824219,94.98999786376953,93.52999877929688,94.41999816894531,1526500.0 2015-12-24,94.30000305175781,95.19000244140625,94.02999877929688,94.44999694824219,598200.0 2015-12-28,94.19999694824219,94.30000305175781,93.2300033569336,93.79000091552734,1027000.0 2015-12-29,95.33000183105469,95.9000015258789,94.5999984741211,94.5999984741211,1124900.0 2015-12-30,95.27999877929688,96.0199966430664,95.0,95.19000244140625,1153600.0 2015-12-31,93.94000244140625,95.20999908447266,93.87999725341797,95.06999969482422,1454000.0 2016-01-04,91.97000122070312,92.0,90.54000091552734,91.7699966430664,2993800.0 2016-01-05,92.33999633789062,92.8499984741211,91.41000366210938,92.01000213623047,1821300.0 2016-01-06,91.0199966430664,91.5,90.23999786376953,91.0999984741211,1674000.0 2016-01-07,89.11000061035156,91.4000015258789,88.70999908447266,89.4000015258789,2717800.0 2016-01-08,87.8499984741211,89.98999786376953,87.62999725341797,89.68000030517578,2263400.0 2016-01-11,89.37999725341797,89.80000305175781,87.83999633789062,88.06999969482422,2362200.0 2016-01-12,89.81999969482422,91.02999877929688,88.41000366210938,89.88999938964844,2370500.0 2016-01-13,88.30000305175781,91.44000244140625,87.98999786376953,90.58999633789062,3409100.0 2016-01-14,89.80000305175781,90.30000305175781,87.31999969482422,88.91999816894531,4087500.0 2016-01-15,89.16999816894531,89.3499984741211,86.81999969482422,86.83999633789062,3937500.0 2016-01-19,89.18000030517578,91.4000015258789,88.37000274658203,90.29000091552734,3680600.0 2016-01-20,87.94000244140625,88.76000213623047,84.66999816894531,87.69000244140625,3667200.0 2016-01-21,88.0,89.93000030517578,87.13999938964844,88.63999938964844,4298700.0 2016-01-22,89.62999725341797,89.93000030517578,88.4800033569336,89.55000305175781,5390100.0 2016-01-25,86.7699966430664,89.26000213623047,86.62999725341797,88.38999938964844,3945000.0 2016-01-26,86.88999938964844,87.58000183105469,85.47000122070312,87.26000213623047,2745700.0 2016-01-27,84.8499984741211,87.83000183105469,84.51000213623047,87.2699966430664,3070600.0 2016-01-28,84.5199966430664,85.73999786376953,82.69999694824219,85.54000091552734,5315500.0 2016-01-29,89.12999725341797,89.12999725341797,85.12000274658203,85.55000305175781,4679500.0 2016-02-01,89.61000061035156,90.23999786376953,87.9000015258789,88.16000366210938,2893100.0 2016-02-02,87.94999694824219,89.0199966430664,87.63999938964844,88.70999908447266,3070900.0 2016-02-03,87.98999786376953,89.25,86.66999816894531,88.91000366210938,3185700.0 2016-02-04,86.36000061035156,87.97000122070312,85.77999877929688,87.81999969482422,3417400.0 2016-02-05,79.19999694824219,85.5,77.83000183105469,85.5,10644200.0 2016-02-08,74.94000244140625,78.33000183105469,71.2699966430664,77.4000015258789,12910000.0 2016-02-09,73.8499984741211,77.19000244140625,73.04000091552734,74.76000213623047,6697400.0 2016-02-10,75.52999877929688,77.61000061035156,73.9000015258789,74.98999786376953,6465300.0 2016-02-11,74.94000244140625,75.52999877929688,73.58000183105469,74.04000091552734,4984700.0 2016-02-12,76.66999816894531,77.36000061035156,75.4000015258789,75.98999786376953,4368700.0 2016-02-16,78.87999725341797,79.19999694824219,77.12999725341797,77.12999725341797,4736400.0 2016-02-17,81.8499984741211,82.06999969482422,78.54000091552734,79.4000015258789,4474200.0 2016-02-18,80.52999877929688,82.81999969482422,80.13999938964844,82.30000305175781,3560300.0 2016-02-19,80.87000274658203,80.94000244140625,79.51000213623047,80.31999969482422,3928900.0 2016-02-22,83.80000305175781,84.16000366210938,82.05000305175781,82.08999633789062,3615500.0 2016-02-23,83.06999969482422,84.48999786376953,82.86000061035156,83.41000366210938,2958400.0 2016-02-24,83.41999816894531,83.52999877929688,80.93000030517578,82.22000122070312,2667300.0 2016-02-25,86.68000030517578,86.72000122070312,84.1500015258789,84.76000213623047,3284000.0 2016-02-26,86.5999984741211,87.4800033569336,84.0999984741211,87.11000061035156,3723200.0 2016-02-29,85.1500015258789,86.19000244140625,85.08999633789062,86.01000213623047,3156400.0 2016-03-01,88.37000274658203,88.4000015258789,84.58999633789062,85.91999816894531,3603900.0 2016-03-02,88.38999938964844,88.55000305175781,87.26000213623047,88.12000274658203,2863500.0 2016-03-03,87.20999908447266,88.5,85.8499984741211,88.5,3082100.0 2016-03-04,86.18000030517578,87.94000244140625,85.58000183105469,87.93000030517578,3002500.0 2016-03-07,85.11000061035156,85.95999908447266,84.05000305175781,85.58000183105469,3121300.0 2016-03-08,84.3499984741211,85.94999694824219,83.16999816894531,84.25,3245700.0 2016-03-09,85.2699966430664,85.29000091552734,83.25,84.87999725341797,2491500.0 2016-03-10,84.8499984741211,86.5199966430664,83.58999633789062,85.05999755859375,2969700.0 2016-03-11,86.0,86.2300033569336,84.62999725341797,85.19999694824219,3330400.0 2016-03-14,87.01000213623047,87.75,85.83999633789062,86.11000061035156,3754500.0 2016-03-15,86.83000183105469,87.19000244140625,86.22000122070312,86.4000015258789,2909600.0 2016-03-16,88.16999816894531,88.4800033569336,86.4000015258789,86.69999694824219,3383000.0 2016-03-17,89.95999908447266,90.20999908447266,87.25,88.66000366210938,6914600.0 2016-03-18,93.41999816894531,98.0,93.11000061035156,98.0,12530100.0 2016-03-21,92.5,93.2699966430664,91.33000183105469,92.69000244140625,4657300.0 2016-03-22,92.55999755859375,93.41999816894531,92.05000305175781,92.05999755859375,4475800.0 2016-03-23,92.16000366210938,92.94000244140625,91.93000030517578,92.62000274658203,2767600.0 2016-03-24,92.5199966430664,92.73999786376953,91.25,91.5,3266800.0 2016-03-28,92.4000015258789,92.83000183105469,91.9000015258789,92.68000030517578,2283000.0 2016-03-29,93.22000122070312,93.44000244140625,91.76000213623047,91.79000091552734,4248600.0 2016-03-30,93.77999877929688,94.4800033569336,92.9800033569336,93.62999725341797,6797200.0 2016-03-31,93.80000305175781,94.58000183105469,93.2300033569336,93.76000213623047,6561400.0 2016-04-01,95.16000366210938,95.47000122070312,92.7699966430664,93.33000183105469,3981300.0 2016-04-04,94.5,96.27999877929688,94.2300033569336,95.41999816894531,2398300.0 2016-04-05,94.16999816894531,94.7699966430664,93.22000122070312,93.31999969482422,2472600.0 2016-04-06,95.4000015258789,95.48999786376953,93.97000122070312,94.06999969482422,2705700.0 2016-04-07,93.77999877929688,94.88999938964844,93.19000244140625,94.72000122070312,2370500.0 2016-04-08,94.06999969482422,94.5,93.38999938964844,94.4800033569336,2063100.0 2016-04-11,92.94999694824219,94.80999755859375,92.83999633789062,94.43000030517578,2165100.0 2016-04-12,93.41999816894531,93.66999816894531,92.22000122070312,93.18000030517578,2079000.0 2016-04-13,94.52999877929688,94.5999984741211,93.69000244140625,93.81999969482422,2055000.0 2016-04-14,94.44000244140625,94.70999908447266,94.01000213623047,94.33999633789062,1764000.0 2016-04-15,95.16000366210938,95.22000122070312,94.16000366210938,94.66000366210938,2187400.0 2016-04-18,96.55000305175781,96.58000183105469,94.58999633789062,94.75,2174900.0 2016-04-19,96.5199966430664,97.69000244140625,95.12999725341797,97.0,2507100.0 2016-04-20,96.33000183105469,97.0,95.76000213623047,97.0,2712100.0 2016-04-21,96.37000274658203,97.13999938964844,95.76000213623047,96.20999908447266,2066900.0 2016-04-22,94.79000091552734,96.23999786376953,93.76000213623047,96.16999816894531,3797900.0 2016-04-25,95.80000305175781,96.04000091552734,94.22000122070312,94.37999725341797,2047000.0 2016-04-26,96.1500015258789,96.30000305175781,95.22000122070312,95.95999908447266,1419300.0 2016-04-27,95.63999938964844,95.98999786376953,94.52999877929688,95.72000122070312,2082800.0 2016-04-28,93.63999938964844,95.73999786376953,93.1500015258789,94.80000305175781,3497700.0 2016-04-29,94.22000122070312,94.58000183105469,92.31999969482422,92.88999938964844,3163800.0 2016-05-02,94.9000015258789,94.98999786376953,93.80999755859375,94.29000091552734,2330600.0 2016-05-03,93.66000366210938,94.38999938964844,93.08999633789062,94.06999969482422,1811400.0 2016-05-04,92.94000244140625,93.58999633789062,92.55000305175781,93.18000030517578,1710700.0 2016-05-05,93.5,94.22000122070312,92.91999816894531,93.0999984741211,1894800.0 2016-05-06,94.30000305175781,94.4000015258789,92.56999969482422,93.12999725341797,1465000.0 2016-05-09,94.61000061035156,95.19000244140625,93.87000274658203,94.0,1406900.0 2016-05-10,96.5199966430664,96.58999633789062,94.75,94.81999969482422,1808400.0 2016-05-11,96.0999984741211,97.26000213623047,96.04000091552734,96.26000213623047,1569100.0 2016-05-12,95.95999908447266,96.9800033569336,94.93000030517578,96.30999755859375,1198100.0 2016-05-13,95.97000122070312,97.20999908447266,95.37000274658203,95.62000274658203,2221100.0 2016-05-16,97.2300033569336,97.76000213623047,95.91000366210938,95.91000366210938,1918500.0 2016-05-17,95.93000030517578,97.3499984741211,95.75,96.80999755859375,3279600.0 2016-05-18,96.69999694824219,97.43000030517578,95.5,95.77999877929688,2010400.0 2016-05-19,95.87999725341797,96.94999694824219,95.25,96.41000366210938,1988400.0 2016-05-20,96.87999725341797,97.12000274658203,95.86000061035156,96.0999984741211,2217900.0 2016-05-23,96.62000274658203,97.41999816894531,96.5,96.70999908447266,1095900.0 2016-05-24,99.62999725341797,99.69999694824219,96.97000122070312,97.18000030517578,3014800.0 2016-05-25,99.61000061035156,99.98999786376953,98.80000305175781,99.91000366210938,1954500.0 2016-05-26,99.37000274658203,100.33000183105469,99.06999969482422,99.80999755859375,1970900.0 2016-05-27,100.13999938964844,100.13999938964844,98.9000015258789,99.5199966430664,1603600.0 2016-05-31,99.47000122070312,100.55999755859375,99.3499984741211,100.13999938964844,3480500.0 2016-06-01,100.04000091552734,100.4000015258789,98.93000030517578,99.23999786376953,1662600.0 2016-06-02,100.16999816894531,100.16999816894531,99.16999816894531,99.9800033569336,1761700.0 2016-06-03,98.69999694824219,99.5199966430664,97.88999938964844,99.5199966430664,2417000.0 2016-06-06,99.12000274658203,99.48999786376953,98.47000122070312,99.16000366210938,1395800.0 2016-06-07,98.5199966430664,99.66999816894531,98.47000122070312,99.51000213623047,2143900.0 2016-06-08,98.68000030517578,98.91000366210938,97.98999786376953,98.44999694824219,2078700.0 2016-06-09,98.06999969482422,98.69999694824219,97.8499984741211,98.36000061035156,1609400.0 2016-06-10,97.08999633789062,97.87000274658203,96.75,96.88999938964844,1863800.0 2016-06-13,96.95999908447266,98.08999633789062,96.69999694824219,96.87000274658203,2291500.0 2016-06-14,96.9800033569336,97.26000213623047,96.31999969482422,96.52999877929688,1889800.0 2016-06-15,97.0199966430664,97.83000183105469,96.9000015258789,97.01000213623047,2270400.0 2016-06-16,97.19000244140625,97.30000305175781,95.54000091552734,96.5,1952000.0 2016-06-17,95.58000183105469,97.38999938964844,95.36000061035156,97.25,4541500.0 2016-06-20,97.98999786376953,98.75,96.7699966430664,97.0999984741211,4310600.0 2016-06-21,99.72000122070312,99.91999816894531,98.12999725341797,98.63999938964844,6505100.0 2016-06-22,94.01000213623047,96.5,93.86000061035156,95.52999877929688,10280500.0 2016-06-23,96.20999908447266,96.27999877929688,94.30999755859375,94.7300033569336,3803200.0 2016-06-24,92.19999694824219,94.3499984741211,92.04000091552734,92.38999938964844,4329100.0 2016-06-27,90.8499984741211,92.02999877929688,90.3499984741211,91.36000061035156,3925700.0 2016-06-28,92.45999908447266,92.6500015258789,91.36000061035156,91.37000274658203,3319200.0 2016-06-29,94.38999938964844,94.62000274658203,92.68000030517578,92.91000366210938,2965500.0 2016-06-30,95.79000091552734,95.87999725341797,94.12999725341797,94.4800033569336,3544700.0 2016-07-01,95.31999969482422,97.13999938964844,95.0,95.04000091552734,3001900.0 2016-07-05,94.7300033569336,95.61000061035156,94.1500015258789,94.55000305175781,2314600.0 2016-07-06,95.18000030517578,95.4800033569336,94.05999755859375,94.52999877929688,1490300.0 2016-07-07,95.13999938964844,95.51000213623047,94.54000091552734,95.01000213623047,1576200.0 2016-07-08,96.79000091552734,96.86000061035156,95.33999633789062,95.93000030517578,2023900.0 2016-07-11,97.13999938964844,97.55000305175781,96.80999755859375,96.9800033569336,1732000.0 2016-07-12,97.54000091552734,97.79000091552734,96.69999694824219,97.25,2051400.0 2016-07-13,97.33999633789062,98.37999725341797,97.33999633789062,97.97000122070312,2125700.0 2016-07-14,97.69999694824219,98.13999938964844,97.45999908447266,98.0,1402200.0 2016-07-15,97.83000183105469,98.4000015258789,97.5,98.38999938964844,1530100.0 2016-07-18,97.79000091552734,98.52999877929688,97.58000183105469,97.73999786376953,1544200.0 2016-07-19,97.79000091552734,98.16999816894531,97.0,97.11000061035156,1797000.0 2016-07-20,98.4000015258789,98.88999938964844,97.8499984741211,98.16000366210938,1553800.0 2016-07-21,96.33999633789062,98.43000030517578,96.08000183105469,98.12000274658203,2579500.0 2016-07-22,98.05999755859375,98.23999786376953,96.08999633789062,96.70999908447266,2101500.0 2016-07-25,97.31999969482422,97.75,96.87999725341797,97.75,1815100.0 2016-07-26,97.91000366210938,98.41999816894531,97.0,97.80999755859375,2196500.0 2016-07-27,97.93000030517578,98.41000366210938,97.38999938964844,97.58999633789062,2312900.0 2016-07-28,98.44000244140625,98.61000061035156,97.56999969482422,97.91999816894531,1666000.0 2016-07-29,97.86000061035156,98.55000305175781,97.2300033569336,98.4000015258789,1786600.0 2016-08-01,97.72000122070312,98.16000366210938,97.22000122070312,97.75,1474600.0 2016-08-02,96.05000305175781,97.62999725341797,95.41999816894531,97.37999725341797,2352700.0 2016-08-03,96.66999816894531,96.68000030517578,95.6500015258789,96.05999755859375,2070700.0 2016-08-04,97.08999633789062,97.27999877929688,96.19000244140625,96.5,1282600.0 2016-08-05,99.04000091552734,99.08000183105469,97.1500015258789,97.36000061035156,1932100.0 2016-08-08,98.48999786376953,98.94999694824219,98.30000305175781,98.86000061035156,1107200.0 2016-08-09,98.87000274658203,99.22000122070312,98.47000122070312,98.70999908447266,1001700.0 2016-08-10,100.62000274658203,100.98999786376953,99.08999633789062,99.12999725341797,2670200.0 2016-08-11,101.66999816894531,101.93000030517578,100.58999633789062,100.8499984741211,2259000.0 2016-08-12,101.04000091552734,101.19999694824219,100.05999755859375,100.9800033569336,1713300.0 2016-08-15,100.93000030517578,101.62999725341797,100.87999725341797,101.37999725341797,1697600.0 2016-08-16,100.5999984741211,100.97000122070312,99.91000366210938,100.5199966430664,1649300.0 2016-08-17,99.69999694824219,100.80999755859375,99.44999694824219,100.6500015258789,2123900.0 2016-08-18,100.66999816894531,100.93000030517578,99.5999984741211,99.5999984741211,2027000.0 2016-08-19,100.31999969482422,100.61000061035156,99.72000122070312,100.30999755859375,1587900.0 2016-08-22,100.23999786376953,100.68000030517578,99.91999816894531,100.31999969482422,1000800.0 2016-08-23,101.13999938964844,101.27999877929688,100.23999786376953,100.45999908447266,1008500.0 2016-08-24,101.13999938964844,101.5199966430664,100.69000244140625,101.0,1425200.0 2016-08-25,101.69000244140625,101.79000091552734,100.91000366210938,101.1500015258789,1174100.0 2016-08-26,102.05999755859375,102.75,101.08000183105469,101.68000030517578,1834600.0 2016-08-29,102.30000305175781,102.68000030517578,101.4000015258789,101.8499984741211,1161600.0 2016-08-30,102.0,102.38999938964844,101.51000213623047,102.08999633789062,1325100.0 2016-08-31,102.30999755859375,102.5999984741211,101.51000213623047,101.66000366210938,1773000.0 2016-09-01,102.9000015258789,102.97000122070312,101.80999755859375,102.2300033569336,2006600.0 2016-09-02,103.56999969482422,104.16000366210938,102.94999694824219,103.48999786376953,1719300.0 2016-09-06,103.5,103.73999786376953,103.08999633789062,103.33000183105469,1585100.0 2016-09-07,103.0,103.51000213623047,102.58000183105469,103.47000122070312,1386500.0 2016-09-08,101.87999725341797,102.97000122070312,101.62000274658203,102.7699966430664,2110600.0 2016-09-09,99.37999725341797,101.27999877929688,99.37999725341797,100.97000122070312,3379300.0 2016-09-12,100.31999969482422,100.5,99.0,99.18000030517578,2882600.0 2016-09-13,98.7699966430664,99.91999816894531,97.87000274658203,99.91999816894531,3797600.0 2016-09-14,98.79000091552734,99.55000305175781,98.48999786376953,98.94999694824219,2025300.0 2016-09-15,99.62000274658203,100.04000091552734,98.48999786376953,98.83999633789062,3095000.0 2016-09-16,98.93000030517578,99.66999816894531,98.31999969482422,99.26000213623047,3700600.0 2016-09-19,99.68000030517578,100.20999908447266,99.0199966430664,99.20999908447266,3307500.0 2016-09-20,100.62000274658203,100.91000366210938,99.72000122070312,100.16000366210938,4104900.0 2016-09-21,107.77999877929688,108.22000122070312,105.80000305175781,106.54000091552734,8764500.0 2016-09-22,107.91999816894531,108.5,107.01000213623047,107.45999908447266,3960300.0 2016-09-23,107.47000122070312,108.0,106.79000091552734,107.20999908447266,3087200.0 2016-09-26,107.26000213623047,107.56999969482422,106.52999877929688,106.91000366210938,2342700.0 2016-09-27,109.69999694824219,109.76000213623047,106.73999786376953,106.98999786376953,3531400.0 2016-09-28,109.48999786376953,109.69000244140625,108.81999969482422,109.4800033569336,2739800.0 2016-09-29,107.80000305175781,109.56999969482422,107.55000305175781,109.5,2436900.0 2016-09-30,108.54000091552734,108.83999633789062,107.44000244140625,108.1500015258789,3717600.0 2016-10-03,108.44999694824219,108.95999908447266,108.16000366210938,108.41000366210938,1553800.0 2016-10-04,108.38999938964844,108.94000244140625,107.8499984741211,108.5199966430664,1394000.0 2016-10-05,108.80000305175781,109.33000183105469,108.31999969482422,108.56999969482422,1855000.0 2016-10-06,108.55999755859375,109.2699966430664,108.13999938964844,108.72000122070312,1590800.0 2016-10-07,108.63999938964844,109.06999969482422,107.5999984741211,109.06999969482422,1412700.0 2016-10-10,109.23999786376953,110.12999725341797,109.1500015258789,109.1500015258789,1581600.0 2016-10-11,107.37000274658203,109.19999694824219,107.04000091552734,109.0,1970900.0 2016-10-12,108.05000305175781,108.41999816894531,106.81999969482422,108.41999816894531,1463800.0 2016-10-13,108.01000213623047,108.12999725341797,106.52999877929688,107.12999725341797,1588500.0 2016-10-14,107.83999633789062,109.0999984741211,107.81999969482422,108.19000244140625,1968000.0 2016-10-17,107.48999786376953,108.27999877929688,107.38999938964844,108.0,1136500.0 2016-10-18,108.41999816894531,108.81999969482422,108.01000213623047,108.44000244140625,1319000.0 2016-10-19,108.38999938964844,108.88999938964844,108.1500015258789,108.80999755859375,1281500.0 2016-10-20,109.02999877929688,109.37999725341797,107.55000305175781,108.41000366210938,1820800.0 2016-10-21,109.02999877929688,109.16999816894531,107.62999725341797,108.51000213623047,1838300.0 2016-10-24,110.80999755859375,111.08999633789062,109.3499984741211,109.62999725341797,2014900.0 2016-10-25,109.02999877929688,110.7699966430664,108.94999694824219,110.76000213623047,1712900.0 2016-10-26,107.97000122070312,108.81999969482422,107.58999633789062,108.73999786376953,1623700.0 2016-10-27,107.06999969482422,108.66000366210938,106.69000244140625,108.47000122070312,2393900.0 2016-10-28,107.5999984741211,108.31999969482422,107.05000305175781,107.08000183105469,1931100.0 2016-10-31,107.51000213623047,108.29000091552734,107.04000091552734,108.0199966430664,1678400.0 2016-11-01,106.87000274658203,107.97000122070312,106.04000091552734,107.79000091552734,1951400.0 2016-11-02,105.88999938964844,106.94999694824219,105.56999969482422,106.8499984741211,2140300.0 2016-11-03,107.16999816894531,108.16000366210938,106.4800033569336,106.54000091552734,3667000.0 2016-11-04,106.19999694824219,107.08999633789062,105.5999984741211,105.8499984741211,2587500.0 2016-11-07,108.66000366210938,108.97000122070312,107.37000274658203,107.66000366210938,2729900.0 2016-11-08,108.38999938964844,109.16000366210938,107.93000030517578,108.68000030517578,2453700.0 2016-11-09,107.86000061035156,108.05000305175781,104.5199966430664,105.55000305175781,3650200.0 2016-11-10,104.08000183105469,108.26000213623047,101.66000366210938,108.08000183105469,7301700.0 2016-11-11,103.68000030517578,104.47000122070312,102.62000274658203,103.62000274658203,3833200.0 2016-11-14,102.41999816894531,104.48999786376953,101.7699966430664,104.12000274658203,3040500.0 2016-11-15,103.66000366210938,104.76000213623047,102.55000305175781,103.13999938964844,2561000.0 2016-11-16,104.08000183105469,104.4000015258789,102.95999908447266,103.61000061035156,2459600.0 2016-11-17,105.80999755859375,105.93000030517578,103.4800033569336,103.7699966430664,2606600.0 2016-11-18,105.0199966430664,106.80000305175781,104.72000122070312,106.19000244140625,2358200.0 2016-11-21,105.6500015258789,106.13999938964844,105.13999938964844,105.55999755859375,1806000.0 2016-11-22,105.20999908447266,106.36000061035156,105.04000091552734,105.8499984741211,1703100.0 2016-11-23,104.20999908447266,105.55999755859375,103.9800033569336,105.41000366210938,2144600.0 2016-11-25,105.0199966430664,105.02999877929688,103.9000015258789,104.16999816894531,937700.0 2016-11-28,104.5,105.1500015258789,104.08999633789062,104.80999755859375,1552600.0 2016-11-29,104.94999694824219,105.9800033569336,104.26000213623047,104.2699966430664,2353100.0 2016-11-30,102.80999755859375,105.45999908447266,102.80000305175781,104.98999786376953,3399900.0 2016-12-01,99.51000213623047,102.91999816894531,98.87000274658203,102.81999969482422,5121200.0 2016-12-02,99.7300033569336,100.1500015258789,98.0,99.5199966430664,3514400.0 2016-12-05,101.94999694824219,102.5199966430664,100.16000366210938,100.45999908447266,2319400.0 2016-12-06,101.55000305175781,101.98999786376953,100.70999908447266,101.98999786376953,2679900.0 2016-12-07,103.36000061035156,103.51000213623047,100.88999938964844,100.88999938964844,2728900.0 2016-12-08,103.5,104.06999969482422,102.54000091552734,103.36000061035156,1851900.0 2016-12-09,104.30999755859375,104.5,103.41999816894531,104.0,2620600.0 2016-12-12,105.16000366210938,105.23999786376953,103.5199966430664,104.62000274658203,2711400.0 2016-12-13,106.1500015258789,107.5999984741211,105.62000274658203,105.73999786376953,3396600.0 2016-12-14,105.80999755859375,106.79000091552734,105.44000244140625,106.30000305175781,3213700.0 2016-12-15,105.0999984741211,106.4800033569336,104.5999984741211,106.33000183105469,5678900.0 2016-12-16,103.55000305175781,107.80000305175781,101.91000366210938,107.80000305175781,8949400.0 2016-12-19,105.29000091552734,106.08000183105469,103.41000366210938,103.56999969482422,3567100.0 2016-12-20,105.7699966430664,105.87999725341797,104.76000213623047,105.5,2194100.0 2016-12-21,105.51000213623047,106.05999755859375,104.4800033569336,105.73999786376953,2524600.0 2016-12-22,104.72000122070312,105.1500015258789,103.94999694824219,105.12000274658203,1717300.0 2016-12-23,105.0199966430664,105.41999816894531,104.61000061035156,104.61000061035156,1047500.0 2016-12-27,104.9800033569336,105.9000015258789,104.86000061035156,105.0,1047900.0 2016-12-28,103.7699966430664,105.16000366210938,103.5,104.83000183105469,1742900.0 2016-12-29,103.68000030517578,104.38999938964844,103.41000366210938,103.62999725341797,1095000.0 2016-12-30,102.94999694824219,104.22000122070312,102.47000122070312,104.06999969482422,2095800.0 2017-01-03,103.4800033569336,104.02999877929688,102.80999755859375,103.43000030517578,2277400.0 2017-01-04,104.13999938964844,104.37000274658203,103.5,103.73999786376953,1712600.0 2017-01-05,105.91000366210938,106.0199966430664,103.7699966430664,104.12999725341797,2504000.0 2017-01-06,108.30000305175781,108.43000030517578,105.25,105.9800033569336,2625600.0 2017-01-09,108.56999969482422,108.79000091552734,107.55999755859375,107.95999908447266,2925000.0 2017-01-10,108.26000213623047,108.79000091552734,107.61000061035156,108.56999969482422,3081000.0 2017-01-11,108.98999786376953,109.05000305175781,108.0,108.2300033569336,1784000.0 2017-01-12,108.58999633789062,108.73999786376953,107.16000366210938,107.98999786376953,1617900.0 2017-01-13,108.52999877929688,108.9000015258789,107.9800033569336,108.83999633789062,1593500.0 2017-01-17,108.0,108.05000305175781,107.05999755859375,107.79000091552734,1697800.0 2017-01-18,108.79000091552734,109.16999816894531,107.52999877929688,108.5,2536900.0 2017-01-19,109.79000091552734,109.9800033569336,108.04000091552734,108.62999725341797,3090500.0 2017-01-20,110.70999908447266,110.80999755859375,109.56999969482422,110.0199966430664,3179200.0 2017-01-23,110.97000122070312,111.91999816894531,110.30000305175781,110.70999908447266,2574200.0 2017-01-24,113.72000122070312,114.16999816894531,111.33999633789062,111.45999908447266,3654400.0 2017-01-25,114.25,114.56999969482422,113.29000091552734,113.7699966430664,3919300.0 2017-01-26,112.87999725341797,114.44000244140625,112.7300033569336,113.79000091552734,2745200.0 2017-01-27,113.98999786376953,114.01000213623047,112.75,113.06999969482422,1696800.0 2017-01-30,113.81999969482422,113.87000274658203,112.26000213623047,113.22000122070312,2176500.0 2017-01-31,113.37999725341797,113.75,112.69999694824219,113.22000122070312,1716600.0 2017-02-01,113.36000061035156,113.63999938964844,112.68000030517578,113.30999755859375,1859100.0 2017-02-02,113.16000366210938,113.58000183105469,112.2699966430664,112.81999969482422,1695400.0 2017-02-03,115.16999816894531,115.44999694824219,113.41999816894531,113.55000305175781,2507500.0 2017-02-06,114.45999908447266,114.83000183105469,113.29000091552734,114.68000030517578,3067500.0 2017-02-07,114.95999908447266,115.19000244140625,114.54000091552734,114.83000183105469,1643500.0 2017-02-08,116.12999725341797,116.37999725341797,114.44999694824219,115.0,2591700.0 2017-02-09,116.44000244140625,116.9000015258789,116.0199966430664,116.26000213623047,1688900.0 2017-02-10,116.8499984741211,116.94000244140625,115.02999877929688,116.51000213623047,2612900.0 2017-02-13,117.6500015258789,117.94000244140625,116.19999694824219,117.02999877929688,1910400.0 2017-02-14,117.58000183105469,117.79000091552734,116.66999816894531,117.6500015258789,1556500.0 2017-02-15,118.7300033569336,119.08999633789062,117.06999969482422,117.33000183105469,1699600.0 2017-02-16,118.93000030517578,119.47000122070312,118.47000122070312,118.83999633789062,1649300.0 2017-02-17,119.66999816894531,119.72000122070312,118.23999786376953,118.79000091552734,2143300.0 2017-02-21,119.62999725341797,120.16999816894531,119.30999755859375,119.7300033569336,2032300.0 2017-02-22,119.47000122070312,119.88999938964844,118.8499984741211,119.66999816894531,1981800.0 2017-02-23,118.83000183105469,120.1500015258789,118.02999877929688,120.0999984741211,2381700.0 2017-02-24,119.30999755859375,119.31999969482422,117.83000183105469,118.30000305175781,1942500.0 2017-02-27,118.77999877929688,119.19999694824219,118.06999969482422,119.0199966430664,1550400.0 2017-02-28,118.33999633789062,118.83999633789062,118.0199966430664,118.83000183105469,2008000.0 2017-03-01,120.3499984741211,120.56999969482422,118.37999725341797,119.23999786376953,2356500.0 2017-03-02,119.9000015258789,120.12000274658203,119.27999877929688,120.08999633789062,1819700.0 2017-03-03,120.04000091552734,120.12999725341797,119.4800033569336,119.83000183105469,1361100.0 2017-03-06,120.1500015258789,120.4800033569336,119.37000274658203,119.7300033569336,1979700.0 2017-03-07,119.9800033569336,120.69000244140625,119.69000244140625,120.05999755859375,1872500.0 2017-03-08,119.5999984741211,120.66000366210938,119.3499984741211,120.20999908447266,2962800.0 2017-03-09,119.91000366210938,120.26000213623047,119.11000061035156,119.81999969482422,1984200.0 2017-03-10,121.08999633789062,121.37000274658203,120.23999786376953,120.56999969482422,2211000.0 2017-03-13,121.80000305175781,121.95999908447266,120.88999938964844,121.11000061035156,1805200.0 2017-03-14,121.44000244140625,121.98999786376953,120.62000274658203,121.6500015258789,1507500.0 2017-03-15,122.11000061035156,122.41999816894531,120.9000015258789,122.0,2396300.0 2017-03-16,122.3499984741211,123.5999984741211,121.52999877929688,123.25,4044600.0 2017-03-17,127.01000213623047,130.3000030517578,126.94000244140625,128.4499969482422,8749900.0 2017-03-20,126.30999755859375,128.08999633789062,125.79000091552734,126.98999786376953,3320900.0 2017-03-21,125.06999969482422,127.36000061035156,124.95999908447266,126.63999938964844,3105300.0 2017-03-22,126.20999908447266,126.94000244140625,124.51000213623047,124.5999984741211,3477300.0 2017-03-23,126.87000274658203,127.25,126.01000213623047,126.19999694824219,2197200.0 2017-03-24,127.69999694824219,129.0,127.05000305175781,127.86000061035156,3044000.0 2017-03-27,128.25,128.83999633789062,126.36000061035156,127.4800033569336,2424200.0 2017-03-28,128.69000244140625,129.27999877929688,127.80999755859375,127.80999755859375,2213000.0 2017-03-29,129.5800018310547,129.6300048828125,128.1999969482422,128.39999389648438,2272500.0 2017-03-30,129.61000061035156,130.27999877929688,129.3000030517578,129.5500030517578,2204800.0 2017-03-31,130.1300048828125,130.69000244140625,129.39999389648438,129.57000732421875,2086400.0 2017-04-03,129.58999633789062,130.75,128.8800048828125,129.58999633789062,2336800.0 2017-04-04,130.0399932861328,130.3699951171875,129.02000427246094,129.47000122070312,2026500.0 2017-04-05,129.88999938964844,131.3300018310547,129.3800048828125,130.5800018310547,2811600.0 2017-04-06,130.14999389648438,130.22000122070312,129.16000366210938,129.86000061035156,1890800.0 2017-04-07,130.22000122070312,130.6699981689453,129.52000427246094,130.14999389648438,2287600.0 2017-04-10,130.16000366210938,130.3800048828125,129.47000122070312,130.32000732421875,2234900.0 2017-04-11,129.9499969482422,130.1699981689453,128.2100067138672,129.91000366210938,2331600.0 2017-04-12,129.3800048828125,129.9600067138672,128.72000122070312,129.9600067138672,2106100.0 2017-04-13,129.0500030517578,130.4199981689453,129.0500030517578,129.6300048828125,1815100.0 2017-04-17,129.99000549316406,130.36000061035156,129.11000061035156,129.69000244140625,1395300.0 2017-04-18,129.80999755859375,130.22999572753906,129.47999572753906,129.74000549316406,1499900.0 2017-04-19,130.22000122070312,130.97999572753906,129.82000732421875,129.89999389648438,2007600.0 2017-04-20,131.4199981689453,131.99000549316406,130.27999877929688,130.6999969482422,2004000.0 2017-04-21,131.52000427246094,131.97000122070312,131.02999877929688,131.83999633789062,2137100.0 2017-04-24,132.88999938964844,133.17999267578125,132.1699981689453,132.94000244140625,1845300.0 2017-04-25,133.49000549316406,133.72000122070312,132.8800048828125,133.44000244140625,2504100.0 2017-04-26,132.7899932861328,133.8000030517578,132.4199981689453,133.5,1635900.0 2017-04-27,133.3800048828125,134.25,132.75999450683594,133.1300048828125,1658000.0 2017-04-28,133.74000549316406,133.9199981689453,132.6699981689453,133.39999389648438,1749200.0 2017-05-01,135.11000061035156,135.33999633789062,133.7100067138672,134.3000030517578,1812000.0 2017-05-02,135.0,135.6999969482422,134.75,135.5399932861328,2692200.0 2017-05-03,134.85000610351562,135.2100067138672,134.3800048828125,134.99000549316406,1974200.0 2017-05-04,134.61000061035156,135.35000610351562,134.41000366210938,135.1300048828125,1810500.0 2017-05-05,134.83999633789062,135.19000244140625,134.19000244140625,135.19000244140625,1845500.0 2017-05-08,135.1199951171875,135.38999938964844,134.22000122070312,135.36000061035156,1583100.0 2017-05-09,135.60000610351562,135.6199951171875,134.89999389648438,135.3300018310547,1692700.0 2017-05-10,136.14999389648438,136.75,135.50999450683594,135.86000061035156,1755400.0 2017-05-11,136.2899932861328,136.30999755859375,135.39999389648438,135.97999572753906,1343900.0 2017-05-12,136.83999633789062,137.3800048828125,135.88999938964844,136.4499969482422,1626600.0 2017-05-15,137.60000610351562,137.7100067138672,136.8300018310547,137.1300048828125,3210200.0 2017-05-16,138.02999877929688,138.38999938964844,137.60000610351562,138.05999755859375,2271800.0 2017-05-17,134.3300018310547,137.32000732421875,134.24000549316406,137.1999969482422,3558500.0 2017-05-18,134.5399932861328,134.85000610351562,130.82000732421875,132.77000427246094,4158700.0 2017-05-19,136.42999267578125,136.61000061035156,134.33999633789062,135.17999267578125,3721700.0 2017-05-22,138.86000061035156,139.19000244140625,136.5800018310547,137.3800048828125,2516000.0 2017-05-23,139.52000427246094,139.9499969482422,138.6999969482422,139.16000366210938,2123600.0 2017-05-24,141.1199951171875,141.25,139.80999755859375,140.17999267578125,1695100.0 2017-05-25,142.85000610351562,143.47999572753906,141.8000030517578,142.16000366210938,1731100.0 2017-05-26,141.88999938964844,143.10000610351562,141.6699981689453,142.92999267578125,1604200.0 2017-05-30,142.41000366210938,142.55999755859375,141.5,141.8000030517578,1540800.0 2017-05-31,141.86000061035156,143.19000244140625,141.41000366210938,143.0399932861328,2944400.0 2017-06-01,141.3800048828125,142.49000549316406,140.92999267578125,141.63999938964844,2407700.0 2017-06-02,143.47999572753906,143.57000732421875,141.86000061035156,142.1199951171875,2885700.0 2017-06-05,143.58999633789062,144.33999633789062,143.50999450683594,144.13999938964844,1847600.0 2017-06-06,143.02999877929688,144.1699981689453,142.72999572753906,143.35000610351562,2162700.0 2017-06-07,143.6199951171875,143.77000427246094,142.4499969482422,143.3300018310547,1633800.0 2017-06-08,142.6300048828125,143.97000122070312,141.74000549316406,143.9600067138672,2811500.0 2017-06-09,138.0500030517578,143.58999633789062,135.75999450683594,143.13999938964844,4146200.0 2017-06-12,137.25,138.63999938964844,131.1999969482422,133.72000122070312,6772300.0 2017-06-13,139.08999633789062,139.86000061035156,138.08999633789062,138.7899932861328,2871400.0 2017-06-14,138.25,140.85000610351562,136.41000366210938,139.2899932861328,2831100.0 2017-06-15,137.52000427246094,137.89999389648438,134.4499969482422,136.6300048828125,2804400.0 2017-06-16,137.83999633789062,138.35000610351562,136.2899932861328,137.35000610351562,4205800.0 2017-06-19,140.35000610351562,141.47000122070312,138.63999938964844,138.7899932861328,4356900.0 2017-06-20,140.91000366210938,142.3000030517578,140.19000244140625,141.2100067138672,5454700.0 2017-06-21,144.24000549316406,147.4499969482422,142.75,145.0800018310547,8251900.0 2017-06-22,143.69000244140625,145.77000427246094,143.66000366210938,145.14999389648438,3688400.0 2017-06-23,145.41000366210938,145.58999633789062,143.05999755859375,143.75,3419000.0 2017-06-26,144.9600067138672,146.88999938964844,144.36000061035156,146.05999755859375,2775500.0 2017-06-27,142.5399932861328,144.80999755859375,142.5399932861328,144.3300018310547,3018900.0 2017-06-28,143.80999755859375,144.0800018310547,141.14999389648438,143.00999450683594,2507900.0 2017-06-29,141.24000549316406,143.1999969482422,139.64999389648438,143.05999755859375,2653900.0 2017-06-30,141.44000244140625,142.80999755859375,140.74000549316406,141.8699951171875,2331000.0 2017-07-03,138.41000366210938,142.14999389648438,138.30999755859375,141.72999572753906,1786000.0 2017-07-05,141.2100067138672,141.97000122070312,138.5500030517578,138.64999389648438,2229900.0 2017-07-06,140.75,141.17999267578125,138.8800048828125,139.72999572753906,1803200.0 2017-07-07,142.22000122070312,143.36000061035156,140.97000122070312,141.07000732421875,1533900.0 2017-07-10,143.33999633789062,143.8800048828125,141.57000732421875,142.2100067138672,1615200.0 2017-07-11,142.92999267578125,143.97999572753906,142.1199951171875,142.99000549316406,1623700.0 2017-07-12,145.91000366210938,146.19000244140625,143.7899932861328,144.0,1812100.0 2017-07-13,145.0500030517578,146.47999572753906,144.94000244140625,145.91000366210938,1308300.0 2017-07-14,146.16000366210938,146.47999572753906,145.22000122070312,145.58999633789062,2283800.0 2017-07-17,146.39999389648438,146.72999572753906,145.38999938964844,146.16000366210938,1310400.0 2017-07-18,147.88999938964844,147.9600067138672,145.3699951171875,146.47000122070312,1820800.0 2017-07-19,148.9199981689453,149.32000732421875,147.5,147.88999938964844,1880100.0 2017-07-20,149.94000244140625,150.10000610351562,148.35000610351562,149.07000732421875,1566000.0 2017-07-21,149.52000427246094,150.39999389648438,148.91000366210938,149.16000366210938,1819800.0 2017-07-24,149.52999877929688,149.9499969482422,149.0399932861328,149.16000366210938,1503400.0 2017-07-25,148.2100067138672,149.89999389648438,148.13999938964844,149.82000732421875,1591800.0 2017-07-26,149.77999877929688,149.8300018310547,148.4199981689453,148.6199951171875,1363100.0 2017-07-27,146.1999969482422,150.3699951171875,144.27999877929688,149.8699951171875,3057900.0 2017-07-28,146.72999572753906,147.24000549316406,144.5,145.77000427246094,1407900.0 2017-07-31,146.49000549316406,146.91000366210938,145.05999755859375,146.36000061035156,2182100.0 2017-08-01,147.36000061035156,147.64999389648438,146.52000427246094,147.47999572753906,1580300.0 2017-08-02,147.1300048828125,147.60000610351562,144.52000427246094,147.55999755859375,2112000.0 2017-08-03,147.7899932861328,147.97999572753906,145.67999267578125,147.47000122070312,1510600.0 2017-08-04,147.7100067138672,148.6199951171875,147.27000427246094,148.25,1503500.0 2017-08-07,148.44000244140625,148.89999389648438,147.5399932861328,147.74000549316406,1455600.0 2017-08-08,147.80999755859375,148.86000061035156,146.36000061035156,148.13999938964844,1508800.0 2017-08-09,148.35000610351562,148.5,146.5,146.67999267578125,1177900.0 2017-08-10,144.9199981689453,147.74000549316406,144.72000122070312,147.22999572753906,1902000.0 2017-08-11,146.47000122070312,147.10000610351562,144.17999267578125,145.25,1382900.0 2017-08-14,149.16000366210938,149.5,147.55999755859375,147.80999755859375,1171600.0 2017-08-15,150.36000061035156,150.64999389648438,148.41000366210938,149.55999755859375,1144100.0 2017-08-16,151.8000030517578,151.99000549316406,149.75999450683594,150.6999969482422,1455000.0 2017-08-17,148.22999572753906,151.72000122070312,148.19000244140625,151.66000366210938,2125500.0 2017-08-18,147.97000122070312,148.69000244140625,147.1199951171875,147.74000549316406,1699300.0 2017-08-21,149.25999450683594,149.3300018310547,147.57000732421875,148.0500030517578,1244800.0 2017-08-22,152.25,152.58999633789062,150.13999938964844,150.13999938964844,1981300.0 2017-08-23,151.10000610351562,152.17999267578125,150.75,152.17999267578125,1355000.0 2017-08-24,150.80999755859375,151.8300018310547,149.1699981689453,151.22000122070312,1449400.0 2017-08-25,151.4499969482422,153.0,150.91000366210938,152.0,1182300.0 2017-08-28,151.7899932861328,152.5,151.19000244140625,151.8699951171875,952600.0 2017-08-29,152.13999938964844,152.75999450683594,150.00999450683594,150.5500030517578,1189000.0 2017-08-30,153.6699981689453,154.25999450683594,151.88999938964844,152.0500030517578,1465900.0 2017-08-31,155.16000366210938,155.36000061035156,154.35000610351562,154.36000061035156,1895000.0 2017-09-01,155.05999755859375,156.05999755859375,154.3800048828125,155.75999450683594,1321300.0 2017-09-05,154.27999877929688,155.41000366210938,153.30999755859375,154.8300018310547,1274000.0 2017-09-06,153.75999450683594,155.55999755859375,153.61000061035156,155.11000061035156,1224400.0 2017-09-07,155.47000122070312,155.88999938964844,153.63999938964844,154.49000549316406,1445400.0 2017-09-08,155.33999633789062,155.8800048828125,154.2899932861328,155.24000549316406,1449900.0 2017-09-11,156.8699951171875,157.88999938964844,156.3800048828125,156.58999633789062,1716000.0 2017-09-12,156.30999755859375,157.22000122070312,154.9199981689453,156.75999450683594,1766400.0 2017-09-13,156.24000549316406,156.6999969482422,155.38999938964844,155.8800048828125,1363900.0 2017-09-14,154.9499969482422,156.1999969482422,154.67999267578125,155.3699951171875,1676400.0 2017-09-15,154.49000549316406,155.19000244140625,153.55999755859375,154.89999389648438,3012800.0 2017-09-18,155.77000427246094,156.3000030517578,154.3699951171875,155.00999450683594,2581000.0 2017-09-19,156.60000610351562,157.0500030517578,155.80999755859375,156.3000030517578,4014800.0 2017-09-20,149.9600067138672,152.39999389648438,149.0,151.99000549316406,9372300.0 2017-09-21,149.3000030517578,151.25,148.3000030517578,150.3800048828125,4991800.0 2017-09-22,148.5,149.5,147.85000610351562,148.69000244140625,2929200.0 2017-09-25,144.57000732421875,148.7100067138672,143.9499969482422,148.38999938964844,4869500.0 2017-09-26,145.39999389648438,146.35000610351562,143.9600067138672,145.5,3280000.0 2017-09-27,146.42999267578125,147.08999633789062,145.75,146.30999755859375,2947600.0 2017-09-28,146.8300018310547,147.32000732421875,145.38999938964844,146.13999938964844,1667000.0 2017-09-29,149.17999267578125,149.27999877929688,146.60000610351562,146.69000244140625,2181300.0 2017-10-02,147.94000244140625,150.47999572753906,147.52000427246094,149.7899932861328,2341700.0 2017-10-03,148.60000610351562,148.8000030517578,147.99000549316406,148.47999572753906,1808200.0 2017-10-04,147.9499969482422,148.4600067138672,146.60000610351562,148.2100067138672,2885600.0 2017-10-05,150.25,150.4499969482422,147.7100067138672,148.49000549316406,2413800.0 2017-10-06,151.1199951171875,151.36000061035156,149.52999877929688,149.9600067138672,2282800.0 2017-10-09,151.5,151.57000732421875,150.25,150.75999450683594,1460900.0 2017-10-10,152.14999389648438,152.86000061035156,151.32000732421875,152.0,2817600.0 2017-10-11,153.64999389648438,154.0,151.35000610351562,152.08999633789062,2791000.0 2017-10-12,153.61000061035156,154.85000610351562,153.38999938964844,153.72000122070312,2430000.0 2017-10-13,153.92999267578125,154.58999633789062,153.05999755859375,153.9600067138672,2515600.0 2017-10-16,150.4600067138672,153.07000732421875,149.27999877929688,151.14999389648438,3833200.0 2017-10-17,150.3800048828125,150.92999267578125,148.14999389648438,150.52000427246094,3547800.0 2017-10-18,153.0,153.42999267578125,149.02999877929688,150.3300018310547,4290900.0 2017-10-19,171.72999572753906,172.14999389648438,164.4199981689453,165.5,13522600.0 2017-10-20,175.63999938964844,175.8699951171875,171.36000061035156,171.5,6019400.0 2017-10-23,172.16000366210938,175.85000610351562,171.8300018310547,175.67999267578125,3220300.0 2017-10-24,171.5800018310547,172.49000549316406,170.49000549316406,171.47000122070312,2658600.0 2017-10-25,171.8300018310547,173.41000366210938,170.0399932861328,170.3699951171875,2785700.0 2017-10-26,173.75,175.02000427246094,172.02000427246094,172.05999755859375,2581200.0 2017-10-27,177.3300018310547,177.5800018310547,174.02000427246094,174.02000427246094,2806400.0 2017-10-30,176.02999877929688,177.47999572753906,174.4499969482422,177.0,2124200.0 2017-10-31,175.16000366210938,176.72999572753906,174.52000427246094,176.16000366210938,2656500.0 2017-11-01,176.25,176.94000244140625,174.6999969482422,176.58999633789062,2002900.0 2017-11-02,180.94000244140625,181.47999572753906,175.8000030517578,178.02000427246094,3262300.0 2017-11-03,182.3000030517578,182.74000549316406,179.63999938964844,181.75999450683594,2244700.0 2017-11-06,180.8000030517578,182.2899932861328,180.5399932861328,182.00999450683594,2021900.0 2017-11-07,180.8800048828125,181.77999877929688,180.11000061035156,181.22999572753906,2544200.0 2017-11-08,184.05999755859375,184.44000244140625,181.05999755859375,181.19000244140625,1791800.0 2017-11-09,181.9199981689453,183.0800018310547,179.02999877929688,182.8800048828125,2704600.0 2017-11-10,181.72000122070312,182.05999755859375,179.8300018310547,181.0,2082600.0 2017-11-13,181.85000610351562,182.32000732421875,179.75,180.5,1496100.0 2017-11-14,181.32000732421875,182.1699981689453,180.30999755859375,181.97999572753906,1549700.0 2017-11-15,180.0800018310547,181.72999572753906,179.60000610351562,180.9199981689453,1980900.0 2017-11-16,182.3000030517578,182.44000244140625,180.5800018310547,181.17999267578125,1961200.0 2017-11-17,182.24000549316406,182.91000366210938,181.13999938964844,182.0800018310547,1482100.0 2017-11-20,182.33999633789062,183.42999267578125,181.33999633789062,182.8000030517578,1118100.0 2017-11-21,184.14999389648438,185.5500030517578,182.83999633789062,183.75,2036500.0 2017-11-22,182.89999389648438,184.5,182.6199951171875,184.32000732421875,1546700.0 2017-11-24,184.4600067138672,184.7100067138672,182.9600067138672,182.9600067138672,663000.0 2017-11-27,185.0,185.83999633789062,184.08999633789062,184.8300018310547,1305100.0 2017-11-28,185.39999389648438,186.27000427246094,184.3699951171875,185.6199951171875,1647000.0 2017-11-29,176.85000610351562,184.72999572753906,175.30999755859375,183.8699951171875,4320800.0 2017-11-30,181.47000122070312,181.6699981689453,176.5500030517578,178.13999938964844,3976300.0 2017-12-01,179.52000427246094,182.0,177.1300048828125,179.50999450683594,3016200.0 2017-12-04,168.44000244140625,180.6199951171875,168.42999267578125,180.33999633789062,5931400.0 2017-12-05,167.5399932861328,171.77999877929688,165.67999267578125,167.69000244140625,4698700.0 2017-12-06,173.52000427246094,173.9600067138672,165.75,166.7899932861328,3773000.0 2017-12-07,174.61000061035156,175.89999389648438,172.1300048828125,173.4600067138672,2442000.0 2017-12-08,173.57000732421875,177.1999969482422,173.1699981689453,177.0800018310547,2101800.0 2017-12-11,174.30999755859375,174.97999572753906,173.1999969482422,173.77000427246094,2776700.0 2017-12-12,172.5399932861328,174.1300048828125,170.42999267578125,172.69000244140625,3924200.0 2017-12-13,176.8300018310547,177.4199981689453,173.2899932861328,173.5,4591700.0 2017-12-14,175.0,178.72000122070312,174.97999572753906,178.25999450683594,4720900.0 2017-12-15,177.50999450683594,179.97999572753906,174.3000030517578,179.36000061035156,9191700.0 2017-12-18,176.74000549316406,179.14999389648438,175.30999755859375,178.4199981689453,3435400.0 2017-12-19,174.97000122070312,176.75999450683594,174.22999572753906,176.00999450683594,2509500.0 2017-12-20,174.25,176.0,172.9199981689453,176.0,2677300.0 2017-12-21,174.55999755859375,175.32000732421875,174.0,174.0500030517578,2164100.0 2017-12-22,175.0,175.10000610351562,173.75,173.99000549316406,1702600.0 2017-12-26,174.44000244140625,175.0,173.02999877929688,174.36000061035156,918400.0 2017-12-27,175.36000061035156,175.44000244140625,173.97000122070312,174.64999389648438,1527800.0 2017-12-28,175.5500030517578,176.0,174.85000610351562,175.9199981689453,1043700.0 2017-12-29,175.24000549316406,176.97000122070312,175.10000610351562,175.19000244140625,1810300.0 2018-01-02,177.6999969482422,177.8000030517578,175.25999450683594,175.85000610351562,2432800.0 2018-01-03,181.0399932861328,181.88999938964844,177.6999969482422,178.0,2561200.0 2018-01-04,183.22000122070312,184.05999755859375,181.63999938964844,181.92999267578125,2211400.0 2018-01-05,185.33999633789062,185.89999389648438,183.5399932861328,185.0,2376500.0 2018-01-08,185.0399932861328,185.60000610351562,183.8300018310547,184.9499969482422,2088000.0 2018-01-09,186.6999969482422,186.97000122070312,183.92999267578125,185.57000732421875,1804300.0 2018-01-10,187.11000061035156,187.27000427246094,185.07000732421875,185.2100067138672,1664300.0 2018-01-11,188.9199981689453,188.94000244140625,186.19000244140625,187.2899932861328,1600100.0 2018-01-12,195.0500030517578,195.5,188.99000549316406,189.08999633789062,4246000.0 2018-01-16,192.4600067138672,198.2100067138672,191.7100067138672,195.9199981689453,4595600.0 2018-01-17,196.49000549316406,197.1199951171875,192.77000427246094,194.02000427246094,2969500.0 2018-01-18,196.1999969482422,196.58999633789062,194.05999755859375,196.2100067138672,2539400.0 2018-01-19,195.72999572753906,196.6300048828125,194.64999389648438,196.24000549316406,2343000.0 2018-01-22,197.83999633789062,198.0,194.4199981689453,195.6999969482422,1701300.0 2018-01-23,200.08999633789062,204.4499969482422,199.44000244140625,202.2899932861328,3981000.0 2018-01-24,197.77999877929688,202.3000030517578,196.52000427246094,201.82000732421875,3250500.0 2018-01-25,197.50999450683594,199.24000549316406,196.07000732421875,198.0800018310547,2574200.0 2018-01-26,201.3000030517578,201.5500030517578,198.25,198.5,2338100.0 2018-01-29,198.22999572753906,200.86000061035156,197.8699951171875,200.11000061035156,1939000.0 2018-01-30,196.89999389648438,197.72999572753906,194.88999938964844,197.25,3343300.0 2018-01-31,199.75999450683594,200.9600067138672,196.75,197.1300048828125,2747600.0 2018-02-01,199.3800048828125,201.75,198.0800018310547,199.1199951171875,2366100.0 2018-02-02,195.63999938964844,199.39999389648438,195.44000244140625,197.3300018310547,2813800.0 2018-02-05,190.27000427246094,198.4600067138672,188.0,194.05999755859375,3801300.0 2018-02-06,194.47000122070312,194.82000732421875,182.10000610351562,186.58999633789062,4480000.0 2018-02-07,192.33999633789062,196.24000549316406,192.02000427246094,193.8699951171875,2988000.0 2018-02-08,185.16000366210938,192.97000122070312,185.02000427246094,192.83999633789062,3978700.0 2018-02-09,187.99000549316406,189.7100067138672,179.33999633789062,187.3300018310547,3818800.0 2018-02-12,192.14999389648438,192.99000549316406,188.55999755859375,189.0,2824700.0 2018-02-13,193.47999572753906,194.30999755859375,190.38999938964844,190.85000610351562,1961300.0 2018-02-14,197.1300048828125,197.5,191.9499969482422,192.47999572753906,2542400.0 2018-02-15,202.97000122070312,203.27999877929688,197.1300048828125,198.97000122070312,2233300.0 2018-02-16,201.55999755859375,203.89999389648438,200.74000549316406,202.52000427246094,2172600.0 2018-02-20,202.97999572753906,205.1199951171875,199.17999267578125,200.4600067138672,2722700.0 2018-02-21,202.08999633789062,206.8300018310547,202.02000427246094,204.4499969482422,2043500.0 2018-02-22,202.61000061035156,204.22000122070312,201.67999267578125,203.07000732421875,1541500.0 2018-02-23,209.74000549316406,209.77999877929688,203.30999755859375,204.22000122070312,2349300.0 2018-02-26,212.14999389648438,212.35000610351562,209.25999450683594,211.2899932861328,2418700.0 2018-02-27,208.82000732421875,212.75999450683594,208.25,211.99000549316406,2330800.0 2018-02-28,209.1300048828125,213.44000244140625,209.10000610351562,210.69000244140625,2356900.0 2018-03-01,206.02999877929688,210.67999267578125,204.4499969482422,210.32000732421875,2632200.0 2018-03-02,209.7899932861328,210.2100067138672,201.75999450683594,203.9600067138672,2624700.0 2018-03-05,211.16000366210938,212.0,206.9199981689453,208.75,2111800.0 2018-03-06,212.00999450683594,212.74000549316406,209.8800048828125,212.44000244140625,2169000.0 2018-03-07,216.86000061035156,217.44000244140625,211.0,211.3300018310547,2795100.0 2018-03-08,216.39999389648438,219.7100067138672,214.86000061035156,218.02999877929688,2284400.0 2018-03-09,221.11000061035156,221.27000427246094,217.19000244140625,218.0,2642300.0 2018-03-12,220.94000244140625,223.11000061035156,220.33999633789062,222.97000122070312,3216900.0 2018-03-13,219.75999450683594,224.89999389648438,218.42999267578125,223.0,4732000.0 2018-03-14,218.44000244140625,221.4600067138672,217.60000610351562,220.75,3357600.0 2018-03-15,218.8699951171875,221.47000122070312,218.05999755859375,220.0,4457000.0 2018-03-16,225.5500030517578,228.8800048828125,224.0,227.17999267578125,8783000.0 2018-03-19,222.17999267578125,226.58999633789062,218.67999267578125,224.47999572753906,4029300.0 2018-03-20,229.75,231.33999633789062,223.0,223.19000244140625,5019300.0 2018-03-21,226.85000610351562,229.25,225.61000061035156,228.75999450683594,3971800.0 2018-03-22,220.52000427246094,225.8699951171875,220.25999450683594,223.86000061035156,3008700.0 2018-03-23,215.02000427246094,222.4600067138672,214.77999877929688,219.52000427246094,4297200.0 2018-03-26,228.91000366210938,229.14999389648438,218.5,218.8300018310547,4485400.0 2018-03-27,213.8000030517578,230.97999572753906,212.25,229.89999389648438,5468100.0 2018-03-28,212.5399932861328,217.14999389648438,209.0399932861328,213.72000122070312,4503200.0 2018-03-29,216.0800018310547,219.58999633789062,210.27000427246094,213.35000610351562,3757400.0 2018-04-02,212.27999877929688,216.5,207.22000122070312,214.80999755859375,3494900.0 2018-04-03,215.92999267578125,217.85000610351562,212.27999877929688,214.77999877929688,3017800.0 2018-04-04,225.0500030517578,226.27999877929688,210.5,210.7100067138672,4474400.0 2018-04-05,223.5399932861328,228.8000030517578,221.61000061035156,227.94000244140625,4084900.0 2018-04-06,218.61000061035156,224.4600067138672,216.75,221.88999938964844,2964500.0 2018-04-09,219.1699981689453,224.44000244140625,218.82000732421875,220.0800018310547,2536100.0 2018-04-10,224.52999877929688,225.16000366210938,221.17999267578125,222.61000061035156,2823200.0 2018-04-11,223.6300048828125,226.6199951171875,222.5399932861328,222.92999267578125,1851100.0 2018-04-12,226.9600067138672,228.38999938964844,225.1199951171875,225.72000122070312,2084100.0 2018-04-13,224.05999755859375,228.9499969482422,222.5500030517578,228.85000610351562,2029300.0 2018-04-16,226.52000427246094,227.22999572753906,222.9499969482422,226.0800018310547,2130700.0 2018-04-17,231.16000366210938,232.2100067138672,228.07000732421875,228.55999755859375,3404400.0 2018-04-18,231.10000610351562,233.1699981689453,228.6199951171875,231.6999969482422,2261600.0 2018-04-19,227.6199951171875,230.42999267578125,226.27999877929688,230.11000061035156,2620100.0 2018-04-20,225.24000549316406,227.60000610351562,223.0500030517578,227.0,2403700.0 2018-04-23,225.3000030517578,229.14999389648438,224.75,226.38999938964844,2138000.0 2018-04-24,217.88999938964844,228.3000030517578,215.77999877929688,227.0,3450800.0 2018-04-25,217.32000732421875,219.39999389648438,213.25,218.16000366210938,2946100.0 2018-04-26,221.91000366210938,223.19000244140625,218.85000610351562,219.77000427246094,2235900.0 2018-04-27,221.89999389648438,224.17999267578125,219.67999267578125,223.0800018310547,1503100.0 2018-04-30,221.60000610351562,224.13999938964844,219.5399932861328,223.27000427246094,1766300.0 2018-05-01,224.0800018310547,224.49000549316406,219.3800048828125,220.77000427246094,1792900.0 2018-05-02,221.10000610351562,224.5,220.5500030517578,224.3000030517578,2202900.0 2018-05-03,226.0500030517578,227.3699951171875,218.74000549316406,220.00999450683594,2507900.0 2018-05-04,228.50999450683594,229.38999938964844,223.38999938964844,223.88999938964844,1663700.0 2018-05-07,230.99000549316406,232.36000061035156,229.02000427246094,229.5399932861328,1808300.0 2018-05-08,234.55999755859375,235.0,228.75,229.74000549316406,2244600.0 2018-05-09,239.74000549316406,240.14999389648438,233.52999877929688,235.0,3091600.0 2018-05-10,241.14999389648438,241.75999450683594,238.24000549316406,240.4600067138672,1941400.0 2018-05-11,241.8800048828125,241.92999267578125,238.7899932861328,241.02999877929688,2261700.0 2018-05-14,238.3699951171875,243.33999633789062,237.24000549316406,242.0,2670800.0 2018-05-15,236.60000610351562,237.35000610351562,233.0,235.63999938964844,2130100.0 2018-05-16,237.38999938964844,238.1199951171875,235.83999633789062,236.58999633789062,1843700.0 2018-05-17,236.85000610351562,239.6699981689453,234.8300018310547,237.32000732421875,1690600.0 2018-05-18,238.08999633789062,239.27999877929688,235.25999450683594,236.24000549316406,1888200.0 2018-05-21,238.10000610351562,240.77999877929688,237.11000061035156,239.85000610351562,1757900.0 2018-05-22,238.7899932861328,243.49000549316406,237.75999450683594,241.14999389648438,2950200.0 2018-05-23,243.91000366210938,244.08999633789062,236.0,236.32000732421875,2757600.0 2018-05-24,245.14999389648438,245.89999389648438,240.72000122070312,243.7899932861328,2779600.0 2018-05-25,243.55999755859375,245.7899932861328,242.8699951171875,245.0,2152900.0 2018-05-29,242.19000244140625,243.38999938964844,240.3800048828125,242.99000549316406,2093400.0 2018-05-30,247.39999389648438,248.55999755859375,244.38999938964844,244.39999389648438,2319300.0 2018-05-31,249.27999877929688,251.52000427246094,246.5800018310547,247.11000061035156,3838400.0 2018-06-01,251.30999755859375,251.8300018310547,248.85000610351562,250.5500030517578,2773200.0 2018-06-04,253.33999633789062,254.72000122070312,251.10000610351562,252.85000610351562,3058700.0 2018-06-05,252.6999969482422,254.05999755859375,251.11000061035156,254.0,2677400.0 2018-06-06,253.9499969482422,254.07000732421875,251.5,253.75,3963600.0 2018-06-07,247.50999450683594,254.0500030517578,244.02999877929688,253.24000549316406,4169200.0 2018-06-08,251.2100067138672,251.66000366210938,245.8300018310547,246.86000061035156,2880600.0 2018-06-11,251.0,253.47999572753906,250.1300048828125,251.75999450683594,2868200.0 2018-06-12,252.58999633789062,254.8000030517578,251.1300048828125,252.64999389648438,3513300.0 2018-06-13,256.1300048828125,257.8999938964844,253.64999389648438,253.6999969482422,3590700.0 2018-06-14,258.1000061035156,258.9100036621094,256.5799865722656,257.1499938964844,5618300.0 2018-06-15,251.82000732421875,253.8699951171875,247.52000427246094,251.27999877929688,9052800.0 2018-06-18,255.69000244140625,256.7699890136719,249.8000030517578,250.52000427246094,3764300.0 2018-06-19,251.74000549316406,253.64999389648438,247.89999389648438,251.8300018310547,3532500.0 2018-06-20,251.24000549316406,254.8000030517578,250.97999572753906,253.5,2577500.0 2018-06-21,248.8300018310547,252.72000122070312,247.57000732421875,252.0,2639700.0 2018-06-22,243.6300048828125,248.8000030517578,243.25999450683594,248.11000061035156,4124500.0 2018-06-25,239.67999267578125,241.9600067138672,235.8699951171875,240.14999389648438,4575400.0 2018-06-26,242.25,244.22999572753906,239.66000366210938,240.6699981689453,2998300.0 2018-06-27,237.67999267578125,244.97999572753906,237.50999450683594,243.4600067138672,3499500.0 2018-06-28,239.80999755859375,241.82000732421875,236.44000244140625,236.58999633789062,2217200.0 2018-06-29,243.80999755859375,245.49000549316406,241.5,241.8800048828125,3774700.0 2018-07-02,243.25999450683594,243.3300018310547,239.60000610351562,241.0500030517578,4127400.0 2018-07-03,242.00999450683594,245.94000244140625,241.6699981689453,244.72000122070312,1307700.0 2018-07-05,244.17999267578125,244.6199951171875,242.13999938964844,243.0399932861328,1863400.0 2018-07-06,248.19000244140625,248.72000122070312,243.22000122070312,244.47999572753906,1889700.0 2018-07-09,249.77000427246094,250.66000366210938,246.3699951171875,249.89999389648438,2170700.0 2018-07-10,248.6300048828125,250.85000610351562,248.2100067138672,250.47000122070312,2012400.0 2018-07-11,248.1199951171875,249.74000549316406,245.85000610351562,246.64999389648438,1730600.0 2018-07-12,254.8699951171875,255.0500030517578,249.3800048828125,249.94000244140625,2761600.0 2018-07-13,258.5899963378906,259.510009765625,253.49000549316406,254.63999938964844,3934100.0 2018-07-16,254.67999267578125,259.0400085449219,253.8300018310547,258.6300048828125,2165100.0 2018-07-17,258.30999755859375,258.67999267578125,250.7100067138672,252.67999267578125,2552000.0 2018-07-18,259.7799987792969,260.94000244140625,256.5400085449219,257.8599853515625,2637000.0 2018-07-19,257.67999267578125,259.6000061035156,256.3599853515625,258.0,1980200.0 2018-07-20,257.5400085449219,259.45001220703125,256.739990234375,258.1700134277344,2221800.0 2018-07-23,259.4700012207031,260.1400146484375,256.3800048828125,257.6600036621094,1935700.0 2018-07-24,257.489990234375,262.7300109863281,255.92999267578125,261.0400085449219,2433300.0 2018-07-25,263.1700134277344,263.5,257.8299865722656,258.3500061035156,2270300.0 2018-07-26,261.92999267578125,263.8299865722656,258.489990234375,261.9200134277344,2265800.0 2018-07-27,254.80999755859375,262.8599853515625,253.0500030517578,262.04998779296875,3030900.0 2018-07-30,242.32000732421875,254.75999450683594,240.10000610351562,254.4199981689453,5496800.0 2018-07-31,244.67999267578125,246.8000030517578,241.16000366210938,244.92999267578125,2939500.0 2018-08-01,248.00999450683594,248.75999450683594,244.24000549316406,245.0,3185000.0 2018-08-02,252.22000122070312,252.57000732421875,245.0,245.6999969482422,2395400.0 2018-08-03,253.27999877929688,254.38999938964844,249.47999572753906,252.5800018310547,2100300.0 2018-08-06,254.11000061035156,254.8800048828125,251.5399932861328,252.74000549316406,1535300.0 2018-08-07,253.38999938964844,255.16000366210938,252.4499969482422,254.5,1885400.0 2018-08-08,253.8300018310547,254.57000732421875,251.6300048828125,252.9499969482422,1585400.0 2018-08-09,253.8000030517578,255.75,253.38999938964844,254.5500030517578,2092000.0 2018-08-10,253.6999969482422,254.97000122070312,251.5,252.0,1789000.0 2018-08-13,253.5399932861328,256.6000061035156,253.3000030517578,254.16000366210938,1532700.0 2018-08-14,256.04998779296875,256.25,252.08999633789062,254.3800048828125,2100300.0 2018-08-15,250.52000427246094,255.8300018310547,248.02000427246094,253.8000030517578,2744700.0 2018-08-16,248.88999938964844,253.3000030517578,248.10000610351562,252.7899932861328,2420400.0 2018-08-17,245.6999969482422,249.22000122070312,243.7100067138672,248.38999938964844,2744200.0 2018-08-20,249.75999450683594,250.3699951171875,246.0,246.0800018310547,2901300.0 2018-08-21,251.5,253.3300018310547,250.36000061035156,250.4499969482422,2168900.0 2018-08-22,255.5399932861328,256.1600036621094,250.36000061035156,250.58999633789062,1895400.0 2018-08-23,257.0,258.3299865722656,254.47000122070312,254.6199951171875,2984300.0 2018-08-24,261.510009765625,263.3900146484375,258.3299865722656,258.3299865722656,3862300.0 2018-08-27,262.3999938964844,263.70001220703125,259.3900146484375,263.0,2433000.0 2018-08-28,263.0400085449219,263.70001220703125,261.0299987792969,263.70001220703125,1867100.0 2018-08-29,268.3599853515625,269.9599914550781,262.55999755859375,263.0,3155200.0 2018-08-30,266.42999267578125,269.04998779296875,265.5,266.7200012207031,2409300.0 2018-08-31,263.510009765625,266.8299865722656,263.20001220703125,265.54998779296875,2944500.0 2018-09-04,266.67999267578125,266.92999267578125,262.29998779296875,263.6700134277344,2158200.0 2018-09-05,256.1400146484375,266.1600036621094,254.5399932861328,265.6099853515625,4203300.0 2018-09-06,259.75,260.2699890136719,255.13999938964844,256.95001220703125,2810800.0 2018-09-07,260.8699951171875,263.6700134277344,257.1199951171875,258.0,2894300.0 2018-09-10,265.3699951171875,265.92999267578125,260.7900085449219,264.2699890136719,2633600.0 2018-09-11,267.0,268.6000061035156,263.30999755859375,265.29998779296875,2866000.0 2018-09-12,267.7900085449219,270.94000244140625,266.45001220703125,267.8299865722656,3365400.0 2018-09-13,268.5199890136719,270.0,265.010009765625,267.1300048828125,4774000.0 2018-09-14,274.69000244140625,277.6099853515625,268.0,269.0,6182500.0 2018-09-17,268.25,275.7799987792969,267.67999267578125,275.0,3080900.0 2018-09-18,270.7900085449219,273.7799987792969,266.6000061035156,267.6099853515625,2684400.0 2018-09-19,264.8800048828125,271.95001220703125,263.6099853515625,271.1400146484375,2801400.0 2018-09-20,266.3399963378906,269.5400085449219,264.19000244140625,266.4700012207031,2560200.0 2018-09-21,260.8800048828125,267.5,260.239990234375,266.1499938964844,6186500.0 2018-09-24,264.0899963378906,264.4599914550781,257.07000732421875,260.0,2619100.0 2018-09-25,267.8399963378906,268.42999267578125,264.20001220703125,264.6000061035156,2298000.0 2018-09-26,268.4700012207031,270.67999267578125,266.6600036621094,268.55999755859375,2027700.0 2018-09-27,269.9100036621094,272.4200134277344,269.25,270.0,1735200.0 2018-09-28,269.95001220703125,272.260009765625,268.44000244140625,269.75,2784500.0 2018-10-01,275.489990234375,276.6300048828125,271.4599914550781,271.760009765625,3553100.0 2018-10-02,272.0,277.0299987792969,271.8500061035156,274.7099914550781,3254400.0 2018-10-03,270.510009765625,274.1700134277344,269.760009765625,273.25,2726400.0 2018-10-04,263.7099914550781,271.07000732421875,260.5400085449219,269.5,3780300.0 2018-10-05,263.2200012207031,266.1000061035156,258.30999755859375,263.9599914550781,3098600.0 2018-10-08,254.69000244140625,263.4599914550781,248.69000244140625,261.8399963378906,5109200.0 2018-10-09,254.16000366210938,258.7200012207031,251.7100067138672,254.16000366210938,2597500.0 2018-10-10,237.91000366210938,253.3800048828125,237.86000061035156,252.52000427246094,5309300.0 2018-10-11,238.58999633789062,245.72000122070312,234.72000122070312,236.41000366210938,7042900.0 2018-10-12,248.8699951171875,249.91000366210938,242.77999877929688,247.74000549316406,4779900.0 2018-10-15,238.00999450683594,248.3699951171875,238.0,248.33999633789062,5106400.0 2018-10-16,260.6700134277344,261.7300109863281,251.77000427246094,252.5,8679600.0 2018-10-17,258.9100036621094,261.8900146484375,255.25999450683594,261.2099914550781,4405100.0 2018-10-18,250.35000610351562,257.2099914550781,246.00999450683594,256.19000244140625,5378900.0 2018-10-19,245.02999877929688,252.88999938964844,243.63999938964844,252.72999572753906,4070600.0 2018-10-22,251.05999755859375,251.63999938964844,242.8000030517578,246.0,3487000.0 2018-10-23,251.75999450683594,254.91000366210938,242.55999755859375,246.19000244140625,5006300.0 2018-10-24,238.44000244140625,254.60000610351562,238.22999572753906,250.61000061035156,4859500.0 2018-10-25,252.9199981689453,253.58999633789062,241.66000366210938,242.1699981689453,5283600.0 2018-10-26,245.8000030517578,252.17999267578125,241.41000366210938,243.85000610351562,4505800.0 2018-10-29,239.75,254.52999877929688,233.39999389648438,250.6699981689453,4725000.0 2018-10-30,238.41000366210938,242.5,231.6999969482422,238.99000549316406,5626800.0 2018-10-31,245.75999450683594,249.60000610351562,243.6699981689453,245.41000366210938,4423000.0 2018-11-01,245.27999877929688,247.5500030517578,241.49000549316406,245.69000244140625,3192200.0 2018-11-02,239.63999938964844,247.47000122070312,237.8000030517578,246.57000732421875,4335300.0 2018-11-05,239.88999938964844,241.0,233.6199951171875,240.0,3224100.0 2018-11-06,240.55999755859375,244.63999938964844,237.75999450683594,240.47999572753906,2446700.0 2018-11-07,253.42999267578125,253.9600067138672,243.80999755859375,244.8000030517578,3790600.0 2018-11-08,249.9600067138672,254.1300048828125,247.74000549316406,253.30999755859375,2389300.0 2018-11-09,244.83999633789062,248.2899932861328,241.16000366210938,247.55999755859375,2765900.0 2018-11-12,236.6699981689453,244.8000030517578,235.36000061035156,244.13999938964844,3498300.0 2018-11-13,238.74000549316406,243.0,235.85000610351562,238.3800048828125,4017100.0 2018-11-14,235.22000122070312,242.91000366210938,231.91000366210938,242.16000366210938,3261300.0 2018-11-15,239.9499969482422,241.42999267578125,231.3300018310547,233.97999572753906,3383500.0 2018-11-16,238.88999938964844,240.13999938964844,235.3699951171875,239.52000427246094,2897400.0 2018-11-19,219.69000244140625,238.64999389648438,218.72000122070312,237.5,7642200.0 2018-11-20,219.72999572753906,222.83999633789062,207.02000427246094,209.41000366210938,6180500.0 2018-11-21,225.97999572753906,228.99000549316406,222.24000549316406,225.3300018310547,4846400.0 2018-11-23,225.55999755859375,227.74000549316406,222.50999450683594,222.7100067138672,1691000.0 2018-11-26,231.9600067138672,233.3000030517578,227.91000366210938,229.19000244140625,3603700.0 2018-11-27,232.25,232.77999877929688,228.67999267578125,230.77000427246094,2882400.0 2018-11-28,249.2100067138672,250.41000366210938,237.74000549316406,237.89999389648438,6447100.0 2018-11-29,249.08999633789062,252.25,244.30999755859375,246.36000061035156,3723500.0 2018-11-30,250.88999938964844,251.57000732421875,247.08999633789062,250.22999572753906,5156700.0 2018-12-03,255.25999450683594,260.7200012207031,251.82000732421875,260.7099914550781,4286200.0 2018-12-04,245.82000732421875,254.7100067138672,244.97999572753906,253.22000122070312,4041700.0 2018-12-06,250.6300048828125,250.67999267578125,237.9600067138672,240.0,3950600.0 2018-12-07,238.0,249.25999450683594,237.64999389648438,248.38999938964844,3971100.0 2018-12-10,244.08999633789062,245.39999389648438,237.00999450683594,237.4600067138672,3194300.0 2018-12-11,245.33999633789062,251.75,242.77999877929688,251.42999267578125,3179400.0 2018-12-12,245.5500030517578,251.55999755859375,245.0399932861328,249.99000549316406,4067900.0 2018-12-13,248.0800018310547,251.60000610351562,245.1999969482422,248.14999389648438,5395200.0 2018-12-14,230.0,240.9199981689453,229.91000366210938,240.75999450683594,12189400.0 2018-12-17,221.3800048828125,230.6300048828125,220.47999572753906,226.92999267578125,7059500.0 2018-12-18,226.17999267578125,228.1300048828125,221.5500030517578,222.52999877929688,5265000.0 2018-12-19,224.64999389648438,231.02000427246094,221.11000061035156,225.9199981689453,6110800.0 2018-12-20,218.64999389648438,224.85000610351562,212.8300018310547,223.0,6099400.0 2018-12-21,208.8000030517578,222.25999450683594,207.3699951171875,219.5500030517578,8828100.0 2018-12-24,205.16000366210938,212.5800018310547,204.9499969482422,206.89999389648438,2940500.0 2018-12-26,222.9499969482422,222.9600067138672,206.25,206.52999877929688,5897900.0 2018-12-27,225.13999938964844,225.1699981689453,214.16000366210938,219.99000549316406,3931100.0 2018-12-28,223.1300048828125,228.11000061035156,220.8699951171875,227.5800018310547,3160200.0 2018-12-31,226.24000549316406,227.3300018310547,223.24000549316406,225.55999755859375,2866400.0 2019-01-02,224.57000732421875,226.1699981689453,219.0,219.91000366210938,2784100.0 2019-01-03,215.6999969482422,223.6300048828125,215.14999389648438,220.8800048828125,3663500.0 2019-01-04,226.19000244140625,227.64999389648438,217.47999572753906,219.83999633789062,4043400.0 2019-01-07,229.25999450683594,232.60000610351562,227.2899932861328,229.9499969482422,3638500.0 2019-01-08,232.67999267578125,233.77000427246094,228.3300018310547,232.64999389648438,3685900.0 2019-01-09,235.42999267578125,238.58999633789062,232.0,234.00999450683594,3594200.0 2019-01-10,237.77000427246094,238.0399932861328,231.7100067138672,233.77000427246094,2704600.0 2019-01-11,237.5500030517578,239.32000732421875,235.22999572753906,235.7100067138672,3179500.0 2019-01-14,234.55999755859375,236.25999450683594,231.9600067138672,235.3300018310547,2606800.0 2019-01-15,242.36000061035156,243.92999267578125,237.25999450683594,237.89999389648438,3656500.0 2019-01-16,241.9499969482422,244.0,239.67999267578125,243.60000610351562,2885200.0 2019-01-17,244.39999389648438,245.0399932861328,238.77999877929688,240.1300048828125,2836200.0 2019-01-18,247.50999450683594,250.67999267578125,244.4499969482422,247.4499969482422,3711300.0 2019-01-22,243.85000610351562,245.61000061035156,241.19000244140625,245.1300048828125,4155500.0 2019-01-23,245.13999938964844,248.16000366210938,240.60000610351562,244.91000366210938,2031400.0 2019-01-24,242.55999755859375,245.97999572753906,241.17999267578125,245.6199951171875,3643000.0 2019-01-25,244.9499969482422,247.10000610351562,243.42999267578125,244.99000549316406,3822300.0 2019-01-28,241.85000610351562,243.22000122070312,239.35000610351562,241.0,2110400.0 2019-01-29,238.27000427246094,242.8699951171875,237.27000427246094,241.80999755859375,1937100.0 2019-01-30,242.6699981689453,243.0,238.8699951171875,240.16000366210938,2482900.0 2019-01-31,247.82000732421875,249.0,243.0,243.0,5007200.0 2019-02-01,247.3800048828125,251.0399932861328,246.10000610351562,247.82000732421875,3033300.0 2019-02-04,254.74000549316406,256.989990234375,248.05999755859375,248.55999755859375,3705100.0 2019-02-05,254.82000732421875,258.55999755859375,254.00999450683594,256.739990234375,3042000.0 2019-02-06,254.35000610351562,255.92999267578125,250.7100067138672,255.05999755859375,2539100.0 2019-02-07,253.74000549316406,254.30999755859375,250.27999877929688,251.3300018310547,2099300.0 2019-02-08,257.0,257.04998779296875,250.63999938964844,251.38999938964844,2756800.0 2019-02-11,258.3900146484375,259.8999938964844,256.19000244140625,258.8900146484375,3538100.0 2019-02-12,261.3699951171875,262.25,258.6700134277344,260.1499938964844,2518400.0 2019-02-13,260.2300109863281,263.3599853515625,259.3699951171875,263.1300048828125,1899700.0 2019-02-14,260.1400146484375,261.7099914550781,258.010009765625,259.3999938964844,1885000.0 2019-02-15,259.45001220703125,260.9700012207031,258.07000732421875,260.3399963378906,2999200.0 2019-02-19,257.80999755859375,260.05999755859375,256.45001220703125,258.9800109863281,3475600.0 2019-02-20,258.1000061035156,260.989990234375,255.9199981689453,258.1300048828125,2484800.0 2019-02-21,257.760009765625,259.3500061035156,255.1199951171875,257.29998779296875,2607400.0 2019-02-22,258.8999938964844,260.239990234375,257.6099853515625,257.6099853515625,2006000.0 2019-02-25,258.6199951171875,262.9800109863281,258.17999267578125,261.5,1815800.0 2019-02-26,261.2200012207031,262.5799865722656,256.3699951171875,258.0,2538900.0 2019-02-27,262.8999938964844,263.0799865722656,256.5199890136719,259.7699890136719,2266800.0 2019-02-28,262.5,266.239990234375,261.760009765625,262.3999938964844,3810300.0 2019-03-01,264.010009765625,266.239990234375,261.5,265.75,2594000.0 2019-03-04,258.1600036621094,267.0,254.0800018310547,266.70001220703125,2994900.0 2019-03-05,257.3800048828125,259.8699951171875,256.3699951171875,259.0,2101800.0 2019-03-06,256.3999938964844,259.489990234375,253.83999633789062,257.3999938964844,1950500.0 2019-03-07,255.4600067138672,257.489990234375,253.2899932861328,255.77000427246094,3185200.0 2019-03-08,254.74000549316406,255.02000427246094,249.10000610351562,251.49000549316406,2195400.0 2019-03-11,260.9599914550781,261.4599914550781,255.77000427246094,255.97999572753906,2711700.0 2019-03-12,263.510009765625,264.75,259.010009765625,261.8599853515625,2583500.0 2019-03-13,264.3800048828125,269.79998779296875,264.1300048828125,265.5,3992500.0 2019-03-14,267.69000244140625,268.0,263.5199890136719,265.260009765625,5113400.0 2019-03-15,257.0899963378906,260.0,252.02999877929688,258.0299987792969,12110500.0 2019-03-18,257.760009765625,259.9599914550781,253.88999938964844,257.1099853515625,4013400.0 2019-03-19,260.4200134277344,260.6400146484375,256.3399963378906,259.42999267578125,4257300.0 2019-03-20,259.739990234375,262.29998779296875,256.1700134277344,260.5400085449219,3732600.0 2019-03-21,264.17999267578125,264.3399963378906,258.3999938964844,259.0,2359900.0 2019-03-22,259.69000244140625,264.6400146484375,259.5199890136719,263.4700012207031,3454000.0 2019-03-25,262.2699890136719,263.1199951171875,257.1000061035156,259.2099914550781,2639300.0 2019-03-26,265.5899963378906,267.739990234375,263.8399963378906,265.04998779296875,3150100.0 2019-03-27,262.3399963378906,265.9700012207031,259.0400085449219,265.5299987792969,2521900.0 2019-03-28,263.5299987792969,265.1700134277344,260.8800048828125,263.5,2018000.0 2019-03-29,266.489990234375,266.75,264.20001220703125,265.4700012207031,2097400.0 2019-04-01,272.1700134277344,272.3900146484375,268.19000244140625,269.8500061035156,2970100.0 2019-04-02,271.3500061035156,273.0,267.6300048828125,272.8900146484375,1877800.0 2019-04-03,271.5,274.17999267578125,270.9800109863281,273.7099914550781,2432800.0 2019-04-04,267.8900146484375,271.4700012207031,263.7200012207031,270.9800109863281,2947400.0 2019-04-05,267.45001220703125,269.94000244140625,266.5899963378906,269.44000244140625,1970500.0 2019-04-08,268.80999755859375,269.0899963378906,264.70001220703125,266.9599914550781,1796800.0 2019-04-09,268.989990234375,269.989990234375,266.79998779296875,267.1199951171875,1605900.0 2019-04-10,271.5799865722656,272.1600036621094,269.010009765625,269.4700012207031,1469700.0 2019-04-11,271.8999938964844,272.9200134277344,270.7699890136719,271.95001220703125,2085600.0 2019-04-12,271.8599853515625,273.510009765625,270.82000732421875,273.010009765625,1681100.0 2019-04-15,272.2200012207031,273.7099914550781,270.6199951171875,271.8599853515625,1462300.0 2019-04-16,271.42999267578125,273.3900146484375,269.6400146484375,273.07000732421875,1638400.0 2019-04-17,269.45001220703125,272.6700134277344,268.44000244140625,272.1700134277344,2391500.0 2019-04-18,270.57000732421875,270.82000732421875,266.6400146484375,270.0899963378906,2028900.0 2019-04-22,272.2099914550781,272.32000732421875,269.20001220703125,269.82000732421875,1364700.0 2019-04-23,278.489990234375,278.8900146484375,271.5899963378906,272.5400085449219,2693600.0 2019-04-24,275.45001220703125,280.1700134277344,275.25,279.2200012207031,1867600.0 2019-04-25,277.6600036621094,279.5199890136719,274.3800048828125,278.3999938964844,1747200.0 2019-04-26,281.9599914550781,282.0,275.7900085449219,278.17999267578125,2114000.0 2019-04-29,286.1400146484375,291.7099914550781,285.3800048828125,286.4599914550781,5592400.0 2019-04-30,289.25,289.7699890136719,285.25,286.1000061035156,3068000.0 2019-05-01,283.3500061035156,291.0,283.19000244140625,291.0,2056200.0 2019-05-02,279.6400146484375,284.5899963378906,278.1499938964844,283.1400146484375,2482300.0 2019-05-03,285.5799865722656,286.3500061035156,282.3900146484375,282.55999755859375,1979500.0 2019-05-06,283.6600036621094,284.2200012207031,275.80999755859375,277.6000061035156,1994500.0 2019-05-07,277.07000732421875,280.6499938964844,273.6700134277344,278.82000732421875,2568000.0 2019-05-08,276.7699890136719,278.3699951171875,274.1600036621094,275.8299865722656,2610800.0 2019-05-09,275.7900085449219,277.1199951171875,270.79998779296875,274.1600036621094,1866800.0 2019-05-10,278.4800109863281,279.5,270.32000732421875,273.5799865722656,2097500.0 2019-05-13,267.70001220703125,274.19000244140625,267.2200012207031,270.57000732421875,2698300.0 2019-05-14,271.8599853515625,274.2300109863281,269.2900085449219,269.42999267578125,2046600.0 2019-05-15,276.82000732421875,276.95001220703125,269.5,269.82000732421875,2708600.0 2019-05-16,283.54998779296875,285.8699951171875,278.3999938964844,278.6300048828125,3413100.0 2019-05-17,279.8500061035156,284.4100036621094,279.07000732421875,281.67999267578125,2223500.0 2019-05-20,275.45001220703125,277.8900146484375,273.3999938964844,276.1000061035156,2392000.0 2019-05-21,278.07000732421875,280.0,277.04998779296875,278.2099914550781,1793500.0 2019-05-22,281.82000732421875,282.739990234375,277.260009765625,277.4200134277344,1570500.0 2019-05-23,274.25,278.42999267578125,271.69000244140625,278.2900085449219,2706400.0 2019-05-24,274.7699890136719,277.4800109863281,273.5400085449219,273.5400085449219,1878300.0 2019-05-28,278.25,281.45001220703125,275.3699951171875,276.489990234375,2475800.0 2019-05-29,273.3800048828125,276.79998779296875,272.2799987792969,275.2900085449219,1806000.0 2019-05-30,274.510009765625,275.0899963378906,272.42999267578125,274.42999267578125,1601100.0 2019-05-31,270.8999938964844,272.9100036621094,268.75,271.2799987792969,2526600.0 2019-06-03,259.0299987792969,272.80999755859375,257.5299987792969,270.510009765625,3903400.0 2019-06-04,268.7099914550781,268.92999267578125,257.4599914550781,263.2699890136719,3750800.0 2019-06-05,272.8599853515625,273.2099914550781,268.3900146484375,272.7799987792969,2650400.0 2019-06-06,274.79998779296875,275.760009765625,271.04998779296875,273.7200012207031,2211800.0 2019-06-07,278.1600036621094,282.3699951171875,275.510009765625,275.8699951171875,2758900.0 2019-06-10,280.3399963378906,284.9800109863281,280.20001220703125,280.9800109863281,2487700.0 2019-06-11,275.989990234375,284.8900146484375,272.0299987792969,283.9100036621094,2969300.0 2019-06-12,276.8399963378906,277.55999755859375,274.5799865722656,276.1300048828125,1313700.0 2019-06-13,276.29998779296875,278.9599914550781,275.9200134277344,278.5899963378906,1696400.0 2019-06-14,274.2799987792969,277.1000061035156,274.0,275.9100036621094,2262800.0 2019-06-17,275.6000061035156,277.4700012207031,274.6300048828125,274.6300048828125,2254200.0 2019-06-18,276.7799987792969,280.489990234375,276.6199951171875,280.3699951171875,4529300.0 2019-06-19,291.2099914550781,292.0,284.3399963378906,287.0,9738600.0 2019-06-20,302.1099853515625,302.6600036621094,293.25,293.25,5632500.0 2019-06-21,299.3299865722656,304.0,299.0899963378906,301.4599914550781,4015500.0 2019-06-24,299.8699951171875,302.5799865722656,298.69000244140625,300.0,2868900.0 2019-06-25,287.9700012207031,300.6499938964844,287.0,299.2099914550781,4638500.0 2019-06-26,288.7200012207031,292.760009765625,288.70001220703125,291.260009765625,2896800.0 2019-06-27,293.2300109863281,294.6700134277344,290.0400085449219,290.0400085449219,2596800.0 2019-06-28,294.6499938964844,295.1000061035156,291.95001220703125,294.5,2648300.0 2019-07-01,300.9700012207031,301.8999938964844,297.6600036621094,299.54998779296875,2619500.0 2019-07-02,301.3900146484375,301.5799865722656,299.3599853515625,301.19000244140625,1816600.0 2019-07-03,305.70001220703125,305.8599853515625,301.2900085449219,302.0,1585300.0 2019-07-05,303.9800109863281,305.239990234375,298.92999267578125,304.010009765625,2872700.0 2019-07-08,302.9200134277344,303.1099853515625,300.1300048828125,302.760009765625,1909200.0 2019-07-09,304.20001220703125,305.1300048828125,300.2200012207031,300.55999755859375,1644300.0 2019-07-10,306.9800109863281,309.32000732421875,305.1000061035156,305.1000061035156,1954100.0 2019-07-11,307.6000061035156,310.1700134277344,305.8999938964844,307.3900146484375,1951500.0 2019-07-12,309.4200134277344,309.70001220703125,304.9599914550781,308.010009765625,1624800.0 2019-07-15,308.760009765625,310.4599914550781,307.7200012207031,310.0,1161600.0 2019-07-16,305.70001220703125,308.4599914550781,305.07000732421875,308.0,1838700.0 2019-07-17,309.3900146484375,310.9599914550781,306.75,307.1300048828125,2298100.0 2019-07-18,310.0799865722656,310.9200134277344,306.8500061035156,307.2099914550781,1597200.0 2019-07-19,306.8699951171875,313.1099853515625,305.2699890136719,311.55999755859375,2100200.0 2019-07-22,308.54998779296875,309.9200134277344,307.1400146484375,308.3900146484375,1336400.0 2019-07-23,307.8800048828125,309.9800109863281,305.2200012207031,309.9100036621094,1826800.0 2019-07-24,310.2699890136719,310.7300109863281,305.80999755859375,305.80999755859375,1458800.0 2019-07-25,308.7300109863281,309.6600036621094,306.1000061035156,308.6600036621094,1378500.0 2019-07-26,311.2699890136719,312.5,309.260009765625,309.9700012207031,1507800.0 2019-07-29,307.2200012207031,311.94000244140625,301.4800109863281,311.94000244140625,2778400.0 2019-07-30,303.6400146484375,307.0899963378906,302.54998779296875,305.07000732421875,2158000.0 2019-07-31,298.8599853515625,304.95001220703125,295.1099853515625,303.6099853515625,3066900.0 2019-08-01,298.44000244140625,304.989990234375,296.7699890136719,299.1499938964844,3210200.0 2019-08-02,293.7099914550781,297.3500061035156,289.4200134277344,295.57000732421875,3400900.0 2019-08-05,280.3599853515625,286.8699951171875,276.7799987792969,285.0400085449219,4292600.0 2019-08-06,286.2099914550781,286.989990234375,282.5,283.6300048828125,2552100.0 2019-08-07,289.0199890136719,290.260009765625,282.0,282.239990234375,2196700.0 2019-08-08,297.7799987792969,297.8699951171875,290.20001220703125,292.75,2506000.0 2019-08-09,294.8299865722656,298.2699890136719,292.1499938964844,296.1400146484375,1451100.0 2019-08-12,288.6499938964844,294.4200134277344,287.4100036621094,293.1400146484375,1580500.0 2019-08-13,293.1700134277344,295.5,286.3900146484375,288.2300109863281,2326400.0 2019-08-14,283.6600036621094,289.6499938964844,281.42999267578125,287.6000061035156,2586000.0 2019-08-15,282.7099914550781,286.489990234375,280.8599853515625,285.6400146484375,2336800.0 2019-08-16,287.45001220703125,290.1499938964844,283.32000732421875,285.5799865722656,1954500.0 2019-08-19,287.9700012207031,291.7699890136719,287.1700134277344,291.32000732421875,1955200.0 2019-08-20,285.7099914550781,288.6600036621094,285.3999938964844,287.9700012207031,1491000.0 2019-08-21,291.5299987792969,292.9200134277344,286.510009765625,288.5400085449219,1520200.0 2019-08-22,287.69000244140625,292.8999938964844,285.1199951171875,292.57000732421875,1743200.0 2019-08-23,282.44000244140625,293.57000732421875,280.9700012207031,289.2300109863281,2851900.0 2019-08-26,288.739990234375,288.8900146484375,283.510009765625,284.8599853515625,1792800.0 2019-08-27,289.45001220703125,291.8500061035156,286.5299987792969,290.6600036621094,1792300.0 2019-08-28,282.1300048828125,287.989990234375,280.4200134277344,286.54998779296875,2776300.0 2019-08-29,286.6300048828125,287.70001220703125,283.6199951171875,285.7099914550781,2171900.0 2019-08-30,284.510009765625,288.5,280.1199951171875,287.4100036621094,2373300.0 2019-09-03,282.45001220703125,287.4599914550781,281.3999938964844,284.25,1837000.0 2019-09-04,284.6000061035156,286.25,282.4599914550781,286.0400085449219,1516000.0 2019-09-05,287.75,288.010009765625,281.5199890136719,287.8299865722656,2835900.0 2019-09-06,284.94000244140625,289.5899963378906,283.9599914550781,288.20001220703125,2273100.0 2019-09-09,279.29998779296875,286.92999267578125,276.6000061035156,286.5199890136719,3134500.0 2019-09-10,276.1400146484375,277.5799865722656,272.3399963378906,277.5799865722656,4097800.0 2019-09-11,277.7799987792969,280.30999755859375,274.0,277.6600036621094,2594000.0 2019-09-12,278.0199890136719,282.2799987792969,277.94000244140625,281.0,2955000.0 2019-09-13,278.3500061035156,280.2799987792969,276.32000732421875,278.2200012207031,2948600.0 2019-09-16,282.92999267578125,283.04998779296875,275.29998779296875,276.6199951171875,2774700.0 2019-09-17,284.69000244140625,285.29998779296875,280.3599853515625,284.0400085449219,4069200.0 2019-09-18,279.7200012207031,280.2900085449219,270.0199890136719,275.3500061035156,7449700.0 2019-09-19,281.260009765625,284.3699951171875,279.8299865722656,280.1700134277344,3163500.0 2019-09-20,277.9100036621094,283.20001220703125,274.95001220703125,281.6000061035156,4046500.0 2019-09-23,277.44000244140625,279.5799865722656,275.4100036621094,275.92999267578125,1966300.0 2019-09-24,272.4700012207031,280.70001220703125,271.0799865722656,279.5799865722656,3288100.0 2019-09-25,277.42999267578125,277.7099914550781,267.7300109863281,271.8999938964844,3307300.0 2019-09-26,283.80999755859375,285.8999938964844,277.010009765625,278.4599914550781,4270800.0 2019-09-27,277.5400085449219,284.9800109863281,274.1199951171875,284.6300048828125,3167600.0 2019-09-30,276.25,279.0,275.1400146484375,277.5400085449219,3992300.0 2019-10-01,272.7099914550781,279.6499938964844,271.8699951171875,278.989990234375,3245800.0 2019-10-02,266.6600036621094,271.17999267578125,265.19000244140625,271.17999267578125,3370100.0 2019-10-03,272.3999938964844,272.79998779296875,263.8500061035156,266.9200134277344,3545100.0 2019-10-04,276.9599914550781,278.0799865722656,273.1099853515625,273.1099853515625,2566300.0 2019-10-07,276.8999938964844,278.489990234375,275.5899963378906,276.32000732421875,1823500.0 2019-10-08,270.8299865722656,275.4100036621094,270.79998779296875,274.4599914550781,2135900.0 2019-10-09,274.2699890136719,275.54998779296875,272.8599853515625,273.5199890136719,1359400.0 2019-10-10,274.9800109863281,276.7099914550781,272.7900085449219,274.05999755859375,1562300.0 2019-10-11,278.2900085449219,281.2699890136719,277.6300048828125,278.3699951171875,2087600.0 2019-10-14,277.7799987792969,279.4200134277344,277.1499938964844,278.1099853515625,1372600.0 2019-10-15,279.3900146484375,281.510009765625,278.0199890136719,278.1700134277344,1964000.0 2019-10-16,272.70001220703125,272.80999755859375,267.510009765625,270.2300109863281,4315200.0 2019-10-17,269.239990234375,274.1199951171875,267.1499938964844,272.6099853515625,3319100.0 2019-10-18,265.5199890136719,269.67999267578125,262.1000061035156,269.3599853515625,4391000.0 2019-10-21,266.8399963378906,267.42999267578125,262.57000732421875,265.6300048828125,2868800.0 2019-10-22,261.0899963378906,269.2799987792969,260.6400146484375,268.489990234375,3349100.0 2019-10-23,261.32000732421875,265.5199890136719,259.57000732421875,261.0,3020400.0 2019-10-24,269.70001220703125,271.4599914550781,263.25,264.0400085449219,3511000.0 2019-10-25,270.9800109863281,271.6099853515625,267.0199890136719,267.79998779296875,1822300.0 2019-10-28,271.3500061035156,272.2900085449219,268.3800048828125,271.5799865722656,2281900.0 2019-10-29,271.45001220703125,273.7200012207031,271.05999755859375,271.67999267578125,1723500.0 2019-10-30,278.4100036621094,278.6499938964844,272.6099853515625,273.25,2320800.0 2019-10-31,277.92999267578125,279.32000732421875,275.30999755859375,278.2699890136719,2845400.0 2019-11-01,277.82000732421875,281.8299865722656,277.2699890136719,279.1400146484375,2827200.0 2019-11-04,277.5,281.2099914550781,276.04998779296875,280.55999755859375,2790200.0 2019-11-05,289.2900085449219,292.8800048828125,283.6000061035156,292.1099853515625,6170600.0 2019-11-06,287.3999938964844,289.260009765625,285.6099853515625,289.1099853515625,2762400.0 2019-11-07,290.7699890136719,293.4800109863281,287.0,288.29998779296875,3201600.0 2019-11-08,292.4599914550781,292.4599914550781,288.4800109863281,290.0199890136719,1628500.0 2019-11-11,290.2699890136719,292.3399963378906,289.70001220703125,291.95001220703125,1777400.0 2019-11-12,291.7200012207031,294.1600036621094,290.2699890136719,290.7900085449219,2084900.0 2019-11-13,293.5400085449219,293.70001220703125,290.260009765625,291.8599853515625,1739900.0 2019-11-14,294.5299987792969,295.0799865722656,292.1499938964844,293.5400085449219,1459700.0 2019-11-15,297.5,297.5,293.55999755859375,296.5400085449219,2011300.0 2019-11-18,297.1600036621094,298.55999755859375,296.0,297.54998779296875,1632700.0 2019-11-19,300.6000061035156,300.739990234375,296.3900146484375,298.75,2142700.0 2019-11-20,300.1000061035156,302.04998779296875,297.04998779296875,299.3900146484375,1841300.0 2019-11-21,298.79998779296875,300.3500061035156,296.6199951171875,298.989990234375,1609800.0 2019-11-22,299.29998779296875,299.9200134277344,295.79998779296875,299.5899963378906,1508900.0 2019-11-25,305.2799987792969,305.45001220703125,300.4800109863281,300.4800109863281,2205400.0 2019-11-26,307.8999938964844,309.05999755859375,304.8900146484375,305.0,2619000.0 2019-11-27,309.05999755859375,309.1700134277344,305.739990234375,308.5,1469700.0 2019-11-29,309.5299987792969,310.0,308.0,308.5199890136719,1175100.0 2019-12-02,302.75,309.8999938964844,299.510009765625,309.2200012207031,2891400.0 2019-12-03,303.9100036621094,304.4599914550781,297.32000732421875,298.239990234375,1608500.0 2019-12-04,302.510009765625,305.3299865722656,301.2799987792969,305.0,1522800.0 2019-12-05,303.0299987792969,304.239990234375,301.0,303.1300048828125,1698100.0 2019-12-06,306.2300109863281,306.75,303.1600036621094,306.20001220703125,1733000.0 2019-12-09,307.04998779296875,310.9100036621094,306.70001220703125,308.9100036621094,2892500.0 2019-12-10,304.1700134277344,309.0299987792969,304.1000061035156,306.6199951171875,2155300.0 2019-12-11,303.739990234375,305.3800048828125,301.4800109863281,305.1499938964844,2928600.0 2019-12-12,305.9599914550781,306.5799865722656,300.7200012207031,303.0,3104600.0 2019-12-13,317.94000244140625,321.7300109863281,313.739990234375,314.1099853515625,6606700.0 2019-12-16,323.79998779296875,325.25,319.2699890136719,319.2699890136719,3436700.0 2019-12-17,322.8500061035156,325.0799865722656,321.75,325.0400085449219,2331900.0 2019-12-18,324.3800048828125,326.82000732421875,322.010009765625,322.1000061035156,2332600.0 2019-12-19,327.6300048828125,327.9599914550781,324.260009765625,324.3800048828125,2561400.0 2019-12-20,327.6099853515625,330.0,325.6199951171875,328.3699951171875,4233000.0 2019-12-23,328.95001220703125,329.8800048828125,327.260009765625,328.8299865722656,2210600.0 2019-12-24,329.6400146484375,331.5400085449219,328.67999267578125,329.0,1066400.0 2019-12-26,331.20001220703125,331.2799987792969,329.6300048828125,329.6300048828125,1055100.0 2019-12-27,330.7900085449219,332.8800048828125,329.7699890136719,332.8800048828125,1229800.0 2019-12-30,328.3399963378906,330.4700012207031,325.1700134277344,330.3500061035156,1896700.0 2019-12-31,329.80999755859375,329.94000244140625,326.25,326.25,1592300.0 2020-01-02,334.42999267578125,334.4800109863281,329.1700134277344,330.0,1990100.0 2020-01-03,331.80999755859375,332.9800109863281,328.69000244140625,329.1700134277344,1577600.0 2020-01-06,333.7099914550781,333.9100036621094,328.19000244140625,328.2900085449219,1874700.0 2020-01-07,333.3900146484375,334.7900085449219,332.30999755859375,334.1499938964844,2500800.0 2020-01-08,337.8699951171875,339.2300109863281,333.3999938964844,333.80999755859375,2248500.0 2020-01-09,340.45001220703125,341.80999755859375,338.19000244140625,340.1400146484375,1626300.0 2020-01-10,339.80999755859375,343.3599853515625,339.6199951171875,342.04998779296875,1480400.0 2020-01-13,345.6300048828125,345.7300109863281,341.2200012207031,341.5400085449219,2069200.0 2020-01-14,344.6300048828125,347.2699890136719,343.1499938964844,347.010009765625,2274400.0 2020-01-15,342.94000244140625,347.5,342.4599914550781,346.4200134277344,2213300.0 2020-01-16,345.3800048828125,345.989990234375,342.760009765625,345.9800109863281,2439600.0 2020-01-17,349.739990234375,349.95001220703125,346.3800048828125,349.0,2536100.0 2020-01-21,350.0,352.3699951171875,345.6199951171875,346.3699951171875,2121200.0 2020-01-22,350.05999755859375,354.2799987792969,349.9599914550781,352.6000061035156,1600300.0 2020-01-23,351.760009765625,352.1600036621094,347.8500061035156,351.0199890136719,2084400.0 2020-01-24,351.3699951171875,355.69000244140625,349.20001220703125,354.1000061035156,1640200.0 2020-01-27,346.8999938964844,349.8999938964844,340.3999938964844,341.0400085449219,2652000.0 2020-01-28,354.6300048828125,355.6600036621094,347.1199951171875,349.0,2270800.0 2020-01-29,351.6600036621094,356.70001220703125,351.3599853515625,356.70001220703125,1521300.0 2020-01-30,356.739990234375,356.82000732421875,349.69000244140625,349.69000244140625,1834900.0 2020-01-31,351.1400146484375,355.8399963378906,348.29998779296875,355.8399963378906,3692900.0 2020-02-03,358.0,358.6700134277344,352.2900085449219,353.4100036621094,2693800.0 2020-02-04,366.739990234375,367.44000244140625,360.45001220703125,363.42999267578125,3053000.0 2020-02-05,365.54998779296875,374.4800109863281,362.30999755859375,373.989990234375,2463400.0 2020-02-06,367.4599914550781,368.25,363.010009765625,366.1600036621094,2224500.0 2020-02-07,366.0899963378906,369.3399963378906,364.3800048828125,366.0,2092700.0 2020-02-10,370.0,370.80999755859375,365.2200012207031,365.44000244140625,2426800.0 2020-02-11,369.2799987792969,373.70001220703125,367.25,373.0299987792969,2004700.0 2020-02-12,374.2900085449219,374.42999267578125,367.1499938964844,370.6400146484375,2355600.0 2020-02-13,374.8399963378906,377.7099914550781,372.3900146484375,372.55999755859375,1917100.0 2020-02-14,379.6700134277344,379.8299865722656,375.8500061035156,376.2799987792969,1690300.0 2020-02-18,378.8500061035156,382.5899963378906,378.5899963378906,380.20001220703125,2074400.0 2020-02-19,383.2799987792969,385.0,381.4800109863281,383.8299865722656,2580400.0 2020-02-20,378.9599914550781,386.75,373.4800109863281,384.0,3789300.0 2020-02-21,372.95001220703125,378.3399963378906,368.75,378.0199890136719,2742800.0 2020-02-24,357.4100036621094,363.4599914550781,349.0,355.3900146484375,3924000.0 2020-02-25,347.79998779296875,363.9700012207031,346.2799987792969,361.0,4188100.0 2020-02-26,351.3399963378906,360.07000732421875,348.6000061035156,349.3999938964844,3489700.0 2020-02-27,337.5199890136719,352.239990234375,337.2699890136719,340.0,4737700.0 2020-02-28,345.1199951171875,345.4599914550781,324.0,324.4200134277344,6463400.0 2020-03-02,360.2799987792969,360.75,342.6099853515625,349.80999755859375,5398100.0 2020-03-03,348.3399963378906,364.95001220703125,344.0400085449219,361.760009765625,4204500.0 2020-03-04,363.8500061035156,364.2699890136719,350.0799865722656,354.3800048828125,4146300.0 2020-03-05,351.0299987792969,360.45001220703125,347.19000244140625,355.05999755859375,3199000.0 2020-03-06,336.7699890136719,344.1600036621094,326.6000061035156,340.45001220703125,5622900.0 2020-03-09,305.7900085449219,322.44000244140625,305.3299865722656,311.67999267578125,5291900.0 2020-03-10,332.3800048828125,332.94000244140625,309.30999755859375,318.9800109863281,5973700.0 2020-03-11,315.2300109863281,326.3599853515625,309.0,324.32000732421875,4869200.0 2020-03-12,285.0,310.1300048828125,283.0,290.4100036621094,7230200.0 2020-03-13,335.5,336.0,298.0,312.8800048828125,8935200.0 2020-03-16,286.0299987792969,307.1099853515625,283.25,288.3599853515625,7140100.0 2020-03-17,311.80999755859375,312.95001220703125,278.3500061035156,291.20001220703125,6189100.0 2020-03-18,294.6099853515625,296.8699951171875,255.1300048828125,290.0,7293300.0 2020-03-19,307.510009765625,318.7099914550781,281.1000061035156,291.7699890136719,6023800.0 2020-03-20,295.3399963378906,324.79998779296875,293.7699890136719,312.9200134277344,7461800.0 2020-03-23,307.2699890136719,312.489990234375,287.7799987792969,296.6700134277344,6016800.0 2020-03-24,310.0,326.989990234375,301.5899963378906,322.9599914550781,6592200.0 2020-03-25,305.9100036621094,317.6499938964844,298.1300048828125,308.0,4830400.0 2020-03-26,322.6700134277344,324.42999267578125,305.69000244140625,305.989990234375,4531000.0 2020-03-27,305.8299865722656,314.2900085449219,300.6300048828125,311.70001220703125,4862100.0 2020-03-30,318.3900146484375,322.9700012207031,308.010009765625,308.8900146484375,4340200.0 2020-03-31,318.239990234375,326.3299865722656,312.67999267578125,316.4100036621094,6413700.0 2020-04-01,301.2099914550781,309.6099853515625,298.32000732421875,307.0,3903000.0 2020-04-02,303.9599914550781,306.5,293.17999267578125,297.760009765625,3589700.0 2020-04-03,293.6099853515625,303.4700012207031,289.7099914550781,302.05999755859375,3934700.0 2020-04-06,319.1300048828125,320.510009765625,299.9599914550781,306.55999755859375,5145100.0 2020-04-07,308.92999267578125,328.32000732421875,306.29998779296875,327.4100036621094,5422300.0 2020-04-08,317.17999267578125,317.7200012207031,308.20001220703125,313.8800048828125,4002500.0 2020-04-09,318.70001220703125,320.7799987792969,310.7900085449219,318.6499938964844,3290200.0 2020-04-13,320.6499938964844,320.8999938964844,313.75,315.94000244140625,1839000.0 2020-04-14,340.7699890136719,342.1000061035156,328.4700012207031,328.7699890136719,3858900.0 2020-04-15,332.54998779296875,339.2200012207031,329.6499938964844,335.3399963378906,2818600.0 2020-04-16,342.70001220703125,345.5199890136719,336.0400085449219,339.7099914550781,3918600.0 2020-04-17,344.1099853515625,350.3800048828125,340.5,350.0899963378906,3342400.0 2020-04-20,344.8800048828125,348.5,338.75,340.7900085449219,2772000.0 2020-04-21,328.989990234375,342.760009765625,325.2099914550781,340.8999938964844,3548200.0 2020-04-22,336.7699890136719,339.3800048828125,332.79998779296875,337.4100036621094,2231500.0 2020-04-23,335.3699951171875,341.75,334.79998779296875,338.8999938964844,2120300.0 2020-04-24,344.1000061035156,344.70001220703125,333.5,338.0,2143900.0 2020-04-27,348.5,349.9599914550781,345.1199951171875,348.79998779296875,2375200.0 2020-04-28,333.45001220703125,353.45001220703125,332.57000732421875,353.0899963378906,3895600.0 2020-04-29,349.1700134277344,351.25,335.44000244140625,339.5299987792969,5006400.0 2020-04-30,353.6400146484375,356.2300109863281,346.54998779296875,348.010009765625,3902200.0 2020-05-01,343.8399963378906,350.30999755859375,340.260009765625,347.239990234375,2578600.0 2020-05-04,349.1099853515625,350.6000061035156,340.0,340.739990234375,2372000.0 2020-05-05,356.1300048828125,359.70001220703125,352.3900146484375,353.3800048828125,2377400.0 2020-05-06,362.5199890136719,366.7900085449219,357.1300048828125,357.9200134277344,2319700.0 2020-05-07,366.7799987792969,369.5,365.5,368.82000732421875,2465200.0 2020-05-08,367.510009765625,371.1000061035156,365.4100036621094,370.0,2547200.0 2020-05-11,371.4200134277344,373.6300048828125,364.5,365.8399963378906,2266200.0 2020-05-12,365.1000061035156,372.7200012207031,364.54998779296875,371.4599914550781,2071800.0 2020-05-13,358.55999755859375,367.42999267578125,352.7099914550781,366.45001220703125,3365500.0 2020-05-14,355.3900146484375,357.0,348.010009765625,354.0,2752000.0 2020-05-15,365.29998779296875,365.4800109863281,351.5299987792969,351.57000732421875,2626600.0 2020-05-18,367.9700012207031,375.489990234375,367.2099914550781,371.5899963378906,2351900.0 2020-05-19,372.20001220703125,376.0,368.8900146484375,369.8800048828125,2753700.0 2020-05-20,383.6300048828125,384.3999938964844,377.05999755859375,377.2099914550781,2824700.0 2020-05-21,382.1700134277344,385.1199951171875,380.6000061035156,382.0,2261100.0 2020-05-22,385.260009765625,386.5199890136719,380.95001220703125,381.3900146484375,1688200.0 2020-05-26,376.6300048828125,391.2699890136719,374.80999755859375,391.0,3526000.0 2020-05-27,375.1700134277344,375.70001220703125,361.44000244140625,373.239990234375,3553300.0 2020-05-28,379.8299865722656,386.8999938964844,372.5,372.5,2903600.0 2020-05-29,386.6000061035156,389.04998779296875,377.0799865722656,382.6199951171875,5892000.0 2020-06-01,389.67999267578125,389.989990234375,382.8999938964844,387.0799865722656,2034100.0 2020-06-02,390.44000244140625,390.9100036621094,382.0299987792969,389.9200134277344,2509600.0 2020-06-03,389.9200134277344,391.1400146484375,387.4599914550781,390.82000732421875,2537100.0 2020-06-04,385.79998779296875,395.7200012207031,382.2799987792969,389.5,2422600.0 2020-06-05,392.8999938964844,396.1700134277344,382.0,384.6400146484375,2793700.0 2020-06-08,397.7799987792969,398.1000061035156,385.8399963378906,391.0,2593000.0 2020-06-09,397.1600036621094,402.30999755859375,394.1499938964844,397.0299987792969,2279300.0 2020-06-10,406.82000732421875,409.9800109863281,399.489990234375,399.5899963378906,3611600.0 2020-06-11,387.6700134277344,404.20001220703125,387.3699951171875,400.0,4123700.0 2020-06-12,406.5400085449219,411.7200012207031,395.4100036621094,409.29998779296875,8332600.0 2020-06-15,401.3399963378906,406.1099853515625,397.0,398.79998779296875,3781500.0 2020-06-16,411.6700134277344,414.67999267578125,405.4800109863281,407.8299865722656,3764400.0 2020-06-17,413.489990234375,417.4599914550781,411.3599853515625,414.0,2112300.0 2020-06-18,420.4599914550781,420.8399963378906,413.0,413.5,2578400.0 2020-06-19,428.010009765625,429.2699890136719,419.6499938964844,423.760009765625,3931600.0 2020-06-22,438.6400146484375,438.95001220703125,428.5400085449219,428.9599914550781,3156300.0 2020-06-23,440.54998779296875,446.1499938964844,436.010009765625,440.07000732421875,3065900.0 2020-06-24,431.67999267578125,442.6700134277344,427.4700012207031,440.0,3329400.0 2020-06-25,436.95001220703125,437.989990234375,427.5799865722656,430.010009765625,2275200.0 2020-06-26,426.9200134277344,438.17999267578125,424.7099914550781,436.0,3829700.0 2020-06-29,424.20001220703125,428.4800109863281,416.0299987792969,427.1099853515625,2623900.0 2020-06-30,435.30999755859375,436.9100036621094,423.8599853515625,426.67999267578125,2944700.0 2020-07-01,439.80999755859375,442.04998779296875,433.6199951171875,434.79998779296875,2581700.0 2020-07-02,442.95001220703125,448.1600036621094,441.3599853515625,445.0,2503000.0 2020-07-06,452.5899963378906,455.5299987792969,444.69000244140625,448.0,2761200.0 2020-07-07,449.3599853515625,459.44000244140625,448.7200012207031,452.5899963378906,2684600.0 2020-07-08,457.67999267578125,458.239990234375,452.0,453.760009765625,1999200.0 2020-07-09,460.8399963378906,463.79998779296875,451.8800048828125,460.44000244140625,2269800.0 2020-07-10,466.20001220703125,467.2099914550781,455.4800109863281,460.8299865722656,3676200.0 2020-07-13,442.4700012207031,470.6099853515625,440.6400146484375,469.7699890136719,3480700.0 2020-07-14,433.7799987792969,437.2099914550781,416.2900085449219,435.739990234375,5666700.0 2020-07-15,433.010009765625,439.6300048828125,428.7300109863281,434.9100036621094,2566200.0 2020-07-16,426.2900085449219,430.5899963378906,418.510009765625,428.42999267578125,2677700.0 2020-07-17,432.4200134277344,433.5,423.70001220703125,428.1199951171875,2568200.0 2020-07-20,455.2699890136719,456.8900146484375,433.0,434.05999755859375,3512500.0 2020-07-21,444.2799987792969,456.989990234375,441.75,456.07000732421875,2027600.0 2020-07-22,445.04998779296875,449.3699951171875,441.760009765625,447.54998779296875,1400300.0 2020-07-23,431.739990234375,448.80999755859375,430.29998779296875,445.0400085449219,2313900.0 2020-07-24,430.30999755859375,435.0,423.44000244140625,425.0,1900800.0 2020-07-27,437.1000061035156,438.3599853515625,431.010009765625,431.7699890136719,1622000.0 2020-07-28,432.260009765625,438.260009765625,431.3299865722656,436.8299865722656,1463400.0 2020-07-29,436.29998779296875,440.4800109863281,435.0400085449219,435.1600036621094,1489300.0 2020-07-30,438.8800048828125,440.5,426.80999755859375,429.9800109863281,1449000.0 2020-07-31,444.32000732421875,444.44000244140625,434.79998779296875,441.9800109863281,2034000.0 2020-08-03,447.9700012207031,450.739990234375,442.2799987792969,449.8399963378906,2075200.0 2020-08-04,446.9200134277344,449.0799865722656,440.70001220703125,448.260009765625,2622600.0 2020-08-05,449.510009765625,454.0400085449219,446.3500061035156,449.0899963378906,2353100.0 2020-08-06,464.1099853515625,464.3699951171875,449.1300048828125,451.3500061035156,2362000.0 2020-08-07,449.57000732421875,461.7900085449219,445.0899963378906,460.8699951171875,3289700.0 2020-08-10,443.2900085449219,451.1300048828125,436.5,450.3699951171875,1836800.0 2020-08-11,435.2300109863281,444.4800109863281,431.5899963378906,440.260009765625,1900200.0 2020-08-12,445.3599853515625,447.92999267578125,437.3699951171875,437.3699951171875,2223700.0 2020-08-13,450.0199890136719,455.8999938964844,446.07000732421875,446.07000732421875,2028000.0 2020-08-14,447.6000061035156,452.80999755859375,444.42999267578125,451.3900146484375,1111000.0 2020-08-17,451.5799865722656,456.1000061035156,449.20001220703125,450.0,1555700.0 2020-08-18,463.510009765625,464.5,452.8399963378906,454.7900085449219,2097700.0 2020-08-19,462.010009765625,468.1099853515625,457.5899963378906,464.2900085449219,2439200.0 2020-08-20,478.4800109863281,479.79998779296875,458.8900146484375,460.989990234375,2485000.0 2020-08-21,473.2200012207031,477.2799987792969,470.3399963378906,477.0899963378906,2645600.0 2020-08-24,476.29998779296875,480.0199890136719,469.5199890136719,478.1400146484375,1840500.0 2020-08-25,484.42999267578125,484.6499938964844,474.42999267578125,476.6700134277344,3967400.0 2020-08-26,528.489990234375,533.7000122070312,492.2300109863281,496.95001220703125,7780300.0 2020-08-27,510.32000732421875,523.3200073242188,504.4599914550781,519.010009765625,3631800.0 2020-08-28,516.4400024414062,518.7999877929688,510.94000244140625,512.3300170898438,1926300.0 2020-08-31,513.3900146484375,516.72998046875,507.7699890136719,513.8599853515625,2346700.0 2020-09-01,527.9500122070312,528.5399780273438,514.47998046875,515.0,2404000.0 2020-09-02,533.7999877929688,536.8800048828125,521.4099731445312,536.25,2783400.0 2020-09-03,507.79998779296875,527.6300048828125,493.4200134277344,526.0399780273438,5837600.0 2020-09-04,491.94000244140625,511.3500061035156,471.7099914550781,504.6499938964844,3900300.0 2020-09-08,462.1300048828125,481.4800109863281,461.17999267578125,471.8900146484375,4533100.0 2020-09-09,479.4599914550781,483.489990234375,462.4800109863281,473.9100036621094,3312100.0 2020-09-10,476.260009765625,501.8500061035156,473.5,491.1499938964844,4248100.0 2020-09-11,471.3500061035156,489.4100036621094,464.4800109863281,487.0799865722656,4414200.0 2020-09-14,485.9100036621094,490.44000244140625,476.8699951171875,484.989990234375,4463800.0 2020-09-15,497.6700134277344,499.69000244140625,491.489990234375,493.739990234375,5682400.0 2020-09-16,476.0,505.5,475.5,505.5,8462600.0 2020-09-17,474.29998779296875,475.1700134277344,460.5,464.44000244140625,4560800.0 2020-09-18,467.54998779296875,478.3399963378906,452.5199890136719,477.3999938964844,7182300.0 2020-09-21,475.6400146484375,475.8599853515625,456.7300109863281,460.30999755859375,3913700.0 2020-09-22,486.7799987792969,487.20001220703125,469.55999755859375,479.30999755859375,2629100.0 2020-09-23,470.3900146484375,488.0,468.2300109863281,486.8800048828125,2671300.0 2020-09-24,467.6700134277344,471.42999267578125,460.2699890136719,466.92999267578125,2838800.0 2020-09-25,479.7799987792969,481.5799865722656,466.010009765625,469.2300109863281,2541100.0 2020-09-28,488.510009765625,489.3900146484375,481.17999267578125,487.9700012207031,2844800.0 2020-09-29,489.3299865722656,493.45001220703125,484.1700134277344,489.94000244140625,2030400.0 2020-09-30,490.42999267578125,497.239990234375,486.2200012207031,488.1300048828125,3508200.0 2020-10-01,499.510009765625,501.5,495.760009765625,497.42999267578125,2264600.0 2020-10-02,478.989990234375,496.7799987792969,478.6400146484375,487.989990234375,2780900.0 2020-10-05,486.4700012207031,486.69000244140625,478.989990234375,483.25,1984100.0 2020-10-06,478.9800109863281,491.510009765625,477.5,485.0,2041500.0 2020-10-07,493.1499938964844,493.9800109863281,481.42999267578125,484.3500061035156,2025800.0 2020-10-08,490.8399963378906,499.489990234375,487.55999755859375,499.04998779296875,1590700.0 2020-10-09,502.1600036621094,502.1700134277344,491.17999267578125,491.7699890136719,1853800.0 2020-10-12,510.8900146484375,516.0,499.5400085449219,508.260009765625,3149700.0 2020-10-13,514.3099975585938,519.5999755859375,511.8999938964844,512.1900024414062,2438100.0 2020-10-14,506.30999755859375,516.9500122070312,501.6000061035156,514.3400268554688,2032900.0 2020-10-15,501.1499938964844,502.5,491.8500061035156,499.260009765625,2042800.0 2020-10-16,502.82000732421875,510.3399963378906,500.70001220703125,504.0,2441200.0 2020-10-19,495.20001220703125,507.75,493.20001220703125,507.75,1931400.0 2020-10-20,494.5799865722656,500.1700134277344,491.9100036621094,495.25,1453900.0 2020-10-21,495.9599914550781,499.80999755859375,490.57000732421875,492.04998779296875,1369700.0 2020-10-22,483.6000061035156,496.8599853515625,479.3999938964844,496.7200012207031,2613700.0 2020-10-23,488.5,488.510009765625,479.510009765625,486.4100036621094,1899300.0 2020-10-26,475.20001220703125,488.7799987792969,470.1300048828125,480.8800048828125,2337400.0 2020-10-27,478.55999755859375,481.8900146484375,473.4700012207031,479.7799987792969,1896500.0 2020-10-28,456.9700012207031,470.9700012207031,455.8800048828125,469.1700134277344,2677300.0 2020-10-29,461.1099853515625,464.7300109863281,457.2799987792969,459.32000732421875,2125300.0 2020-10-30,447.1000061035156,459.5,442.510009765625,458.32000732421875,3127000.0 2020-11-02,444.94000244140625,456.19000244140625,438.94000244140625,451.0,2479000.0 2020-11-03,454.0199890136719,457.8399963378906,445.6700134277344,448.989990234375,1758600.0 2020-11-04,487.2300109863281,494.94000244140625,474.4700012207031,477.92999267578125,4524300.0 2020-11-05,496.4700012207031,502.5299987792969,489.79998779296875,499.2699890136719,2401000.0 2020-11-06,494.6300048828125,498.7200012207031,483.0,494.95001220703125,1956300.0 2020-11-09,471.1400146484375,499.4100036621094,470.760009765625,494.70001220703125,3625300.0 2020-11-10,452.0,468.010009765625,446.0,466.7200012207031,4920300.0 2020-11-11,467.75,470.1199951171875,457.5,458.489990234375,2634200.0 2020-11-12,462.5799865722656,474.92999267578125,461.1499938964844,473.489990234375,2115000.0 2020-11-13,469.3399963378906,470.6000061035156,459.0,467.45001220703125,2965600.0 2020-11-16,460.95001220703125,469.5299987792969,458.25,460.42999267578125,2522200.0 2020-11-17,467.95001220703125,469.9100036621094,460.0,461.6600036621094,2407600.0 2020-11-18,459.4700012207031,467.8999938964844,459.260009765625,466.7099914550781,2063200.0 2020-11-19,466.4100036621094,471.0400085449219,459.260009765625,460.0,3132700.0 2020-11-20,462.9200134277344,470.0,462.3599853515625,465.1600036621094,1849900.0 2020-11-23,460.6099853515625,467.0,456.1700134277344,464.6300048828125,2370000.0 2020-11-24,462.70001220703125,464.489990234375,456.67999267578125,461.4100036621094,2584900.0 2020-11-25,470.0799865722656,472.5299987792969,464.8500061035156,466.2900085449219,2634500.0 2020-11-27,477.0299987792969,482.4100036621094,474.8599853515625,476.8999938964844,1815500.0 2020-11-30,478.4700012207031,480.8599853515625,469.20001220703125,480.0,2787000.0 2020-12-01,479.1499938964844,482.010009765625,471.6300048828125,482.010009765625,2531100.0 2020-12-02,481.260009765625,481.32000732421875,470.1199951171875,475.6700134277344,2107100.0 2020-12-03,484.2799987792969,492.80999755859375,481.5,482.2099914550781,3062700.0 2020-12-04,486.0,491.3900146484375,484.3599853515625,485.6700134277344,2749800.0 2020-12-07,492.25,499.2900085449219,487.0,487.0,3441700.0 2020-12-08,495.2799987792969,496.0400085449219,486.20001220703125,492.2900085449219,2175700.0 2020-12-09,483.739990234375,497.0,479.260009765625,496.0299987792969,3449100.0 2020-12-10,476.8699951171875,488.2900085449219,470.95001220703125,483.739990234375,3922000.0 2020-12-11,475.9100036621094,478.8900146484375,468.82000732421875,475.9800109863281,3561300.0 2020-12-14,486.4200134277344,488.4100036621094,475.5,475.6099853515625,3945200.0 2020-12-15,482.6400146484375,489.5,480.5299987792969,489.04998779296875,2558600.0 2020-12-16,489.8999938964844,491.5,484.1099853515625,485.0,2555600.0 2020-12-17,495.3599853515625,496.989990234375,490.6300048828125,493.0,2178400.0 2020-12-18,502.95001220703125,504.07000732421875,493.57000732421875,497.6099853515625,4667400.0 2020-12-21,498.3900146484375,502.0,491.5,498.04998779296875,2412900.0 2020-12-22,504.1700134277344,506.9200134277344,495.8299865722656,498.3599853515625,1701500.0 2020-12-23,496.9100036621094,505.4599914550781,496.5899963378906,505.1300048828125,1428300.0 2020-12-24,499.8599853515625,503.010009765625,497.2799987792969,499.1600036621094,589200.0 2020-12-28,498.95001220703125,506.0400085449219,496.82000732421875,505.6099853515625,1515400.0 2020-12-29,502.1099853515625,505.3500061035156,499.739990234375,501.1700134277344,1434100.0 2020-12-30,497.45001220703125,504.3699951171875,496.3299865722656,503.04998779296875,1529900.0 2020-12-31,500.1199951171875,500.6600036621094,494.8900146484375,497.989990234375,1462100.0 2021-01-04,485.3399963378906,500.7900085449219,476.2799987792969,500.29998779296875,3612900.0 2021-01-05,485.69000244140625,486.0799865722656,479.20001220703125,485.8800048828125,2010100.0 2021-01-06,466.30999755859375,475.8699951171875,466.0,474.1000061035156,4156600.0 2021-01-07,477.739990234375,479.6400146484375,468.25,471.0,2901200.0 2021-01-08,485.1000061035156,485.5400085449219,477.2099914550781,480.0,2266100.0 2021-01-11,474.239990234375,482.5899963378906,471.29998779296875,481.989990234375,2382400.0 2021-01-12,471.6499938964844,475.0,464.0,474.4100036621094,2964900.0 2021-01-13,472.04998779296875,477.8500061035156,469.29998779296875,472.0,2105900.0 2021-01-14,463.2699890136719,473.54998779296875,462.20001220703125,472.4100036621094,3508300.0 2021-01-15,458.0799865722656,467.8800048828125,457.489990234375,462.5,3200400.0 2021-01-19,456.5,461.5899963378906,453.3399963378906,461.1700134277344,4419200.0 2021-01-20,469.7300109863281,472.3900146484375,458.7699890136719,462.7300109863281,3859000.0 2021-01-21,472.0199890136719,474.69000244140625,466.1000061035156,470.260009765625,2768700.0 2021-01-22,472.44000244140625,476.3500061035156,470.6099853515625,472.5,2534300.0 2021-01-25,473.44000244140625,477.70001220703125,463.9800109863281,474.510009765625,2697400.0 2021-01-26,476.2799987792969,477.2200012207031,467.760009765625,473.7300109863281,2363100.0 2021-01-27,460.0,473.6700134277344,455.07000732421875,470.989990234375,3586400.0 2021-01-28,465.6700134277344,475.0199890136719,459.07000732421875,459.07000732421875,3000700.0 2021-01-29,458.7699890136719,465.0,455.1099853515625,462.1700134277344,3061100.0 2021-02-01,470.0,474.79998779296875,459.82000732421875,462.2799987792969,2554800.0 2021-02-02,484.92999267578125,487.3699951171875,472.54998779296875,473.6499938964844,3022000.0 2021-02-03,481.9200134277344,488.8500061035156,479.1700134277344,487.0899963378906,2146900.0 2021-02-04,489.3800048828125,489.8800048828125,481.9200134277344,484.2200012207031,2005100.0 2021-02-05,492.1199951171875,495.1000061035156,488.0,490.9200134277344,1675000.0 2021-02-08,493.760009765625,497.8599853515625,489.2099914550781,494.260009765625,1727000.0 2021-02-09,496.04998779296875,497.95001220703125,492.010009765625,495.0,1571500.0 2021-02-10,492.6700134277344,499.989990234375,490.2699890136719,499.1700134277344,1764500.0 2021-02-11,496.6199951171875,497.0,491.0799865722656,494.5299987792969,1609800.0 2021-02-12,498.8399963378906,499.3599853515625,491.760009765625,495.1600036621094,1450600.0 2021-02-16,501.6400146484375,506.510009765625,497.6000061035156,500.0299987792969,1845900.0 2021-02-17,491.2300109863281,495.54998779296875,485.510009765625,495.4100036621094,2112000.0 2021-02-18,488.3699951171875,489.79998779296875,480.0,486.32000732421875,1803200.0 2021-02-19,479.1199951171875,488.6499938964844,476.1000061035156,487.1600036621094,2720700.0 2021-02-22,467.3299865722656,472.1000061035156,466.6600036621094,470.4800109863281,2510500.0 2021-02-23,467.79998779296875,471.44000244140625,450.1199951171875,461.0199890136719,4164300.0 2021-02-24,476.6199951171875,477.3500061035156,460.2900085449219,463.489990234375,3390600.0 2021-02-25,459.1600036621094,476.30999755859375,456.010009765625,471.239990234375,3252500.0 2021-02-26,459.6700134277344,467.32000732421875,456.010009765625,462.79998779296875,3154500.0 2021-03-01,469.57000732421875,470.5,462.6499938964844,465.67999267578125,2358600.0 2021-03-02,466.5899963378906,473.79998779296875,463.4599914550781,473.0299987792969,2211000.0 2021-03-03,448.45001220703125,464.67999267578125,448.0899963378906,463.2200012207031,2808100.0 2021-03-04,439.05999755859375,457.5299987792969,437.6300048828125,446.45001220703125,4486400.0 2021-03-05,440.8299865722656,444.95001220703125,423.7099914550781,444.8800048828125,4615000.0 2021-03-08,421.20001220703125,440.989990234375,420.7799987792969,439.760009765625,3885100.0 2021-03-09,439.17999267578125,442.75,436.0,437.8399963378906,3926400.0 2021-03-10,437.010009765625,448.4599914550781,436.82000732421875,445.7300109863281,2747300.0 2021-03-11,451.05999755859375,454.07000732421875,447.30999755859375,448.1400146484375,2762200.0 2021-03-12,444.29998779296875,445.8900146484375,438.6000061035156,443.45001220703125,2183100.0 2021-03-15,447.5899963378906,447.7900085449219,437.7699890136719,444.3999938964844,2508400.0 2021-03-16,450.5400085449219,457.4100036621094,449.6700134277344,452.010009765625,2618800.0 2021-03-17,451.010009765625,453.94000244140625,441.0199890136719,445.44000244140625,2502700.0 2021-03-18,439.17999267578125,446.8599853515625,438.5,443.1600036621094,2931200.0 2021-03-19,441.5,444.5,438.1400146484375,439.17999267578125,3923800.0 2021-03-22,452.4100036621094,457.82000732421875,444.8599853515625,444.8599853515625,2944300.0 2021-03-23,460.20001220703125,466.8800048828125,456.4100036621094,457.3500061035156,5317000.0 2021-03-24,451.510009765625,465.6099853515625,448.3399963378906,464.760009765625,5214100.0 2021-03-25,450.989990234375,456.8699951171875,445.4100036621094,448.3299865722656,3201500.0 2021-03-26,469.0899963378906,469.7699890136719,449.04998779296875,450.25,3615900.0 2021-03-29,469.32000732421875,472.0,462.5,469.0299987792969,3141900.0 2021-03-30,465.4599914550781,469.0899963378906,461.5,462.5799865722656,2436300.0 2021-03-31,475.3699951171875,482.4100036621094,468.70001220703125,469.70001220703125,3155900.0 2021-04-01,483.3399963378906,487.0400085449219,480.7099914550781,483.1199951171875,2664700.0 2021-04-05,491.6199951171875,495.510009765625,480.5,483.69000244140625,2982500.0 2021-04-06,491.3399963378906,495.5899963378906,487.57000732421875,492.32000732421875,1878300.0 2021-04-07,493.4100036621094,494.8500061035156,487.8900146484375,492.9800109863281,1576800.0 2021-04-08,499.8399963378906,504.6000061035156,498.1400146484375,500.1600036621094,2026000.0 2021-04-09,504.0400085449219,504.44000244140625,492.6000061035156,498.3699951171875,1886900.0 2021-04-12,506.0299987792969,506.94000244140625,498.44000244140625,499.2900085449219,1584600.0 2021-04-13,514.8599853515625,517.260009765625,506.7799987792969,506.8500061035156,2195400.0 2021-04-14,510.6300048828125,517.780029296875,509.1300048828125,514.0,1956400.0 2021-04-15,523.25,524.5900268554688,515.0999755859375,515.6699829101562,2122300.0 2021-04-16,525.0800170898438,525.4400024414062,518.5499877929688,524.2100219726562,2031600.0 2021-04-19,516.1699829101562,524.0,514.4400024414062,523.1300048828125,1917700.0 2021-04-20,514.2100219726562,517.2899780273438,510.6000061035156,515.2899780273438,1677500.0 2021-04-21,512.3400268554688,515.47998046875,509.54998779296875,515.02001953125,1678100.0 2021-04-22,507.2900085449219,512.77001953125,504.05999755859375,508.0799865722656,2084600.0 2021-04-23,515.8400268554688,517.5,508.3999938964844,508.7900085449219,2257500.0 2021-04-26,515.7000122070312,516.3099975585938,510.25,513.5700073242188,1387500.0 2021-04-27,517.3200073242188,519.1599731445312,511.3500061035156,518.0,1944000.0 2021-04-28,515.47998046875,519.1300048828125,510.0199890136719,515.239990234375,1472200.0 2021-04-29,516.0900268554688,520.4500122070312,510.6199951171875,518.1099853515625,1592500.0 2021-04-30,508.3399963378906,515.0499877929688,507.1499938964844,514.1300048828125,1950500.0 2021-05-03,503.4599914550781,511.739990234375,501.1199951171875,510.9700012207031,1458600.0 2021-05-04,490.70001220703125,499.4700012207031,484.8299865722656,499.4700012207031,2528900.0 2021-05-05,486.69000244140625,498.6300048828125,484.44000244140625,495.69000244140625,1875300.0 2021-05-06,483.6099853515625,485.6700134277344,475.9200134277344,485.6700134277344,2537100.0 2021-05-07,488.7300109863281,499.1499938964844,485.7799987792969,496.0,1632300.0 2021-05-10,479.3800048828125,489.0400085449219,478.6300048828125,487.5400085449219,1970900.0 2021-05-11,485.19000244140625,486.9100036621094,468.5,471.0299987792969,2293700.0 2021-05-12,472.0899963378906,480.989990234375,469.57000732421875,477.19000244140625,2399500.0 2021-05-13,474.1600036621094,480.4599914550781,471.760009765625,478.010009765625,1996500.0 2021-05-14,486.55999755859375,488.3299865722656,478.69000244140625,481.6300048828125,1857100.0 2021-05-17,482.739990234375,487.8699951171875,478.1099853515625,487.0299987792969,1581000.0 2021-05-18,480.6199951171875,488.32000732421875,480.4599914550781,484.6300048828125,1395100.0 2021-05-19,480.4700012207031,480.8699951171875,472.0,473.0199890136719,2047500.0 2021-05-20,491.6700134277344,495.3599853515625,482.6099853515625,483.67999267578125,1991100.0 2021-05-21,488.07000732421875,496.2300109863281,487.1300048828125,494.19000244140625,1567800.0 2021-05-24,497.8299865722656,499.989990234375,492.010009765625,494.6400146484375,1846900.0 2021-05-25,505.0799865722656,505.6000061035156,498.8699951171875,499.0199890136719,2322500.0 2021-05-26,506.9800109863281,509.5,504.6300048828125,506.2699890136719,1695600.0 2021-05-27,498.2799987792969,505.0,497.45001220703125,505.0,2957300.0 2021-05-28,504.5799865722656,511.3699951171875,504.19000244140625,506.0799865722656,1924800.0 2021-06-01,495.9100036621094,506.0,492.30999755859375,504.5400085449219,2189000.0 2021-06-02,495.7699890136719,501.82000732421875,493.0899963378906,495.17999267578125,1761300.0 2021-06-03,493.1400146484375,496.760009765625,487.3399963378906,492.3999938964844,1539100.0 2021-06-04,504.5,506.5,497.7200012207031,498.7300109863281,1644200.0 2021-06-07,509.4700012207031,509.7799987792969,502.0,504.989990234375,1768500.0 2021-06-08,509.20001220703125,516.2899780273438,508.07000732421875,511.1499938964844,1747800.0 2021-06-09,514.6799926757812,518.3200073242188,512.47998046875,513.989990234375,1702400.0 2021-06-10,535.52001953125,536.4099731445312,513.010009765625,513.989990234375,3152400.0 2021-06-11,541.260009765625,541.8499755859375,529.75,529.75,2871300.0 2021-06-14,556.9500122070312,561.3599853515625,543.25,545.0399780273438,3522600.0 2021-06-15,548.4600219726562,555.0,547.22998046875,554.989990234375,2424800.0 2021-06-16,543.3300170898438,553.989990234375,535.719970703125,548.4600219726562,2842000.0 2021-06-17,551.3599853515625,552.719970703125,538.75,539.989990234375,3566400.0 2021-06-18,565.5900268554688,570.0,556.3900146484375,569.9600219726562,6762000.0 2021-06-21,567.3499755859375,570.1900024414062,560.3499755859375,565.989990234375,2625900.0 2021-06-22,575.739990234375,576.3099975585938,567.0,568.510009765625,2370400.0 2021-06-23,574.22998046875,579.7999877929688,570.7100219726562,577.989990234375,1616700.0 2021-06-24,578.260009765625,580.969970703125,574.9600219726562,575.9000244140625,1835000.0 2021-06-25,579.6599731445312,582.0,577.0599975585938,578.6400146484375,2133500.0 2021-06-28,588.7999877929688,589.4099731445312,581.0,582.7100219726562,1714000.0 2021-06-29,590.75,591.3400268554688,583.9000244140625,586.780029296875,1204800.0 2021-06-30,585.6400146484375,592.239990234375,585.0,590.75,1704200.0 2021-07-01,584.72998046875,587.780029296875,581.3499755859375,583.3300170898438,1646100.0 2021-07-02,593.0700073242188,594.0800170898438,587.9600219726562,588.6699829101562,1744600.0 2021-07-06,596.9000244140625,600.6599731445312,592.47998046875,595.8699951171875,1657400.0 2021-07-07,605.77001953125,607.6699829101562,597.4000244140625,600.0,2022500.0 2021-07-08,605.9500122070312,607.2999877929688,593.3300170898438,595.6400146484375,1846600.0 2021-07-09,604.5,605.9500122070312,597.4400024414062,601.4299926757812,2145200.0 2021-07-12,600.2000122070312,607.4199829101562,596.47998046875,606.0,1696200.0 2021-07-13,605.010009765625,609.3300170898438,598.4199829101562,600.5599975585938,1435600.0 2021-07-14,608.8300170898438,611.2999877929688,604.010009765625,608.1400146484375,1376900.0 2021-07-15,606.1699829101562,609.9500122070312,602.6500244140625,608.4000244140625,1618100.0 2021-07-16,606.0999755859375,611.6199951171875,603.6599731445312,608.7100219726562,1249700.0 2021-07-19,602.0499877929688,610.6900024414062,598.1400146484375,602.75,2046600.0 2021-07-20,608.719970703125,612.75,598.47998046875,605.3900146484375,1675700.0 2021-07-21,612.260009765625,612.5800170898438,603.3200073242188,605.719970703125,1381000.0 2021-07-22,623.6799926757812,623.9500122070312,614.5800170898438,614.5800170898438,1477900.0 2021-07-23,625.8699951171875,631.6400146484375,622.0,625.760009765625,2030400.0 2021-07-26,620.7999877929688,625.8699951171875,619.72998046875,624.1799926757812,1389800.0 2021-07-27,618.280029296875,623.9199829101562,610.6400146484375,621.0,1540300.0 2021-07-28,620.9199829101562,626.0,617.5700073242188,620.989990234375,1468100.0 2021-07-29,621.7000122070312,625.6699829101562,617.0399780273438,617.0399780273438,1068900.0 2021-07-30,621.6300048828125,622.7999877929688,617.2899780273438,619.030029296875,1403400.0 2021-08-02,618.75,627.5999755859375,612.9299926757812,625.8699951171875,1466800.0 2021-08-03,621.280029296875,624.7000122070312,614.0,620.22998046875,1067300.0 2021-08-04,625.6799926757812,627.0800170898438,617.6199951171875,622.469970703125,1306800.0 2021-08-05,632.0800170898438,632.469970703125,623.0,626.989990234375,1158200.0 2021-08-06,631.3800048828125,631.8400268554688,625.1699829101562,629.27001953125,1127700.0 2021-08-09,629.219970703125,634.97998046875,626.9199829101562,634.97998046875,1118900.0 2021-08-10,621.739990234375,633.2999877929688,620.5999755859375,630.47998046875,1540100.0 2021-08-11,626.030029296875,627.4199829101562,621.6500244140625,623.760009765625,1328300.0 2021-08-12,634.3499755859375,636.6400146484375,624.0399780273438,626.0,1163100.0 2021-08-13,637.3099975585938,638.4299926757812,632.3499755859375,634.489990234375,932800.0 2021-08-16,636.9400024414062,638.02001953125,628.1900024414062,637.030029296875,1105500.0 2021-08-17,635.010009765625,637.0,630.219970703125,636.5499877929688,1346300.0 2021-08-18,626.77001953125,637.1400146484375,626.0499877929688,632.7999877929688,1386500.0 2021-08-19,637.6599731445312,642.5499877929688,623.6300048828125,624.8800048828125,1693700.0 2021-08-20,647.3400268554688,652.0,634.530029296875,639.8400268554688,1434000.0 2021-08-23,656.8599853515625,658.5,645.52001953125,645.8699951171875,1652400.0 2021-08-24,657.239990234375,660.0,653.4000244140625,659.1400146484375,866400.0 2021-08-25,656.7999877929688,661.0599975585938,651.6400146484375,658.6099853515625,1047900.0 2021-08-26,652.3900146484375,657.9099731445312,649.3499755859375,653.5900268554688,1619200.0 2021-08-27,658.52001953125,662.6099853515625,651.8599853515625,652.52001953125,1142300.0 2021-08-30,665.989990234375,667.6699829101562,659.780029296875,659.780029296875,1341500.0 2021-08-31,663.7000122070312,667.9000244140625,660.4600219726562,667.9000244140625,1877800.0 2021-09-01,665.8900146484375,668.9600219726562,662.0,664.510009765625,1261200.0 2021-09-02,664.6400146484375,669.8499755859375,661.6699829101562,669.8200073242188,1402400.0 2021-09-03,666.5900268554688,673.8800048828125,664.2999877929688,664.4299926757812,1640300.0 2021-09-07,661.3900146484375,668.8699951171875,656.5499877929688,667.3499755859375,1382300.0 2021-09-08,663.219970703125,664.0800170898438,657.0999755859375,660.1500244140625,1367700.0 2021-09-09,661.6799926757812,667.4600219726562,659.9299926757812,664.8400268554688,1110200.0 2021-09-10,658.9400024414062,668.8699951171875,658.2000122070312,666.1799926757812,1204200.0 2021-09-13,645.1500244140625,663.5999755859375,640.239990234375,663.0399780273438,2242500.0 2021-09-14,645.010009765625,649.5800170898438,642.4600219726562,646.0,2150200.0 2021-09-15,661.0800170898438,663.3099975585938,650.97998046875,652.3200073242188,2009300.0 2021-09-16,665.1099853515625,666.469970703125,654.7100219726562,657.530029296875,2046100.0 2021-09-17,654.47998046875,665.0,652.0399780273438,663.2100219726562,3553200.0 2021-09-20,641.2899780273438,653.9299926757812,633.0499877929688,646.0399780273438,2637400.0 2021-09-21,645.8900146484375,650.9500122070312,640.2999877929688,646.8800048828125,2449300.0 2021-09-22,626.0800170898438,628.9400024414062,615.0599975585938,624.7899780273438,5689600.0 2021-09-23,630.8400268554688,633.8200073242188,627.02001953125,632.2899780273438,2985500.0 2021-09-24,622.7100219726562,629.030029296875,618.219970703125,628.0,2809000.0 2021-09-27,603.6500244140625,616.6599731445312,602.72998046875,615.7999877929688,4152200.0 2021-09-28,578.77001953125,596.3099975585938,578.3300170898438,596.3099975585938,5108900.0 2021-09-29,577.7000122070312,586.5499877929688,576.0700073242188,585.4500122070312,2726800.0 2021-09-30,575.719970703125,586.1900024414062,573.239990234375,580.6400146484375,2743600.0 2021-10-01,577.469970703125,581.469970703125,568.6099853515625,577.52001953125,2915300.0 2021-10-04,558.489990234375,576.7999877929688,552.1400146484375,574.5900268554688,3977000.0 2021-10-05,566.7000122070312,570.2899780273438,559.2100219726562,563.9099731445312,2337800.0 2021-10-06,570.3099975585938,572.1599731445312,560.2100219726562,561.239990234375,2043200.0 2021-10-07,578.9600219726562,586.1500244140625,576.1900024414062,578.4600219726562,2648500.0 2021-10-08,576.8599853515625,583.6099853515625,575.52001953125,581.2999877929688,2050700.0 2021-10-11,573.0700073242188,582.280029296875,571.5,574.5,1410600.0 2021-10-12,580.6900024414062,584.219970703125,574.4199829101562,579.1599731445312,1740200.0 2021-10-13,591.1199951171875,593.5399780273438,582.6599731445312,585.260009765625,2142300.0 2021-10-14,607.510009765625,609.4400024414062,596.969970703125,600.0,2500900.0 2021-10-15,610.0900268554688,612.25,607.5499877929688,611.6900024414062,1960100.0 2021-10-18,622.8300170898438,623.469970703125,607.5700073242188,610.6500244140625,1905100.0 2021-10-19,636.0700073242188,639.3900146484375,625.260009765625,625.260009765625,2470000.0 2021-10-20,632.3699951171875,641.2899780273438,630.1699829101562,639.280029296875,1497200.0 2021-10-21,638.6599731445312,639.1699829101562,629.0,632.0,1586600.0 2021-10-22,643.5800170898438,644.4299926757812,634.4500122070312,640.4299926757812,1786500.0 2021-10-25,646.969970703125,649.6199951171875,639.0700073242188,644.469970703125,1629400.0 2021-10-26,642.5,659.1900024414062,642.0999755859375,650.9099731445312,2154000.0 2021-10-27,640.0800170898438,648.8099975585938,639.8099975585938,644.47998046875,1629900.0 2021-10-28,639.280029296875,642.489990234375,633.27001953125,638.0,2085000.0 2021-10-29,650.3599853515625,651.3099975585938,637.0,637.77001953125,1927700.0 2021-11-01,640.2000122070312,654.0,634.780029296875,651.0499877929688,2215800.0 2021-11-02,640.4000244140625,647.739990234375,639.22998046875,641.1199951171875,1770000.0 2021-11-03,655.1799926757812,656.5,640.0,645.52001953125,1970700.0 2021-11-04,674.0800170898438,676.0800170898438,657.75,659.4400024414062,2480600.0 2021-11-05,662.719970703125,677.760009765625,661.1099853515625,676.739990234375,2517600.0 2021-11-08,666.02001953125,668.25,661.4000244140625,666.5599975585938,1497200.0 2021-11-09,667.9199829101562,669.6599731445312,663.0,667.6900024414062,1128000.0 2021-11-10,647.5,665.8099975585938,645.8599853515625,663.2000122070312,2038200.0 2021-11-11,643.1699829101562,652.5700073242188,642.0999755859375,649.6099853515625,1271100.0 2021-11-12,657.5999755859375,658.469970703125,647.1599731445312,649.010009765625,1286500.0 2021-11-15,659.72998046875,663.6699829101562,655.1900024414062,658.3699951171875,1077600.0 2021-11-16,671.030029296875,673.739990234375,658.989990234375,659.1400146484375,1422000.0 2021-11-17,670.6699829101562,672.739990234375,662.8400268554688,671.760009765625,1221900.0 2021-11-18,670.9600219726562,676.5499877929688,665.0800170898438,670.6199951171875,1493800.0 2021-11-19,688.3699951171875,699.5,678.9099731445312,681.260009765625,3090900.0 2021-11-22,673.5700073242188,699.5399780273438,672.6599731445312,696.280029296875,2284700.0 2021-11-23,665.1599731445312,667.5700073242188,648.6099853515625,662.7000122070312,2502800.0 2021-11-24,668.3200073242188,668.8699951171875,647.1400146484375,655.8300170898438,2426800.0 2021-11-26,662.0999755859375,684.0,659.6799926757812,670.25,2204000.0 2021-11-29,687.489990234375,691.3599853515625,665.77001953125,668.0,2728800.0 2021-11-30,669.8499755859375,694.8900146484375,667.8300170898438,687.219970703125,4703600.0 2021-12-01,657.4099731445312,678.780029296875,656.280029296875,676.0,2831800.0 2021-12-02,671.8800048828125,674.8499755859375,653.6199951171875,655.9500122070312,2675400.0 2021-12-03,616.530029296875,662.0900268554688,604.2999877929688,658.0999755859375,6741800.0 2021-12-06,622.0399780273438,625.9000244140625,605.72998046875,617.469970703125,3170000.0 2021-12-07,649.9600219726562,655.219970703125,640.0499877929688,644.1900024414062,3943500.0 2021-12-08,653.0999755859375,654.6500244140625,641.6099853515625,647.2999877929688,2416200.0 2021-12-09,632.5700073242188,655.719970703125,630.8800048828125,650.9199829101562,2550700.0 2021-12-10,654.4500122070312,654.969970703125,635.0999755859375,638.1300048828125,2873000.0 2021-12-13,658.2999877929688,675.2100219726562,650.97998046875,652.77001953125,3829400.0 2021-12-14,614.8599853515625,636.0,599.0999755859375,635.3599853515625,5934200.0 2021-12-15,630.3300170898438,631.25,604.6199951171875,615.9600219726562,4288800.0 2021-12-16,566.0900268554688,591.5800170898438,556.1500244140625,578.4000244140625,10961200.0 2021-12-17,556.6400146484375,566.989990234375,545.1400146484375,566.0900268554688,7999200.0 2021-12-20,549.77001953125,557.27001953125,543.5,545.6099853515625,3441100.0 2021-12-21,557.52001953125,559.8900146484375,538.0499877929688,550.9099731445312,4104700.0 2021-12-22,563.97998046875,564.9199829101562,552.239990234375,560.2999877929688,4526200.0 2021-12-23,569.6199951171875,572.5700073242188,566.1599731445312,568.9600219726562,2147700.0 2021-12-27,577.6799926757812,580.8800048828125,572.0900268554688,575.0399780273438,1980100.0 2021-12-28,569.3599853515625,582.8800048828125,568.3499755859375,582.8400268554688,2107800.0 2021-12-29,569.2899780273438,576.9600219726562,562.780029296875,573.3300170898438,2484200.0 2021-12-30,570.530029296875,578.989990234375,566.0399780273438,570.5700073242188,1564600.0 2021-12-31,567.0599975585938,570.1699829101562,565.0700073242188,570.0,1581400.0 2022-01-03,564.3699951171875,575.0,553.27001953125,566.6500244140625,2862700.0 2022-01-04,554.0,564.2999877929688,541.3099975585938,563.9000244140625,4344800.0 2022-01-05,514.4299926757812,538.75,514.0,535.0,7394800.0 2022-01-06,514.1199951171875,526.3099975585938,508.20001220703125,510.0,3913600.0 2022-01-07,510.70001220703125,520.4199829101562,504.0,513.6599731445312,3605400.0 2022-01-10,525.8300170898438,526.5800170898438,497.010009765625,500.0,5429700.0 2022-01-11,529.8900146484375,535.1799926757812,520.97998046875,525.5499877929688,3422200.0 2022-01-12,532.3699951171875,541.5900268554688,529.280029296875,533.0900268554688,2901800.0 2022-01-13,516.9000244140625,535.27001953125,516.3200073242188,532.219970703125,3406500.0 2022-01-14,520.5999755859375,522.5700073242188,511.2699890136719,514.489990234375,2659800.0 2022-01-18,513.3400268554688,519.3900146484375,504.9800109863281,510.3900146484375,3461000.0 2022-01-19,516.5800170898438,528.9199829101562,515.2999877929688,516.47998046875,2985900.0 2022-01-20,510.8500061035156,532.030029296875,509.6400146484375,522.3800048828125,3208100.0 2022-01-21,499.9100036621094,513.8599853515625,499.2699890136719,508.5,4276100.0 2022-01-24,519.6599731445312,520.4299926757812,483.30999755859375,491.07000732421875,7538000.0 2022-01-25,502.7200012207031,514.260009765625,500.010009765625,505.510009765625,4051500.0 2022-01-26,500.80999755859375,520.489990234375,494.2200012207031,514.0,4449500.0 2022-01-27,493.04998779296875,513.22998046875,485.6199951171875,508.94000244140625,5865400.0 2022-01-28,518.1599731445312,519.0,480.6199951171875,494.0899963378906,4339000.0 2022-01-31,534.2999877929688,534.9400024414062,514.3900146484375,518.97998046875,3995100.0 2022-02-01,535.97998046875,538.77001953125,527.719970703125,536.0,2307400.0 2022-02-02,533.0900268554688,540.4600219726562,529.3200073242188,536.25,2494100.0 2022-02-03,510.8299865722656,525.1799926757812,508.75,522.8699951171875,3058700.0 2022-02-04,513.5399780273438,519.969970703125,503.7699890136719,503.7699890136719,2583700.0 2022-02-07,507.1000061035156,516.0,500.95001220703125,516.0,3120500.0 2022-02-08,511.30999755859375,513.510009765625,501.07000732421875,501.6300048828125,3205500.0 2022-02-09,521.75,522.47998046875,515.0599975585938,520.3499755859375,2542200.0 2022-02-10,495.0199890136719,514.47998046875,492.2799987792969,508.0799865722656,4735800.0 2022-02-11,473.9700012207031,499.92999267578125,472.8999938964844,497.9200134277344,5027000.0 2022-02-14,474.010009765625,478.57000732421875,469.2099914550781,473.20001220703125,3372100.0 2022-02-15,479.5,482.5299987792969,472.3900146484375,482.5299987792969,3743100.0 2022-02-16,477.70001220703125,480.2099914550781,467.2699890136719,476.489990234375,3750500.0 2022-02-17,457.7099914550781,476.45001220703125,456.04998779296875,473.1400146484375,4021100.0 2022-02-18,442.55999755859375,459.29998779296875,441.7699890136719,458.69000244140625,5194200.0 2022-02-22,438.3999938964844,451.0899963378906,435.04998779296875,440.3500061035156,4287600.0 2022-02-23,429.45001220703125,449.5899963378906,428.05999755859375,447.7799987792969,4263000.0 2022-02-24,463.82000732421875,465.92999267578125,416.80999755859375,418.5899963378906,6448800.0 2022-02-25,465.5400085449219,468.5199890136719,456.0199890136719,465.3900146484375,2869700.0 2022-02-28,467.67999267578125,468.4800109863281,458.8599853515625,462.3999938964844,3302300.0 2022-03-01,466.67999267578125,479.2099914550781,462.9200134277344,468.0,3352800.0 2022-03-02,471.17999267578125,477.489990234375,466.0400085449219,471.94000244140625,2948500.0 2022-03-03,459.0799865722656,476.04998779296875,455.45001220703125,475.8299865722656,2906300.0 2022-03-04,452.1300048828125,463.5199890136719,447.0,455.489990234375,2751600.0 2022-03-07,437.9700012207031,457.67999267578125,437.17999267578125,456.2200012207031,3676100.0 2022-03-08,431.5299987792969,443.79998779296875,421.3599853515625,432.510009765625,3734800.0 2022-03-09,450.8699951171875,453.1099853515625,438.92999267578125,443.79998779296875,2905700.0 2022-03-10,438.95001220703125,447.6499938964844,433.010009765625,444.67999267578125,2722300.0 2022-03-11,416.3800048828125,440.6099853515625,415.42999267578125,439.6600036621094,4434500.0 2022-03-14,411.5,422.3800048828125,407.94000244140625,413.3599853515625,3731400.0 2022-03-15,421.6600036621094,422.9599914550781,413.1700134277344,415.9700012207031,3201700.0 2022-03-16,442.3599853515625,442.5199890136719,424.3500061035156,431.739990234375,4141200.0 2022-03-17,444.3599853515625,446.82000732421875,436.510009765625,441.260009765625,3556700.0 2022-03-18,453.3299865722656,453.739990234375,435.7900085449219,439.20001220703125,5898100.0 2022-03-21,453.5899963378906,459.5799865722656,445.95001220703125,451.4200134277344,3704200.0 2022-03-22,466.45001220703125,471.9800109863281,450.69000244140625,453.5,5377000.0 2022-03-23,422.8999938964844,437.9800109863281,416.4700012207031,437.510009765625,13979800.0 2022-03-24,432.1400146484375,432.2099914550781,421.489990234375,426.0799865722656,5544300.0 2022-03-25,431.6199951171875,438.6199951171875,426.0,435.44000244140625,3283600.0 2022-03-28,450.010009765625,450.32000732421875,433.1499938964844,433.4200134277344,4472600.0 2022-03-29,466.3299865722656,467.79998779296875,452.44000244140625,459.1600036621094,4323800.0 2022-03-30,460.05999755859375,466.7699890136719,456.8399963378906,461.5199890136719,3889200.0 2022-03-31,455.6199951171875,465.42999267578125,455.42999267578125,461.5899963378906,4141300.0 2022-04-01,458.19000244140625,461.54998779296875,450.9599914550781,455.0,2718400.0 2022-04-04,468.80999755859375,473.489990234375,460.6099853515625,461.0400085449219,2974500.0 2022-04-05,458.5799865722656,471.760009765625,455.07000732421875,469.32000732421875,2481900.0 2022-04-06,444.3299865722656,450.010009765625,439.57000732421875,448.239990234375,3824900.0 2022-04-07,452.7200012207031,455.9200134277344,440.760009765625,444.0899963378906,2757800.0 2022-04-08,445.3399963378906,454.4100036621094,443.3699951171875,449.95001220703125,2260700.0 2022-04-11,434.44000244140625,440.0,429.739990234375,438.80999755859375,2932100.0 2022-04-12,426.7699890136719,444.44000244140625,425.1600036621094,442.69000244140625,2199000.0 2022-04-13,431.6700134277344,433.5199890136719,425.6700134277344,427.29998779296875,3078900.0 2022-04-14,420.44000244140625,435.95001220703125,420.0299987792969,435.8599853515625,2597000.0 2022-04-18,425.4700012207031,429.69000244140625,418.7300109863281,419.3999938964844,2594700.0 2022-04-19,436.3999938964844,437.489990234375,420.6400146484375,422.0199890136719,1962700.0 2022-04-20,428.1099853515625,442.44000244140625,427.20001220703125,440.5899963378906,2094400.0 2022-04-21,417.4800109863281,438.94000244140625,416.3599853515625,432.69000244140625,2390100.0 2022-04-22,408.6700134277344,424.3299865722656,408.0199890136719,420.7099914550781,3198800.0 2022-04-25,413.95001220703125,414.0799865722656,401.6700134277344,405.70001220703125,3368800.0 2022-04-26,399.1199951171875,411.6099853515625,397.4700012207031,410.1700134277344,2820100.0 2022-04-27,397.8999938964844,412.4599914550781,396.80999755859375,401.44000244140625,3080700.0 2022-04-28,410.5299987792969,414.2699890136719,398.489990234375,406.1300048828125,2593900.0 2022-04-29,395.95001220703125,413.0,394.6400146484375,407.4700012207031,3033200.0 2022-05-02,407.2900085449219,407.9800109863281,394.0400085449219,397.1300048828125,3010000.0 2022-05-03,407.5799865722656,413.92999267578125,403.5,406.5899963378906,2196100.0 2022-05-04,423.3500061035156,424.2300109863281,395.04998779296875,407.2900085449219,3330400.0 2022-05-05,400.510009765625,417.989990234375,395.7099914550781,415.54998779296875,3507700.0 2022-05-06,391.010009765625,401.260009765625,382.82000732421875,395.0,3522200.0 2022-05-09,376.9100036621094,389.6300048828125,374.8599853515625,381.95001220703125,4324900.0 2022-05-10,393.0299987792969,400.8299865722656,374.7799987792969,385.7200012207031,5334400.0 2022-05-11,379.3299865722656,409.989990234375,377.80999755859375,389.989990234375,3822000.0 2022-05-12,388.489990234375,390.1300048828125,370.2699890136719,373.3999938964844,4048200.0 2022-05-13,405.45001220703125,408.9700012207031,393.94000244140625,396.4700012207031,3379300.0 2022-05-16,402.8599853515625,407.1700134277344,396.6000061035156,399.739990234375,2645200.0 2022-05-17,409.6499938964844,416.7200012207031,403.5400085449219,413.0799865722656,2614700.0 2022-05-18,397.8800048828125,411.6600036621094,396.1099853515625,404.3800048828125,2915900.0 2022-05-19,394.3800048828125,403.0400085449219,391.57000732421875,399.010009765625,2797200.0 2022-05-20,399.0899963378906,406.239990234375,385.6199951171875,401.3900146484375,3432400.0 2022-05-23,406.760009765625,407.8800048828125,398.8900146484375,404.010009765625,2337500.0 2022-05-24,398.4100036621094,404.3299865722656,391.0400085449219,401.6099853515625,2630800.0 2022-05-25,402.5,406.1000061035156,394.7099914550781,395.32000732421875,2726700.0 2022-05-26,408.6000061035156,411.54998779296875,402.4599914550781,405.0899963378906,2419500.0 2022-05-27,428.2200012207031,428.54998779296875,414.6300048828125,414.79998779296875,3560400.0 2022-05-31,416.4800109863281,427.2900085449219,412.7900085449219,427.2200012207031,7944200.0 2022-06-01,418.1600036621094,437.54998779296875,413.7900085449219,428.0,3409900.0 2022-06-02,441.2799987792969,441.8999938964844,415.8399963378906,418.1099853515625,3415700.0 2022-06-03,429.760009765625,438.010009765625,427.260009765625,430.7099914550781,2355300.0 2022-06-06,429.4599914550781,440.0,427.0400085449219,437.5899963378906,1563800.0 2022-06-07,433.4200134277344,435.20001220703125,423.1199951171875,423.9800109863281,1611200.0 2022-06-08,428.8399963378906,433.75,426.4200134277344,430.5400085449219,1790100.0 2022-06-09,426.4200134277344,436.0400085449219,423.4800109863281,424.1700134277344,2572400.0 2022-06-10,393.8399963378906,413.9599914550781,390.19000244140625,412.8999938964844,4406100.0 2022-06-13,371.6499938964844,385.6499938964844,371.0899963378906,377.3599853515625,4724800.0 2022-06-14,370.82000732421875,376.8900146484375,367.30999755859375,371.44000244140625,3197200.0 2022-06-15,376.9200134277344,382.75,368.5,376.0299987792969,3664500.0 2022-06-16,365.0799865722656,376.1199951171875,360.8999938964844,369.3699951171875,5775300.0 2022-06-17,360.7900085449219,367.32000732421875,338.0,349.239990234375,9475100.0 2022-06-21,362.989990234375,372.79998779296875,353.510009765625,355.0199890136719,5343500.0 2022-06-22,365.3299865722656,372.54998779296875,358.2200012207031,360.7900085449219,3168200.0 2022-06-23,376.6400146484375,378.17999267578125,367.4700012207031,371.7099914550781,2534300.0 2022-06-24,387.7200012207031,388.05999755859375,378.2200012207031,380.6400146484375,3305300.0 2022-06-27,381.07000732421875,389.3900146484375,379.3800048828125,388.79998779296875,2244600.0 2022-06-28,365.6300048828125,382.9800109863281,364.45001220703125,381.0,2654500.0 2022-06-29,368.5,370.3699951171875,362.6400146484375,367.94000244140625,2027900.0 2022-06-30,366.05999755859375,370.4200134277344,357.55999755859375,362.8999938964844,2595500.0 2022-07-01,368.4800109863281,369.5299987792969,359.07000732421875,364.17999267578125,2471600.0 2022-07-05,376.489990234375,378.5199890136719,359.82000732421875,363.5,3120500.0 2022-07-06,382.8299865722656,385.3900146484375,374.0899963378906,378.5400085449219,2284600.0 2022-07-07,390.8900146484375,392.07000732421875,382.3800048828125,382.5,2368500.0 2022-07-08,389.44000244140625,391.8599853515625,383.8399963378906,384.3500061035156,1611200.0 2022-07-11,384.1600036621094,388.04998779296875,380.4599914550781,386.57000732421875,1832200.0 2022-07-12,375.5400085449219,391.5199890136719,372.9100036621094,383.8999938964844,2639600.0 2022-07-13,371.94000244140625,374.4100036621094,364.70001220703125,368.20001220703125,1994000.0 2022-07-14,372.9599914550781,374.19000244140625,361.4599914550781,368.8299865722656,2098400.0 2022-07-15,379.8599853515625,384.4700012207031,376.8599853515625,377.7900085449219,2488300.0 2022-07-18,375.2300109863281,385.57000732421875,374.010009765625,383.8299865722656,1866400.0 2022-07-19,387.8299865722656,388.32000732421875,378.0,382.8900146484375,1977600.0 2022-07-20,401.489990234375,403.1300048828125,390.07000732421875,392.19000244140625,2746800.0 2022-07-21,408.9100036621094,409.6499938964844,399.239990234375,404.1199951171875,2009900.0 2022-07-22,401.8999938964844,414.6199951171875,398.6300048828125,410.0299987792969,2413200.0 2022-07-25,391.9599914550781,400.7699890136719,388.57000732421875,400.1099853515625,2340500.0 2022-07-26,379.260009765625,393.5799865722656,378.1600036621094,393.5799865722656,2368500.0 2022-07-27,392.7799987792969,394.9100036621094,383.4100036621094,385.0799865722656,2678000.0 2022-07-28,403.5,406.1499938964844,390.05999755859375,392.760009765625,2421700.0 2022-07-29,410.1199951171875,411.3800048828125,400.8900146484375,404.69000244140625,2669800.0 2022-08-01,411.0899963378906,417.1600036621094,405.07000732421875,406.510009765625,1910000.0 2022-08-02,409.9599914550781,412.4200134277344,402.25,405.3399963378906,2165500.0 2022-08-03,424.5400085449219,426.0400085449219,412.0199890136719,412.80999755859375,2403500.0 2022-08-04,430.5899963378906,431.1499938964844,419.6300048828125,425.45001220703125,2745600.0 2022-08-05,433.42999267578125,434.5400085449219,421.0,423.0,2481400.0 2022-08-08,434.3399963378906,440.29998779296875,432.4800109863281,435.0,2202000.0 2022-08-09,426.57000732421875,434.5899963378906,424.6199951171875,434.3399963378906,1977300.0 2022-08-10,438.3999938964844,443.2200012207031,436.20001220703125,441.4200134277344,2634400.0 2022-08-11,434.8900146484375,445.6099853515625,434.3999938964844,445.260009765625,1756600.0 2022-08-12,445.6700134277344,446.0,436.5799865722656,439.6099853515625,2150400.0 2022-08-15,451.0199890136719,451.1499938964844,442.1400146484375,445.07000732421875,2503400.0 2022-08-16,447.55999755859375,450.0899963378906,440.1000061035156,446.1199951171875,2139500.0 2022-08-17,437.82000732421875,442.989990234375,436.1099853515625,440.8699951171875,1894400.0 2022-08-18,439.0299987792969,441.3900146484375,437.010009765625,438.6099853515625,1402300.0 2022-08-19,425.05999755859375,432.5,424.6199951171875,431.5799865722656,2007700.0 2022-08-22,411.3500061035156,419.7900085449219,410.0799865722656,419.4100036621094,2074600.0 2022-08-23,410.4100036621094,415.70001220703125,409.20001220703125,410.3699951171875,1392200.0 2022-08-24,405.6499938964844,413.239990234375,405.3299865722656,410.67999267578125,1883900.0 2022-08-25,403.92999267578125,406.6700134277344,392.9200134277344,405.7900085449219,3062400.0 2022-08-26,381.0199890136719,405.5400085449219,380.5,403.989990234375,3600100.0 2022-08-29,375.260009765625,382.8599853515625,374.82000732421875,380.0899963378906,2410300.0 2022-08-30,375.07000732421875,380.6600036621094,371.05999755859375,379.9200134277344,1835000.0 2022-08-31,373.44000244140625,381.1499938964844,372.5,378.5299987792969,3193900.0 2022-09-01,370.5299987792969,371.6400146484375,361.7200012207031,371.0,2574400.0 2022-09-02,368.1400146484375,382.0,365.42999267578125,374.5299987792969,2450500.0 2022-09-06,368.29998779296875,374.29998779296875,365.3699951171875,367.2300109863281,2564400.0 2022-09-07,379.7200012207031,381.5199890136719,367.19000244140625,368.20001220703125,2385500.0 2022-09-08,383.6300048828125,386.6600036621094,375.20001220703125,377.20001220703125,2276800.0 2022-09-09,394.7799987792969,396.0899963378906,389.6700134277344,390.19000244140625,2998900.0 2022-09-12,396.3599853515625,396.3900146484375,389.2799987792969,391.0899963378906,2854800.0 2022-09-13,368.3900146484375,383.5799865722656,367.3699951171875,382.54998779296875,4175100.0 2022-09-14,371.5199890136719,374.239990234375,365.6099853515625,369.57000732421875,3004400.0 2022-09-15,309.1300048828125,329.0,305.0,323.1499938964844,27840200.0 2022-09-16,299.5,300.20001220703125,292.1400146484375,298.32000732421875,14948100.0 2022-09-19,296.05999755859375,299.2799987792969,293.4599914550781,294.8800048828125,6593400.0 2022-09-20,291.05999755859375,294.0799865722656,287.80999755859375,292.82000732421875,6548800.0 2022-09-21,286.29998779296875,297.94000244140625,286.2200012207031,292.8399963378906,4913100.0 2022-09-22,287.05999755859375,289.54998779296875,280.05999755859375,282.0,5657600.0 2022-09-23,284.55999755859375,288.54998779296875,280.70001220703125,285.57000732421875,4739300.0 2022-09-26,276.9599914550781,288.8999938964844,276.75,286.0299987792969,6746200.0 2022-09-27,277.57000732421875,284.5,274.7300109863281,281.70001220703125,6390900.0 2022-09-28,281.3999938964844,282.739990234375,275.3699951171875,280.3800048828125,4985100.0 2022-09-29,278.25,279.5899963378906,275.010009765625,277.79998779296875,5155300.0 2022-09-30,275.20001220703125,284.2900085449219,274.8500061035156,279.69000244140625,4578800.0 2022-10-03,285.239990234375,286.8999938964844,277.0,278.2699890136719,3738100.0 2022-10-04,294.9700012207031,296.7900085449219,290.17999267578125,290.95001220703125,4509200.0 2022-10-05,297.3800048828125,298.80999755859375,289.17999267578125,291.4100036621094,3469600.0 2022-10-06,298.4100036621094,305.5,297.1000061035156,297.1499938964844,4884000.0 2022-10-07,288.7699890136719,293.7099914550781,286.8299865722656,291.3599853515625,3495900.0 2022-10-10,285.7200012207031,290.2799987792969,283.04998779296875,289.75,2906300.0 2022-10-11,284.8299865722656,288.2799987792969,281.44000244140625,285.69000244140625,3209800.0 2022-10-12,286.1499938964844,289.7900085449219,283.0899963378906,284.69000244140625,3044100.0 2022-10-13,294.739990234375,298.1700134277344,276.6000061035156,279.7099914550781,4737200.0 2022-10-14,287.94000244140625,297.5899963378906,287.45001220703125,295.1199951171875,3563300.0 2022-10-17,293.5,297.9599914550781,291.3999938964844,297.45001220703125,4600600.0 2022-10-18,292.9800109863281,303.489990234375,286.80999755859375,302.67999267578125,5472000.0 2022-10-19,299.8299865722656,303.7099914550781,292.70001220703125,295.3999938964844,5529100.0 2022-10-20,302.3800048828125,309.19000244140625,299.3399963378906,301.0299987792969,3621600.0 2022-10-21,306.3699951171875,307.42999267578125,298.2300109863281,300.989990234375,3659300.0 2022-10-24,316.2200012207031,317.3299865722656,306.20001220703125,308.42999267578125,4817400.0 2022-10-25,323.7900085449219,324.2300109863281,316.739990234375,319.1199951171875,3814600.0 2022-10-26,320.4800109863281,330.5799865722656,316.5400085449219,318.1600036621094,4207700.0 2022-10-27,318.6499938964844,323.8500061035156,316.8699951171875,322.9599914550781,2870200.0 2022-10-28,325.67999267578125,327.04998779296875,318.6700134277344,318.6700134277344,3008400.0 2022-10-31,318.5,325.5799865722656,317.4200134277344,323.489990234375,3253200.0 2022-11-01,316.0199890136719,322.8399963378906,312.7900085449219,321.010009765625,2467700.0 2022-11-02,301.2200012207031,318.8399963378906,301.0899963378906,318.8399963378906,3480000.0 2022-11-03,285.92999267578125,299.6099853515625,285.3699951171875,297.07000732421875,4897100.0 2022-11-04,285.75,291.010009765625,278.2300109863281,290.3800048828125,5738300.0 2022-11-07,299.5400085449219,300.3599853515625,287.57000732421875,288.9700012207031,3980700.0 2022-11-08,302.1700134277344,309.8999938964844,297.7699890136719,301.1499938964844,4230600.0 2022-11-09,298.8699951171875,303.2900085449219,297.3500061035156,299.6499938964844,2778200.0 2022-11-10,329.95001220703125,330.3699951171875,317.8699951171875,318.54998779296875,5502900.0 2022-11-11,341.1499938964844,342.30999755859375,329.489990234375,330.3399963378906,4110100.0 2022-11-14,340.3699951171875,345.1099853515625,334.42999267578125,338.07000732421875,3464500.0 2022-11-15,345.9599914550781,350.9700012207031,342.55999755859375,348.4100036621094,2948600.0 2022-11-16,338.4100036621094,345.0199890136719,336.7200012207031,345.0,2123200.0 2022-11-17,337.8299865722656,339.8699951171875,329.3500061035156,331.739990234375,2740400.0 2022-11-18,330.8599853515625,344.70001220703125,329.1400146484375,344.29998779296875,3421700.0 2022-11-21,321.489990234375,330.25,320.6000061035156,329.5299987792969,3219900.0 2022-11-22,330.8800048828125,331.5400085449219,320.20001220703125,322.489990234375,2573800.0 2022-11-23,335.7799987792969,338.5,327.5899963378906,329.92999267578125,2240800.0 2022-11-25,334.29998779296875,335.510009765625,332.010009765625,332.8900146484375,1197800.0 2022-11-28,328.9700012207031,338.19000244140625,328.07000732421875,335.8299865722656,2314800.0 2022-11-29,326.7799987792969,329.70001220703125,323.6700134277344,326.69000244140625,2392600.0 2022-11-30,344.92999267578125,345.0299987792969,326.3800048828125,327.1199951171875,4979800.0 2022-12-01,344.1099853515625,350.6700134277344,341.5,348.0299987792969,3365200.0 2022-12-02,341.5299987792969,343.5299987792969,334.2200012207031,337.20001220703125,2741800.0 2022-12-05,334.0899963378906,340.510009765625,330.8299865722656,337.79998779296875,2542300.0 2022-12-06,331.1499938964844,334.2200012207031,327.3999938964844,334.0899963378906,2182200.0 2022-12-07,326.67999267578125,331.0,325.489990234375,327.5299987792969,2055900.0 2022-12-08,332.5799865722656,336.20001220703125,324.3500061035156,325.7099914550781,2065800.0 2022-12-09,330.6400146484375,334.69000244140625,328.5,331.5,1969200.0 2022-12-12,338.1700134277344,338.2699890136719,332.6499938964844,334.760009765625,2914700.0 2022-12-13,342.4599914550781,355.6700134277344,338.7900085449219,353.6300048828125,3428000.0 2022-12-14,339.9200134277344,345.95001220703125,335.0,343.8900146484375,3236500.0 2022-12-15,328.7099914550781,334.5,324.5899963378906,332.760009765625,5498700.0 2022-12-16,338.5400085449219,354.4700012207031,337.239990234375,345.0,11940700.0 2022-12-19,328.760009765625,340.739990234375,326.29998779296875,338.0,4086300.0 2022-12-20,338.2200012207031,342.5,325.5199890136719,327.0,3873600.0 2022-12-21,341.3800048828125,345.2900085449219,336.44000244140625,340.2900085449219,2583000.0 2022-12-22,336.5199890136719,339.8800048828125,330.94000244140625,336.010009765625,2319300.0 2022-12-23,338.45001220703125,338.9200134277344,333.2900085449219,335.0,1629800.0 2022-12-27,335.0899963378906,338.1600036621094,332.4599914550781,338.0,1464300.0 2022-12-28,328.3299865722656,338.5,327.19000244140625,335.05999755859375,1672100.0 2022-12-29,337.5799865722656,339.5,329.760009765625,330.75,1793100.0 2022-12-30,336.5299987792969,336.6400146484375,331.6400146484375,333.0,1740900.0 2023-01-03,336.9200134277344,345.82000732421875,331.9200134277344,340.1600036621094,2229100.0 2023-01-04,341.4100036621094,345.6300048828125,336.7300109863281,342.8900146484375,2186800.0 2023-01-05,328.44000244140625,337.54998779296875,328.1600036621094,337.5299987792969,2081600.0 2023-01-06,332.75,334.8800048828125,322.44000244140625,332.2799987792969,2216600.0 2023-01-09,341.9800109863281,349.4599914550781,338.4200134277344,338.8999938964844,3133800.0 2023-01-10,338.70001220703125,344.6300048828125,336.79998779296875,337.6499938964844,1670200.0 2023-01-11,342.92999267578125,343.19000244140625,333.4700012207031,337.3900146484375,2344400.0 2023-01-12,344.5400085449219,346.44000244140625,337.3699951171875,344.1700134277344,2121800.0 2023-01-13,344.3800048828125,344.6499938964844,335.5,340.25,2581900.0 2023-01-17,344.3800048828125,350.7900085449219,341.9700012207031,344.3800048828125,2512700.0 2023-01-18,341.30999755859375,349.239990234375,338.3999938964844,345.010009765625,2079800.0 2023-01-19,342.5299987792969,346.7300109863281,340.010009765625,340.55999755859375,2467000.0 2023-01-20,356.3800048828125,357.4200134277344,342.760009765625,343.2699890136719,3149400.0 2023-01-23,364.9800109863281,365.8699951171875,356.8500061035156,358.2799987792969,3187100.0 2023-01-24,361.32000732421875,364.45001220703125,358.0,364.1000061035156,2466400.0 2023-01-25,358.1700134277344,359.7300109863281,350.57000732421875,355.6700134277344,2239100.0 2023-01-26,365.82000732421875,367.42999267578125,360.7200012207031,362.760009765625,2350500.0 2023-01-27,370.7099914550781,373.4200134277344,362.8500061035156,363.489990234375,2615600.0 2023-01-30,363.4200134277344,368.70001220703125,362.8299865722656,365.8999938964844,2663600.0 2023-01-31,370.3399963378906,370.70001220703125,364.010009765625,364.7099914550781,2572400.0 2023-02-01,383.9200134277344,386.7200012207031,366.79998779296875,370.010009765625,3362000.0 2023-02-02,392.2300109863281,402.489990234375,388.8800048828125,393.2799987792969,4020000.0 2023-02-03,379.3299865722656,386.7200012207031,377.9200134277344,384.2900085449219,2695400.0 2023-02-06,375.2300109863281,379.2900085449219,373.3900146484375,376.2099914550781,2369600.0 2023-02-07,383.82000732421875,384.94000244140625,372.760009765625,373.42999267578125,2476200.0 2023-02-08,378.3599853515625,387.2799987792969,375.70001220703125,382.489990234375,2668100.0 2023-02-09,375.80999755859375,386.510009765625,374.0199890136719,384.9700012207031,2265200.0 2023-02-10,370.989990234375,374.5199890136719,367.0799865722656,371.6300048828125,1846300.0 2023-02-13,375.0,376.30999755859375,371.0299987792969,373.4100036621094,1877300.0 2023-02-14,377.8999938964844,380.55999755859375,369.9599914550781,375.0,2479700.0 2023-02-15,375.94000244140625,381.6700134277344,374.8399963378906,375.6000061035156,2088200.0 2023-02-16,365.1600036621094,373.489990234375,363.54998779296875,366.0400085449219,2917000.0 2023-02-17,356.8500061035156,359.6099853515625,352.1199951171875,359.30999755859375,2985700.0 2023-02-21,346.70001220703125,353.25,345.69000244140625,350.7799987792969,3002700.0 2023-02-22,348.7200012207031,353.1700134277344,344.45001220703125,346.69000244140625,2599300.0 2023-02-23,347.0199890136719,353.79998779296875,343.92999267578125,350.44000244140625,3154500.0 2023-02-24,320.5400085449219,329.760009765625,318.6000061035156,328.1199951171875,8444500.0 2023-02-27,322.32000732421875,325.1000061035156,320.70001220703125,322.0199890136719,3500600.0 2023-02-28,323.95001220703125,325.7300109863281,320.9700012207031,323.3699951171875,2714200.0 2023-03-01,323.3800048828125,325.260009765625,321.0,323.79998779296875,2377700.0 2023-03-02,333.5,334.4599914550781,321.55999755859375,323.3800048828125,3845800.0 2023-03-03,344.0400085449219,344.760009765625,334.4800109863281,334.69000244140625,3725500.0 2023-03-06,347.0199890136719,351.7799987792969,344.2799987792969,344.3299865722656,3060300.0 2023-03-07,344.79998779296875,352.1700134277344,344.05999755859375,347.8599853515625,2252800.0 2023-03-08,345.8399963378906,348.69000244140625,343.4700012207031,346.739990234375,2518900.0 2023-03-09,338.3699951171875,350.1300048828125,336.989990234375,344.7200012207031,3798300.0 2023-03-10,329.29998779296875,338.5199890136719,328.45001220703125,338.3399963378906,4148200.0 2023-03-13,324.2699890136719,333.0,323.2900085449219,329.4200134277344,4203500.0 2023-03-14,333.3299865722656,335.1700134277344,328.70001220703125,332.2099914550781,3850900.0 2023-03-15,333.6099853515625,334.2799987792969,328.1700134277344,330.0,4627100.0 2023-03-16,353.2900085449219,355.489990234375,340.5299987792969,344.57000732421875,6946600.0 2023-03-17,358.1400146484375,360.6300048828125,350.8399963378906,354.7799987792969,6725400.0 2023-03-20,362.8800048828125,364.94000244140625,355.3500061035156,357.6099853515625,3946800.0 2023-03-21,374.2200012207031,376.3999938964844,362.9200134277344,364.6300048828125,4479200.0 2023-03-22,361.7099914550781,377.3299865722656,361.5199890136719,375.0,3878400.0 2023-03-23,369.0,375.25,365.489990234375,368.989990234375,3138600.0 2023-03-24,374.9599914550781,375.2300109863281,367.7200012207031,370.2300109863281,2993400.0 2023-03-27,373.1499938964844,380.3500061035156,369.67999267578125,376.510009765625,2832200.0 2023-03-28,373.3999938964844,374.0,367.82000732421875,373.4200134277344,1780800.0 2023-03-29,379.1600036621094,380.1199951171875,375.55999755859375,376.67999267578125,2497600.0 2023-03-30,381.8999938964844,382.5799865722656,378.0799865722656,381.6499938964844,2139000.0 2023-03-31,385.3699951171875,385.7300109863281,380.260009765625,382.2900085449219,3063400.0 2023-04-03,380.0799865722656,383.7300109863281,378.1499938964844,380.8800048828125,2712600.0 2023-04-04,385.1499938964844,385.70001220703125,381.04998779296875,382.239990234375,2569800.0 2023-04-05,382.0199890136719,386.0,377.260009765625,384.0899963378906,2277200.0 2023-04-06,380.6000061035156,382.4599914550781,375.989990234375,379.30999755859375,1835900.0 2023-04-10,376.25,376.6700134277344,372.260009765625,375.4800109863281,1689700.0 2023-04-11,371.1099853515625,375.8999938964844,368.3500061035156,374.010009765625,2161100.0 2023-04-12,369.8900146484375,378.2300109863281,368.75,376.4200134277344,1978200.0 2023-04-13,378.79998779296875,379.0199890136719,372.7300109863281,373.20001220703125,2434800.0 2023-04-14,379.3800048828125,380.57000732421875,375.1400146484375,376.3699951171875,1525500.0 2023-04-17,377.9200134277344,380.760009765625,374.6199951171875,379.6099853515625,1614300.0 2023-04-18,377.54998779296875,380.8999938964844,374.489990234375,380.8999938964844,1586700.0 2023-04-19,380.1099853515625,382.8399963378906,375.6000061035156,377.8999938964844,1775200.0 2023-04-20,380.260009765625,383.0,375.6700134277344,376.0400085449219,1947900.0 2023-04-21,377.6700134277344,380.44000244140625,375.44000244140625,379.9700012207031,1841600.0 2023-04-24,377.3399963378906,378.95001220703125,373.57000732421875,376.5899963378906,1531100.0 2023-04-25,369.5899963378906,375.2300109863281,368.8800048828125,373.6300048828125,2413100.0 2023-04-26,363.05999755859375,369.45001220703125,357.25,368.6000061035156,2803200.0 2023-04-27,371.4200134277344,373.82000732421875,363.5,365.94000244140625,2338800.0 2023-04-28,377.55999755859375,377.69000244140625,368.55999755859375,371.4200134277344,2061200.0 2023-05-01,374.1499938964844,378.7200012207031,373.7099914550781,376.510009765625,1868000.0 2023-05-02,368.6600036621094,375.8500061035156,367.8399963378906,374.3599853515625,2287600.0 2023-05-03,345.25,365.9599914550781,344.239990234375,363.489990234375,6700800.0 2023-05-04,335.8299865722656,348.0,332.8399963378906,347.9700012207031,6614900.0 2023-05-05,348.3999938964844,349.54998779296875,338.0299987792969,338.9800109863281,4260100.0 2023-05-08,344.05999755859375,350.4800109863281,340.760009765625,348.0,3135900.0 2023-05-09,342.6499938964844,345.0,341.2300109863281,342.5,1879400.0 2023-05-10,344.0199890136719,352.0,341.8299865722656,348.25,3386300.0 2023-05-11,341.5799865722656,344.6600036621094,339.3699951171875,341.8800048828125,2183400.0 2023-05-12,335.45001220703125,340.7900085449219,331.8900146484375,340.510009765625,4278400.0 2023-05-15,345.6700134277344,345.8900146484375,333.010009765625,337.3500061035156,3330500.0 2023-05-16,345.1099853515625,347.07000732421875,341.1700134277344,344.20001220703125,2558300.0 2023-05-17,356.6300048828125,358.69000244140625,345.1199951171875,345.3599853515625,3560600.0 2023-05-18,360.42999267578125,361.4800109863281,356.45001220703125,357.0,2896400.0 2023-05-19,371.25,372.0799865722656,361.3599853515625,363.0,3855500.0 2023-05-22,372.04998779296875,374.3999938964844,369.6600036621094,371.25,2627100.0 2023-05-23,370.4200134277344,376.489990234375,369.9200134277344,371.80999755859375,2967700.0 2023-05-24,365.760009765625,369.05999755859375,361.7200012207031,368.4100036621094,2666600.0 2023-05-25,392.05999755859375,397.6499938964844,374.0899963378906,375.489990234375,7030000.0 2023-05-26,415.3900146484375,416.3599853515625,396.57000732421875,396.7200012207031,7833600.0 2023-05-30,417.2099914550781,432.989990234375,416.0799865722656,429.94000244140625,5332300.0 2023-05-31,417.7900085449219,421.3599853515625,410.70001220703125,413.8999938964844,5158500.0 2023-06-01,426.75,430.6000061035156,412.2900085449219,412.2900085449219,4443100.0 2023-06-02,436.3699951171875,438.5299987792969,430.3599853515625,432.0,4332200.0 2023-06-05,434.17999267578125,440.3800048828125,426.9599914550781,433.010009765625,3447400.0 2023-06-06,432.8900146484375,437.1199951171875,431.239990234375,432.54998779296875,2342000.0 2023-06-07,418.32000732421875,436.80999755859375,417.739990234375,434.55999755859375,4773000.0 2023-06-08,439.0299987792969,440.6300048828125,423.5799865722656,424.1499938964844,6062800.0 2023-06-09,454.0,466.5899963378906,453.0899963378906,456.9100036621094,7928300.0 2023-06-12,474.6300048828125,478.0400085449219,459.4200134277344,463.7099914550781,6913700.0 2023-06-13,478.989990234375,491.510009765625,470.3599853515625,489.7099914550781,7412500.0 2023-06-14,479.5299987792969,483.8500061035156,473.20001220703125,476.1499938964844,5150100.0 2023-06-15,490.9100036621094,495.20001220703125,474.25,475.4700012207031,9682200.0 2023-06-16,495.17999267578125,518.739990234375,494.6199951171875,518.22998046875,13335800.0 2023-06-20,485.8599853515625,492.69000244140625,480.0,485.6300048828125,5331200.0 2023-06-21,477.4800109863281,495.54998779296875,475.30999755859375,492.0,5258700.0 2023-06-22,477.5799865722656,481.0,473.0199890136719,474.1199951171875,3601400.0 2023-06-23,484.7200012207031,487.3299865722656,472.32000732421875,472.95001220703125,4450200.0 2023-06-26,479.510009765625,487.1600036621094,479.04998779296875,483.010009765625,3169500.0 2023-06-27,489.2699890136719,490.79998779296875,479.95001220703125,480.0,2691700.0 2023-06-28,482.42999267578125,489.75,480.3900146484375,482.0,3229200.0 2023-06-29,483.7699890136719,485.8299865722656,479.6000061035156,484.4700012207031,1905400.0 2023-06-30,488.989990234375,492.80999755859375,482.7200012207031,482.739990234375,3095900.0 2023-07-03,485.2099914550781,486.6099853515625,479.8399963378906,486.3900146484375,1491000.0 2023-07-05,487.260009765625,489.4100036621094,479.7300109863281,480.989990234375,2190000.0 2023-07-06,481.2900085449219,482.5,475.0,479.989990234375,2100900.0 2023-07-07,485.2699890136719,490.4200134277344,479.8599853515625,481.9800109863281,2324500.0 2023-07-10,496.3500061035156,499.20001220703125,485.1099853515625,485.2699890136719,3352600.0 2023-07-11,504.739990234375,506.0299987792969,491.760009765625,497.2799987792969,2844200.0 2023-07-12,507.3599853515625,510.7900085449219,500.010009765625,509.4100036621094,3027400.0 2023-07-13,517.280029296875,519.4099731445312,509.5,509.6199951171875,3049400.0 2023-07-14,514.8300170898438,523.7899780273438,512.6699829101562,517.3400268554688,2300400.0 2023-07-17,522.0,522.6900024414062,512.3800048828125,513.0,2645600.0 2023-07-18,532.22998046875,535.1300048828125,517.3800048828125,519.6400146484375,4094600.0 2023-07-19,527.1699829101562,539.0,526.0599975585938,534.47998046875,3383200.0 2023-07-20,516.8800048828125,528.3099975585938,514.0900268554688,522.030029296875,3264500.0 2023-07-21,520.22998046875,529.6900024414062,519.280029296875,521.75,8098000.0 2023-07-24,523.8599853515625,524.8400268554688,514.8599853515625,520.0,2260500.0 2023-07-25,525.3400268554688,526.8800048828125,517.9199829101562,519.4199829101562,2472100.0 2023-07-26,514.5499877929688,521.0999755859375,510.44000244140625,520.489990234375,2918700.0 2023-07-27,513.969970703125,527.9000244140625,511.239990234375,523.1599731445312,2477200.0 2023-07-28,528.8699951171875,530.3200073242188,514.6300048828125,515.4299926757812,2810000.0 2023-07-31,546.1699829101562,552.9400024414062,541.8699951171875,541.8699951171875,4059800.0 2023-08-01,549.0999755859375,552.02001953125,541.6699829101562,545.780029296875,2274000.0 2023-08-02,530.2999877929688,539.989990234375,526.5,539.3200073242188,2971000.0 2023-08-03,523.760009765625,530.9099731445312,522.219970703125,523.0,2183700.0 2023-08-04,526.8800048828125,535.6300048828125,522.1199951171875,526.739990234375,2461900.0 2023-08-07,529.72998046875,532.5800170898438,523.52001953125,530.0,1777600.0 2023-08-08,520.5999755859375,524.5800170898438,515.25,523.989990234375,2626100.0 2023-08-09,513.780029296875,520.969970703125,509.5299987792969,520.5499877929688,1843800.0 2023-08-10,515.8300170898438,523.219970703125,512.97998046875,521.030029296875,1901700.0 2023-08-11,508.45001220703125,514.9000244140625,506.3699951171875,510.8299865722656,1929900.0 2023-08-14,522.25,522.5499877929688,505.0299987792969,506.7799987792969,2052500.0 2023-08-15,518.7000122070312,522.0399780273438,516.0599975585938,518.3499755859375,1824300.0 2023-08-16,514.489990234375,523.1500244140625,514.1699829101562,517.8099975585938,1541300.0 2023-08-17,511.6700134277344,525.489990234375,510.55999755859375,525.0,2455800.0 2023-08-18,508.1300048828125,510.04998779296875,503.8999938964844,504.6499938964844,2139100.0 2023-08-21,520.469970703125,522.97998046875,510.2900085449219,510.2900085449219,2428300.0 2023-08-22,519.47998046875,530.0,518.3499755859375,529.719970703125,1496600.0 2023-08-23,530.7100219726562,535.25,519.239990234375,522.72998046875,2336900.0 2023-08-24,512.4299926757812,539.6699829101562,511.04998779296875,539.0,2950200.0 2023-08-25,525.0599975585938,528.4299926757812,514.469970703125,514.9199829101562,2308300.0 2023-08-28,529.9199829101562,533.510009765625,523.97998046875,525.7000122070312,1684100.0 2023-08-29,540.5700073242188,541.969970703125,526.1500244140625,527.7000122070312,2167000.0 2023-08-30,545.3599853515625,546.0,536.0900268554688,540.0999755859375,1930300.0 2023-08-31,559.3400268554688,562.0999755859375,546.760009765625,547.0,3919300.0 2023-09-01,563.2100219726562,569.97998046875,558.52001953125,564.7999877929688,2232300.0 2023-09-05,564.8800048828125,567.5900268554688,555.4199829101562,557.8800048828125,2349700.0 2023-09-06,561.9400024414062,564.0599975585938,555.8499755859375,560.4500122070312,2299900.0 2023-09-07,560.4600219726562,561.8300170898438,551.0800170898438,554.0,2089400.0 2023-09-08,560.3599853515625,570.239990234375,558.030029296875,568.9000244140625,2262000.0 2023-09-11,564.5,565.4299926757812,556.7000122070312,562.0,2083300.0 2023-09-12,542.2100219726562,559.0900268554688,540.3699951171875,555.6300048828125,3961300.0 2023-09-13,553.5599975585938,559.8499755859375,546.4299926757812,557.02001953125,3465200.0 2023-09-14,552.1599731445312,555.1900024414062,544.3400268554688,551.0900268554688,4786900.0 2023-09-15,528.8900146484375,537.6900024414062,523.6199951171875,532.1099853515625,9769000.0 2023-09-18,532.4199829101562,533.97998046875,522.1799926757812,524.22998046875,2650700.0 2023-09-19,541.6900024414062,542.4000244140625,529.469970703125,531.3499755859375,2385800.0 2023-09-20,535.780029296875,548.8499755859375,535.72998046875,541.6900024414062,2626000.0 2023-09-21,513.8800048828125,526.2899780273438,513.4000244140625,519.47998046875,3844600.0 2023-09-22,512.9000244140625,518.1500244140625,508.8299865722656,513.0900268554688,2702100.0 2023-09-25,511.6000061035156,514.25,507.2200012207031,511.45001220703125,2219500.0 2023-09-26,506.29998779296875,510.1400146484375,502.010009765625,510.1400146484375,2375400.0 2023-09-27,502.6000061035156,509.25,498.70001220703125,507.510009765625,3311100.0 2023-09-28,504.6700134277344,508.67999267578125,499.25,500.0,2720000.0 2023-09-29,509.8999938964844,518.5800170898438,505.44000244140625,505.44000244140625,2795900.0 2023-10-02,521.1300048828125,522.4099731445312,508.239990234375,508.239990234375,2411500.0 2023-10-03,507.0299987792969,520.489990234375,504.54998779296875,517.52001953125,2004100.0 2023-10-04,518.4199829101562,519.760009765625,510.0,511.92999267578125,2027200.0 2023-10-05,516.4400024414062,522.6099853515625,509.239990234375,519.8400268554688,1818800.0 2023-10-06,526.6799926757812,531.3099975585938,509.5199890136719,513.219970703125,2523300.0 2023-10-09,529.2899780273438,530.0,518.75,522.0,1713500.0 2023-10-10,532.719970703125,537.0,530.4000244140625,530.9099731445312,2090900.0 2023-10-11,549.9099731445312,551.3400268554688,536.1099853515625,538.5900268554688,3307500.0 2023-10-12,559.6300048828125,574.4000244140625,552.22998046875,553.7000122070312,4624000.0 2023-10-13,548.760009765625,562.8900146484375,546.989990234375,560.0,2832600.0 2023-10-16,550.739990234375,555.5700073242188,545.6900024414062,553.1799926757812,2179700.0 2023-10-17,560.0900268554688,560.7999877929688,543.3400268554688,545.4099731445312,2355300.0 2023-10-18,557.8699951171875,568.1799926757812,554.239990234375,554.47998046875,2614500.0 2023-10-19,555.739990234375,567.0999755859375,553.469970703125,560.0,2809300.0 2023-10-20,540.9600219726562,555.97998046875,535.9500122070312,555.739990234375,2728100.0 2023-10-23,540.4099731445312,548.030029296875,531.0,535.8099975585938,2172600.0 2023-10-24,539.5599975585938,546.0,532.1199951171875,544.6400146484375,2358100.0 2023-10-25,521.1400146484375,534.4600219726562,517.6300048828125,533.5599975585938,2526000.0 2023-10-26,514.280029296875,530.989990234375,511.67999267578125,530.0,2876700.0 2023-10-27,508.1199951171875,519.8599853515625,506.9200134277344,517.5,2985600.0 2023-10-30,526.9400024414062,530.75,512.239990234375,516.1099853515625,2806900.0 2023-10-31,532.0599975585938,532.6400146484375,522.8099975585938,530.6400146484375,2052300.0 2023-11-01,544.5,545.27001953125,534.0,535.0,2644500.0 2023-11-02,558.7100219726562,559.3599853515625,550.0,550.4400024414062,2634800.0 2023-11-03,563.6599731445312,567.030029296875,557.6599731445312,560.0,2066300.0 2023-11-06,565.4500122070312,567.8800048828125,558.1699829101562,566.0,2593400.0 2023-11-07,585.2000122070312,589.0,568.8099975585938,568.8099975585938,3993600.0 2023-11-08,585.3099975585938,595.6699829101562,581.0700073242188,589.0,3079200.0 2023-11-09,577.739990234375,590.0399780273438,576.3400268554688,587.510009765625,2336600.0 2023-11-10,597.219970703125,598.1400146484375,576.010009765625,580.489990234375,3062700.0 2023-11-13,590.3400268554688,594.260009765625,583.3599853515625,589.97998046875,2505100.0 2023-11-14,604.3300170898438,613.7100219726562,599.0399780273438,601.5599975585938,2884900.0 2023-11-15,595.3099975585938,605.72998046875,591.7899780273438,605.0,3088900.0 2023-11-16,602.0599975585938,605.27001953125,592.1400146484375,595.4500122070312,2040400.0 2023-11-17,602.6599731445312,605.0499877929688,597.02001953125,602.0700073242188,1968500.0 2023-11-20,612.7000122070312,614.2000122070312,604.5,605.3099975585938,2393900.0 2023-11-21,610.989990234375,615.5700073242188,607.030029296875,610.6300048828125,1906200.0 2023-11-22,619.719970703125,624.3800048828125,614.010009765625,616.6300048828125,2064400.0 2023-11-24,619.4299926757812,619.4400024414062,613.5999755859375,616.260009765625,942700.0 2023-11-27,619.27001953125,625.8300170898438,614.5700073242188,618.7999877929688,1854400.0 2023-11-28,623.3200073242188,625.5999755859375,612.260009765625,613.97998046875,2302900.0 2023-11-29,617.3900146484375,628.5999755859375,616.77001953125,625.9400024414062,2595600.0 2023-11-30,611.010009765625,621.47998046875,605.0700073242188,620.0,3960300.0 2023-12-01,612.469970703125,615.2000122070312,603.1799926757812,609.239990234375,2490000.0 2023-12-04,604.5599975585938,608.2899780273438,596.2100219726562,604.9099731445312,2541500.0 2023-12-05,602.219970703125,602.739990234375,591.1699829101562,596.77001953125,2577700.0 2023-12-06,595.7000122070312,608.530029296875,594.489990234375,608.0599975585938,2080400.0 2023-12-07,608.780029296875,609.22998046875,596.469970703125,598.9199829101562,2605200.0 2023-12-08,610.010009765625,610.22998046875,601.2999877929688,605.0,2498800.0 2023-12-11,625.2000122070312,627.8200073242188,614.3400268554688,616.8800048828125,3270600.0 2023-12-12,633.6599731445312,633.8900146484375,623.0,625.8599853515625,2968900.0 2023-12-13,624.260009765625,632.4500122070312,618.030029296875,630.4099731445312,6188500.0 2023-12-14,584.6400146484375,593.1599731445312,578.2999877929688,593.0,11315300.0 2023-12-15,584.6799926757812,591.6599731445312,578.2000122070312,580.5999755859375,8663700.0 2023-12-18,599.1300048828125,603.1300048828125,586.6199951171875,591.52001953125,5452000.0 2023-12-19,604.6400146484375,612.7100219726562,598.0800170898438,600.0,4150700.0 2023-12-20,596.0599975585938,610.6799926757812,595.0700073242188,600.7100219726562,2587300.0 2023-12-21,600.1400146484375,607.4000244140625,594.8200073242188,603.0,3192800.0 2023-12-22,598.75,601.8599853515625,596.0,600.7999877929688,1659800.0 2023-12-26,598.260009765625,601.6900024414062,596.5,598.9199829101562,1595100.0 2023-12-27,596.0800170898438,599.7899780273438,593.7100219726562,598.5999755859375,1394900.0 2023-12-28,595.52001953125,599.0399780273438,593.6300048828125,597.4400024414062,1702600.0 2023-12-29,596.5999755859375,600.75,592.9400024414062,596.0900268554688,1893900.0 2024-01-02,580.0700073242188,590.4400024414062,576.760009765625,589.510009765625,2840200.0 2024-01-03,571.7899780273438,577.2999877929688,570.1900024414062,574.5800170898438,2478000.0 2024-01-04,567.0499877929688,572.9099731445312,566.6599731445312,570.989990234375,2092100.0 2024-01-05,564.5999755859375,569.52001953125,563.3400268554688,563.5,1922900.0 2024-01-08,580.5499877929688,581.510009765625,567.8699951171875,567.8699951171875,2830000.0 2024-01-09,586.2000122070312,588.2000122070312,577.280029296875,578.3300170898438,1926900.0 2024-01-10,591.030029296875,593.6500244140625,585.4299926757812,585.4299926757812,2135700.0 2024-01-11,597.489990234375,597.8400268554688,584.52001953125,592.0,2331800.0 2024-01-12,596.5399780273438,599.3800048828125,593.02001953125,598.3900146484375,1477000.0 2024-01-16,597.6799926757812,597.760009765625,588.3400268554688,592.8300170898438,2126100.0 2024-01-17,596.0999755859375,596.75,582.4400024414062,591.989990234375,2588300.0 2024-01-18,593.7000122070312,596.8900146484375,584.2100219726562,586.9000244140625,2793600.0 2024-01-19,611.5499877929688,612.0700073242188,589.1300048828125,593.8099975585938,3760100.0 2024-01-22,603.5900268554688,620.9600219726562,603.1500244140625,615.0,4488000.0 2024-01-23,597.1799926757812,604.3200073242188,591.3400268554688,602.2100219726562,2723500.0 2024-01-24,606.47998046875,616.9500122070312,597.4600219726562,601.7100219726562,2999000.0 2024-01-25,622.5800170898438,627.0599975585938,612.239990234375,615.4199829101562,3806200.0 2024-01-26,613.9299926757812,622.5,613.0,620.7000122070312,2137800.0 2024-01-29,630.22998046875,636.25,615.7100219726562,615.7100219726562,3212200.0 2024-01-30,627.9600219726562,630.469970703125,620.8900146484375,630.0,2007400.0 2024-01-31,617.780029296875,625.9299926757812,612.1699829101562,620.0,2666800.0 2024-02-01,627.9099731445312,628.7999877929688,618.780029296875,619.0,1687600.0 2024-02-02,634.760009765625,638.25,617.010009765625,624.7899780273438,2542200.0 2024-02-05,630.5,634.5900268554688,624.5399780273438,633.030029296875,2131200.0 2024-02-06,607.1400146484375,626.4600219726562,604.6699829101562,625.5800170898438,3436200.0 2024-02-07,615.8499755859375,620.4199829101562,610.1500244140625,613.25,2313800.0 2024-02-08,615.8599853515625,621.3400268554688,612.510009765625,615.8499755859375,1815700.0 2024-02-09,627.2100219726562,628.0700073242188,615.7999877929688,616.0,2091400.0 2024-02-12,611.8400268554688,626.3499755859375,611.5800170898438,626.0,2317200.0 2024-02-13,601.8900146484375,608.3900146484375,590.0,596.7000122070312,2985200.0 2024-02-14,604.6599731445312,610.3300170898438,602.5,605.8499755859375,1615100.0 2024-02-15,590.4400024414062,607.3200073242188,589.77001953125,606.0,3677400.0 2024-02-16,546.6599731445312,590.1400146484375,546.3699951171875,589.9000244140625,10323000.0 2024-02-20,541.9099731445312,545.8800048828125,528.010009765625,531.5,6567600.0 2024-02-21,538.52001953125,542.5700073242188,529.3699951171875,539.760009765625,4493500.0 2024-02-22,537.5700073242188,555.5499877929688,534.5599975585938,553.9400024414062,5023400.0 2024-02-23,553.4400024414062,557.1799926757812,541.47998046875,543.489990234375,4546500.0 2024-02-26,560.47998046875,570.5999755859375,556.5599975585938,556.5599975585938,4251200.0 2024-02-27,552.489990234375,565.9099731445312,548.5399780273438,565.9099731445312,3247600.0 2024-02-28,551.8200073242188,557.2000122070312,549.760009765625,552.0,2313200.0 2024-02-29,560.280029296875,561.9400024414062,553.22998046875,554.8900146484375,3844400.0 2024-03-01,570.9299926757812,572.8900146484375,560.6699829101562,561.1099853515625,2903700.0 2024-03-04,567.9400024414062,576.25,564.0999755859375,572.8499755859375,2556400.0 2024-03-05,544.8400268554688,564.1900024414062,539.3499755859375,562.5999755859375,4286800.0 2024-03-06,543.0900268554688,550.6400146484375,538.1500244140625,548.0,3209800.0 2024-03-07,556.0399780273438,558.3800048828125,541.5900268554688,550.0,2660500.0 2024-03-08,551.6900024414062,560.4400024414062,550.510009765625,553.0,2831100.0 2024-03-11,560.4199829101562,562.6900024414062,551.02001953125,552.4500122070312,2857800.0 2024-03-12,579.1400146484375,579.7899780273438,562.5999755859375,568.5999755859375,3469200.0 2024-03-13,573.5499877929688,585.3499755859375,573.4099731445312,579.0599975585938,3466000.0 2024-03-14,570.4500122070312,579.5399780273438,568.760009765625,578.0,5908100.0 2024-03-15,492.4599914550781,503.1300048828125,485.0,499.6400146484375,19570500.0 2024-03-18,513.8599853515625,515.72998046875,495.54998779296875,495.54998779296875,7052700.0 2024-03-19,521.1900024414062,522.6799926757812,508.989990234375,509.8900146484375,7081800.0 2024-03-20,519.1400146484375,523.8699951171875,512.5,523.2899780273438,4239600.0 2024-03-21,511.25,519.72998046875,506.20001220703125,517.5999755859375,5206600.0 2024-03-22,499.5199890136719,511.5899963378906,496.6700134277344,509.07000732421875,5410300.0 2024-03-25,507.2300109863281,510.6300048828125,496.69000244140625,496.7900085449219,4277000.0 2024-03-26,507.6000061035156,512.7899780273438,503.5899963378906,508.05999755859375,2813300.0 2024-03-27,504.3999938964844,516.8599853515625,499.70001220703125,515.469970703125,4228400.0 2024-03-28,504.6000061035156,509.0,500.260009765625,508.1199951171875,3897000.0 2024-04-01,502.0899963378906,506.9200134277344,499.30999755859375,504.989990234375,2056000.0 2024-04-02,499.2099914550781,500.75,491.3399963378906,494.3999938964844,3083300.0 2024-04-03,497.010009765625,498.8599853515625,494.7099914550781,497.3599853515625,2604400.0 2024-04-04,487.1099853515625,504.1099853515625,486.70001220703125,503.55999755859375,3403300.0 2024-04-05,485.1199951171875,490.0899963378906,481.2799987792969,488.8399963378906,4971800.0 2024-04-08,484.2799987792969,486.9800109863281,477.2300109863281,484.7799987792969,3439200.0 2024-04-09,492.54998779296875,493.30999755859375,483.30999755859375,486.0,2548600.0 2024-04-10,487.2200012207031,491.7699890136719,480.2799987792969,489.3900146484375,2487900.0 2024-04-11,484.2799987792969,488.6700134277344,479.739990234375,487.3599853515625,2978500.0 2024-04-12,474.0899963378906,478.7799987792969,468.6000061035156,477.95001220703125,5620000.0 2024-04-15,470.1000061035156,478.5199890136719,468.3500061035156,477.0199890136719,3353200.0 2024-04-16,476.2200012207031,478.9800109863281,468.489990234375,470.0,2660100.0 2024-04-17,474.45001220703125,481.0199890136719,472.69000244140625,477.30999755859375,2034800.0 2024-04-18,473.17999267578125,477.6099853515625,471.8299865722656,476.760009765625,2389700.0 2024-04-19,465.0199890136719,476.5799865722656,463.0899963378906,476.5400085449219,3280600.0 2024-04-22,466.8900146484375,471.5,462.2799987792969,470.2200012207031,2604300.0 2024-04-23,472.8999938964844,474.80999755859375,467.8299865722656,469.7200012207031,2205800.0 2024-04-24,477.1199951171875,478.57000732421875,471.7300109863281,472.94000244140625,2338000.0 2024-04-25,473.44000244140625,474.5,465.7799987792969,468.4100036621094,2250900.0 2024-04-26,477.55999755859375,482.7900085449219,471.69000244140625,472.30999755859375,2460300.0 2024-04-29,473.07000732421875,481.67999267578125,471.07000732421875,478.0400085449219,2954700.0 2024-04-30,462.8299865722656,475.4200134277344,462.4599914550781,472.0,3222600.0 2024-05-01,469.3900146484375,477.760009765625,460.3599853515625,461.1199951171875,2490200.0 2024-05-02,476.57000732421875,477.1600036621094,468.29998779296875,474.29998779296875,2516400.0 2024-05-03,486.17999267578125,487.489990234375,477.57000732421875,482.2699890136719,2833200.0 2024-05-06,493.5899963378906,495.44000244140625,488.0,490.1000061035156,2104000.0 2024-05-07,492.2699890136719,496.760009765625,489.1400146484375,492.510009765625,2518300.0 2024-05-08,488.1000061035156,495.80999755859375,486.9200134277344,489.9700012207031,2165000.0 2024-05-09,482.6499938964844,490.44000244140625,481.6499938964844,489.4100036621094,2301600.0 2024-05-10,482.2900085449219,489.4800109863281,480.29998779296875,483.5,2741100.0 2024-05-13,483.1099853515625,490.1600036621094,481.7099914550781,486.239990234375,2458200.0 2024-05-14,475.95001220703125,481.79998779296875,466.4800109863281,480.4100036621094,4287800.0 2024-05-15,485.3500061035156,489.6099853515625,476.6099853515625,480.760009765625,3491600.0 2024-05-16,482.8800048828125,486.2300109863281,481.3900146484375,484.70001220703125,2562900.0 2024-05-17,483.42999267578125,485.8800048828125,481.5199890136719,483.32000732421875,2260900.0 2024-05-20,484.69000244140625,485.3699951171875,478.32000732421875,483.0,1881100.0 2024-05-21,481.8500061035156,487.5,477.1199951171875,481.19000244140625,1915800.0 2024-05-22,483.92999267578125,485.6700134277344,479.1400146484375,483.9700012207031,1875800.0 2024-05-23,483.30999755859375,491.67999267578125,478.69000244140625,488.3800048828125,2219900.0 2024-05-24,475.42999267578125,485.3800048828125,473.8999938964844,481.25,3083700.0 2024-05-28,478.42999267578125,478.6700134277344,469.6000061035156,473.010009765625,2575300.0 2024-05-29,477.6000061035156,482.7900085449219,472.6000061035156,472.7799987792969,2214800.0 2024-05-30,445.8699951171875,466.82000732421875,444.8399963378906,464.8999938964844,5606900.0 2024-05-31,444.760009765625,448.2300109863281,433.9700012207031,447.7200012207031,7487500.0 2024-06-03,439.0199890136719,449.8399963378906,436.5799865722656,447.5799865722656,3967700.0 2024-06-04,448.3699951171875,450.1199951171875,441.5899963378906,442.82000732421875,3183600.0 2024-06-05,455.79998779296875,458.6000061035156,448.3699951171875,449.19000244140625,3295000.0 2024-06-06,458.1300048828125,467.8500061035156,456.8699951171875,457.70001220703125,3235000.0 2024-06-07,465.42999267578125,468.92999267578125,458.1300048828125,458.1300048828125,2684200.0 2024-06-10,459.94000244140625,462.2300109863281,451.510009765625,453.8399963378906,3212400.0 2024-06-11,462.69000244140625,462.739990234375,455.5,456.9100036621094,2723700.0 2024-06-12,459.8699951171875,471.1199951171875,459.1600036621094,470.0,3647400.0 2024-06-13,458.739990234375,462.3900146484375,453.5,457.8699951171875,8558000.0 2024-06-14,525.3099975585938,534.4500122070312,521.8800048828125,530.25,14846600.0 2024-06-17,518.739990234375,525.9400024414062,505.3800048828125,525.510009765625,7163800.0 2024-06-18,522.25,530.3699951171875,513.1300048828125,514.7100219726562,4225900.0 2024-06-20,522.9500122070312,533.22998046875,520.4000244140625,527.6699829101562,5752400.0 2024-06-21,533.4400024414062,535.0,524.719970703125,530.3099975585938,6614100.0 2024-06-24,524.1699829101562,534.5800170898438,523.47998046875,532.0999755859375,3067800.0 2024-06-25,526.8800048828125,529.6799926757812,522.239990234375,526.2000122070312,3144200.0 2024-06-26,528.6599731445312,530.6599731445312,526.010009765625,528.5800170898438,2931700.0 2024-06-27,546.760009765625,549.1599731445312,532.0999755859375,533.2100219726562,4734100.0 2024-06-28,555.5399780273438,558.47998046875,548.010009765625,549.7000122070312,5084500.0 2024-07-01,560.010009765625,561.2100219726562,549.72998046875,551.3699951171875,3070200.0 2024-07-02,567.7100219726562,570.1400146484375,560.0,560.0,3054500.0 2024-07-03,570.1500244140625,571.8300170898438,564.0,564.2899780273438,1664400.0 2024-07-05,578.3400268554688,580.5499877929688,568.9199829101562,570.9099731445312,2808600.0 2024-07-08,575.4000244140625,576.75,563.9199829101562,573.1799926757812,3007400.0 2024-07-09,566.02001953125,575.010009765625,562.4600219726562,573.0499877929688,2167600.0 2024-07-10,564.5499877929688,566.9299926757812,558.2100219726562,564.7100219726562,2368400.0 2024-07-11,557.6300048828125,572.6199951171875,557.0900268554688,564.0,3189200.0 2024-07-12,559.0499877929688,562.489990234375,552.3200073242188,555.0999755859375,2014000.0 2024-07-15,565.7100219726562,568.22998046875,560.22998046875,560.22998046875,1887800.0 2024-07-16,566.5399780273438,570.0999755859375,562.0800170898438,564.5999755859375,1539900.0 2024-07-17,563.0900268554688,565.0,556.4600219726562,563.9299926757812,2316300.0 2024-07-18,556.8499755859375,564.260009765625,556.0700073242188,564.1799926757812,2184700.0 2024-07-19,551.0,561.0900268554688,548.9600219726562,557.0499877929688,2601900.0 2024-07-22,554.8200073242188,560.1900024414062,552.7100219726562,558.6500244140625,2391700.0 2024-07-23,546.010009765625,557.25,544.4400024414062,556.489990234375,2363900.0 2024-07-24,531.0399780273438,544.7100219726562,530.3499755859375,543.7999877929688,2630100.0 2024-07-25,532.1500244140625,542.280029296875,527.5900268554688,536.7999877929688,2136500.0 2024-07-26,542.4400024414062,545.5,533.3300170898438,535.3499755859375,2090000.0 2024-07-29,536.6099853515625,544.2999877929688,535.1900024414062,544.2999877929688,1590600.0 2024-07-30,538.7100219726562,543.6699829101562,530.9500122070312,541.8499755859375,1566900.0 2024-07-31,551.6500244140625,555.5499877929688,543.77001953125,547.0499877929688,2776000.0 2024-08-01,546.4099731445312,561.97998046875,540.239990234375,549.989990234375,2075400.0 2024-08-02,526.1699829101562,536.8400268554688,519.6799926757812,535.780029296875,2729100.0 2024-08-05,509.32000732421875,515.9000244140625,500.0,504.2300109863281,3432200.0 2024-08-06,514.2000122070312,519.1599731445312,509.010009765625,513.6900024414062,2076300.0 2024-08-07,513.6199951171875,531.010009765625,512.8599853515625,520.9500122070312,1663700.0 2024-08-08,530.239990234375,531.0700073242188,519.5599975585938,520.5900268554688,2155100.0 2024-08-09,536.2999877929688,537.280029296875,528.02001953125,528.02001953125,1272600.0 2024-08-12,530.9299926757812,538.0800170898438,525.77001953125,536.0399780273438,1450300.0 2024-08-13,535.219970703125,537.719970703125,527.9000244140625,530.9299926757812,3063900.0 2024-08-14,539.7899780273438,542.9199829101562,533.2000122070312,536.6199951171875,1915600.0 2024-08-15,554.1599731445312,557.219970703125,545.010009765625,545.1900024414062,2182400.0 2024-08-16,553.4600219726562,554.760009765625,547.7999877929688,552.3499755859375,1541600.0 2024-08-19,563.1199951171875,563.77001953125,550.5900268554688,550.5900268554688,1423300.0 2024-08-20,562.25,568.1799926757812,559.6099853515625,564.47998046875,1219600.0 2024-08-21,565.7899780273438,566.5999755859375,557.9099731445312,562.1300048828125,1401700.0 2024-08-22,557.4400024414062,572.0,555.6500244140625,567.0700073242188,1627700.0 2024-08-23,558.2999877929688,566.52001953125,552.5,565.4500122070312,2023500.0 2024-08-26,559.4400024414062,560.260009765625,555.030029296875,555.030029296875,1387500.0 2024-08-27,567.8200073242188,569.52001953125,554.3400268554688,554.4000244140625,1404400.0 2024-08-28,560.5399780273438,569.5900268554688,557.6699829101562,568.219970703125,1289700.0 2024-08-29,569.6300048828125,578.4000244140625,567.0499877929688,567.0499877929688,1955600.0 2024-08-30,574.4099731445312,575.6500244140625,568.2899780273438,572.2000122070312,1983000.0 2024-09-03,571.0399780273438,586.7000122070312,566.7899780273438,576.2999877929688,2757900.0 2024-09-04,575.25,578.8599853515625,565.760009765625,568.8699951171875,1615800.0 2024-09-05,567.9299926757812,573.3900146484375,562.530029296875,570.75,1573600.0 2024-09-06,563.4099731445312,573.3099975585938,558.0,570.9000244140625,2096800.0 2024-09-09,569.8800048828125,574.5700073242188,564.4400024414062,567.6900024414062,1997100.0 2024-09-10,574.47998046875,577.7999877929688,567.1400146484375,576.75,2030100.0 2024-09-11,580.3800048828125,581.239990234375,559.3499755859375,573.010009765625,2681000.0 2024-09-12,586.5499877929688,587.75,572.97998046875,581.4500122070312,5605300.0 2024-09-13,536.8699951171875,540.27001953125,526.5999755859375,532.5700073242188,10423500.0 2024-09-16,521.5,537.6900024414062,521.260009765625,537.4000244140625,5248200.0 2024-09-17,515.030029296875,527.0999755859375,514.5800170898438,524.2899780273438,5164100.0 2024-09-18,508.1300048828125,517.5800170898438,506.489990234375,517.010009765625,3997300.0 2024-09-19,526.4400024414062,527.47998046875,518.02001953125,518.8099975585938,3582500.0 2024-09-20,522.2999877929688,528.6300048828125,515.719970703125,526.4400024414062,6100700.0 2024-09-23,527.8699951171875,532.0,524.9600219726562,525.7100219726562,2107000.0 2024-09-24,524.0700073242188,530.2999877929688,521.7100219726562,527.719970703125,2842100.0 2024-09-25,517.9000244140625,526.1799926757812,516.239990234375,526.02001953125,3211600.0 2024-09-26,515.3800048828125,521.3599853515625,512.1099853515625,520.510009765625,3282400.0 2024-09-27,515.47998046875,516.6799926757812,512.2999877929688,516.52001953125,2718300.0 2024-09-30,517.780029296875,518.469970703125,511.739990234375,513.8300170898438,2587000.0 2024-10-01,502.79998779296875,519.0,502.5,517.4500122070312,3730000.0 2024-10-02,505.80999755859375,510.19000244140625,502.82000732421875,503.8699951171875,1981600.0 2024-10-03,503.79998779296875,509.80999755859375,498.5899963378906,501.0199890136719,1921600.0 2024-10-04,507.2200012207031,508.55999755859375,503.5899963378906,507.2900085449219,1949300.0 2024-10-07,487.29998779296875,504.8699951171875,486.3999938964844,503.9599914550781,4870500.0 2024-10-08,496.239990234375,500.0,486.3999938964844,492.45001220703125,3551600.0 2024-10-09,494.0799865722656,495.8800048828125,492.32000732421875,495.8800048828125,2869400.0 2024-10-10,503.57000732421875,506.45001220703125,489.3500061035156,490.5400085449219,2775100.0 2024-10-11,495.4200134277344,507.9800109863281,494.8999938964844,504.7799987792969,2992400.0 2024-10-14,509.6499938964844,514.260009765625,500.4100036621094,501.79998779296875,3411500.0 2024-10-15,508.0299987792969,517.77001953125,506.79998779296875,513.8200073242188,3605700.0 2024-10-16,502.5400085449219,506.8399963378906,500.25,506.3900146484375,1859100.0 2024-10-17,496.8299865722656,507.5,495.2300109863281,506.510009765625,2769200.0 2024-10-18,494.8999938964844,499.0,491.04998779296875,491.2900085449219,2011100.0 2024-10-21,497.7099914550781,500.6499938964844,492.9599914550781,494.6000061035156,1679700.0 2024-10-22,493.1099853515625,497.3399963378906,488.3599853515625,496.42999267578125,2388700.0 2024-10-23,485.0299987792969,493.8299865722656,483.3900146484375,492.0,2021300.0 2024-10-24,482.8699951171875,488.4700012207031,480.05999755859375,486.6300048828125,2100300.0 2024-10-25,483.7200012207031,488.3399963378906,482.5199890136719,483.4200134277344,2426800.0 2024-10-28,481.0400085449219,488.489990234375,480.4800109863281,487.6499938964844,2302300.0 2024-10-29,485.3900146484375,487.55999755859375,479.3299865722656,481.9200134277344,2089500.0 2024-10-30,486.67999267578125,492.20001220703125,482.239990234375,482.239990234375,2728600.0 2024-10-31,478.0799865722656,486.04998779296875,477.3800048828125,486.0,2978700.0 2024-11-01,482.79998779296875,485.1600036621094,475.04998779296875,475.4100036621094,2851600.0 2024-11-04,481.3500061035156,483.760009765625,477.3699951171875,479.0299987792969,1954900.0 2024-11-05,486.4200134277344,486.6600036621094,480.4700012207031,483.0899963378906,1588100.0 2024-11-06,504.8299865722656,506.2099914550781,492.92999267578125,492.92999267578125,2969900.0 2024-11-07,500.9200134277344,510.6600036621094,495.29998779296875,510.6600036621094,2640300.0 2024-11-08,494.67999267578125,505.0,493.69000244140625,503.8299865722656,2856900.0 2024-11-11,504.4800109863281,507.7200012207031,493.6000061035156,493.6000061035156,3536600.0 2024-11-12,526.4199829101562,528.9099731445312,504.2699890136719,504.3900146484375,4125300.0 2024-11-13,532.5,539.9199829101562,520.5900268554688,523.7899780273438,3470200.0 2024-11-14,529.8699951171875,534.6400146484375,523.4600219726562,530.5499877929688,3098800.0 2024-11-15,503.3699951171875,524.5,498.80999755859375,520.2999877929688,4612400.0 2024-11-18,499.510009765625,505.510009765625,497.69000244140625,505.0,2259700.0 2024-11-19,499.6099853515625,502.4100036621094,495.4599914550781,496.0,1961700.0 2024-11-20,499.5,506.3599853515625,494.6099853515625,505.4100036621094,1874900.0 2024-11-21,504.44000244140625,508.57000732421875,493.1000061035156,502.1000061035156,2002100.0 2024-11-22,512.1500244140625,513.3699951171875,502.5,502.5,2287200.0 2024-11-25,518.72998046875,523.2100219726562,513.1900024414062,519.0900268554688,3320000.0 2024-11-26,525.2999877929688,525.760009765625,516.3599853515625,519.9500122070312,2415700.0 2024-11-27,513.6799926757812,525.8800048828125,508.7200012207031,523.2100219726562,2324200.0