796 KiB
796 KiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 1980-03-17,3.1458330154418945,3.3020830154418945,3.125,0.0,219600.0 1980-03-18,3.03125,3.125,2.9375,0.0,727200.0 1980-03-19,3.0416669845581055,3.0833330154418945,3.0208330154418945,0.0,295200.0 1980-03-20,3.0104169845581055,3.0625,3.0104169845581055,0.0,159600.0 1980-03-21,2.9166669845581055,3.0208330154418945,2.90625,0.0,130800.0 1980-03-24,2.6666669845581055,2.9166669845581055,2.6354169845581055,0.0,436800.0 1980-03-25,2.6041669845581055,2.75,2.5520830154418945,0.0,645600.0 1980-03-26,2.4479169845581055,2.6041669845581055,2.4270830154418945,0.0,466800.0 1980-03-27,2.375,2.375,2.2395830154418945,0.0,1129200.0 1980-03-28,2.5416669845581055,2.5833330154418945,2.4583330154418945,0.0,666000.0 1980-03-31,2.5416669845581055,2.5833330154418945,2.5208330154418945,0.0,430800.0 1980-04-01,2.7395830154418945,2.7708330154418945,2.5833330154418945,0.0,492000.0 1980-04-02,2.625,2.7395830154418945,2.6145830154418945,0.0,283200.0 1980-04-03,2.6354169845581055,2.6354169845581055,2.6041669845581055,0.0,226800.0 1980-04-07,2.5416669845581055,2.6145830154418945,2.53125,0.0,355200.0 1980-04-08,2.59375,2.625,2.5,0.0,765600.0 1980-04-09,2.6666669845581055,2.6666669845581055,2.5833330154418945,0.0,134400.0 1980-04-10,2.7395830154418945,2.7395830154418945,2.65625,0.0,174000.0 1980-04-11,2.6354169845581055,2.7708330154418945,2.6354169845581055,0.0,109200.0 1980-04-14,2.5625,2.6458330154418945,2.5,0.0,267600.0 1980-04-15,2.5625,2.5625,2.5208330154418945,0.0,505200.0 1980-04-16,2.3541669845581055,2.5729169845581055,2.34375,0.0,358800.0 1980-04-17,2.4270830154418945,2.4270830154418945,2.2708330154418945,0.0,696000.0 1980-04-18,2.3229169845581055,2.46875,2.3125,0.0,342000.0 1980-04-21,2.2916669845581055,2.3645830154418945,2.28125,0.0,498000.0 1980-04-22,2.5625,2.6041669845581055,2.375,0.0,880800.0 1980-04-23,2.6145830154418945,2.7291669845581055,2.59375,0.0,588000.0 1980-04-24,2.78125,2.8125,2.6145830154418945,0.0,733200.0 1980-04-25,2.7083330154418945,2.7604169845581055,2.6875,0.0,343200.0 1980-04-28,2.7291669845581055,2.7916669845581055,2.71875,0.0,372000.0 1980-04-29,2.6666669845581055,2.7291669845581055,2.6354169845581055,0.0,270000.0 1980-04-30,2.5520830154418945,2.625,2.5416669845581055,0.0,273600.0 1980-05-01,2.4583330154418945,2.5416669845581055,2.4583330154418945,0.0,505200.0 1980-05-02,2.46875,2.46875,2.4166669845581055,0.0,282000.0 1980-05-05,2.6041669845581055,2.6041669845581055,2.5,0.0,302400.0 1980-05-06,2.6875,2.7291669845581055,2.5833330154418945,0.0,386400.0 1980-05-07,2.6875,2.7083330154418945,2.65625,0.0,138000.0 1980-05-08,2.6041669845581055,2.6875,2.6041669845581055,0.0,225600.0 1980-05-09,2.5416669845581055,2.5833330154418945,2.53125,0.0,128400.0 1980-05-12,2.6145830154418945,2.6145830154418945,2.5208330154418945,0.0,180000.0 1980-05-13,2.6875,2.7083330154418945,2.65625,0.0,213600.0 1980-05-14,2.7708330154418945,2.78125,2.6979169845581055,0.0,345600.0 1980-05-15,2.7291669845581055,2.7708330154418945,2.7291669845581055,0.0,292800.0 1980-05-16,2.6666669845581055,2.7395830154418945,2.6458330154418945,0.0,135600.0 1980-05-19,2.6875,2.7083330154418945,2.6666669845581055,0.0,66000.0 1980-05-20,2.75,2.75,2.6770830154418945,0.0,453600.0 1980-05-21,2.78125,2.8020830154418945,2.7395830154418945,0.0,512400.0 1980-05-22,2.9166669845581055,2.9166669845581055,2.8125,0.0,499200.0 1980-05-23,2.9895830154418945,2.9895830154418945,2.8958330154418945,0.0,411600.0 1980-05-27,3.0104169845581055,3.0625,3.0,0.0,247200.0 1980-05-28,3.1458330154418945,3.1458330154418945,3.0,0.0,458400.0 1980-05-29,3.0833330154418945,3.2083330154418945,3.0729169845581055,0.0,618000.0 1980-05-30,3.1666669845581055,3.1666669845581055,3.03125,0.0,298800.0 1980-06-02,3.1041669845581055,3.1666669845581055,3.1041669845581055,0.0,208800.0 1980-06-03,3.0208330154418945,3.0833330154418945,3.0104169845581055,0.0,283200.0 1980-06-04,3.0729169845581055,3.0729169845581055,3.0,0.0,218400.0 1980-06-05,3.0208330154418945,3.125,3.0208330154418945,0.0,147600.0 1980-06-06,3.0,3.0625,2.96875,0.0,428400.0 1980-06-09,2.8645830154418945,3.0625,2.8645830154418945,0.0,426000.0 1980-06-10,2.96875,2.96875,2.8645830154418945,0.0,464400.0 1980-06-11,3.0520830154418945,3.0520830154418945,2.9583330154418945,0.0,182400.0 1980-06-12,3.09375,3.1041669845581055,3.0208330154418945,0.0,404400.0 1980-06-13,3.09375,3.1041669845581055,3.0729169845581055,0.0,67200.0 1980-06-16,3.03125,3.09375,3.03125,0.0,242400.0 1980-06-17,3.0625,3.0729169845581055,3.0520830154418945,0.0,214800.0 1980-06-18,3.0208330154418945,3.0520830154418945,3.0,0.0,606000.0 1980-06-19,2.96875,3.0520830154418945,2.96875,0.0,220800.0 1980-06-20,2.9270830154418945,2.9375,2.9270830154418945,0.0,99600.0 1980-06-23,2.9375,2.9583330154418945,2.9166669845581055,0.0,198000.0 1980-06-24,2.9375,2.9375,2.90625,0.0,102000.0 1980-06-25,3.0729169845581055,3.1041669845581055,2.9479169845581055,0.0,358800.0 1980-06-26,3.0208330154418945,3.125,3.0208330154418945,0.0,246000.0 1980-06-27,3.0416669845581055,3.0729169845581055,3.0104169845581055,0.0,78000.0 1980-06-30,3.0416669845581055,3.0729169845581055,3.0104169845581055,0.0,205200.0 1980-07-01,3.0729169845581055,3.0833330154418945,3.0104169845581055,0.0,195600.0 1980-07-02,3.1770830154418945,3.1770830154418945,3.09375,0.0,181200.0 1980-07-03,3.34375,3.3645830154418945,3.1666669845581055,0.0,390000.0 1980-07-07,3.4583330154418945,3.5104169845581055,3.4479169845581055,0.0,355200.0 1980-07-08,3.3854169845581055,3.4583330154418945,3.3333330154418945,0.0,826800.0 1980-07-09,3.4375,3.5,3.40625,0.0,394800.0 1980-07-10,3.5,3.5625,3.4270830154418945,0.0,318000.0 1980-07-11,3.6145830154418945,3.6354169845581055,3.5,0.0,433200.0 1980-07-14,3.7291669845581055,3.7708330154418945,3.65625,0.0,464400.0 1980-07-15,3.7083330154418945,3.8229169845581055,3.7083330154418945,0.0,583200.0 1980-07-16,3.6145830154418945,3.7604169845581055,3.6041669845581055,0.0,334800.0 1980-07-17,3.6458330154418945,3.65625,3.6145830154418945,0.0,255600.0 1980-07-18,3.6145830154418945,3.7291669845581055,3.6145830154418945,0.0,422400.0 1980-07-21,3.5729169845581055,3.65625,3.4895830154418945,0.0,378000.0 1980-07-22,3.5729169845581055,3.6041669845581055,3.5416669845581055,0.0,746400.0 1980-07-23,3.5625,3.5833330154418945,3.5520830154418945,0.0,398400.0 1980-07-24,3.5833330154418945,3.625,3.5520830154418945,0.0,123600.0 1980-07-25,3.5104169845581055,3.5833330154418945,3.5,0.0,260400.0 1980-07-28,3.5208330154418945,3.5208330154418945,3.4583330154418945,0.0,253200.0 1980-07-29,3.7395830154418945,3.7395830154418945,3.5,0.0,1060800.0 1980-07-30,4.03125,4.1041669845581055,3.90625,0.0,711600.0 1980-07-31,4.1354169845581055,4.15625,4.0208330154418945,0.0,528000.0 1980-08-01,4.2604169845581055,4.2916669845581055,4.2083330154418945,0.0,670800.0 1980-08-04,4.3125,4.3333330154418945,4.21875,0.0,290400.0 1980-08-05,4.3645830154418945,4.4166669845581055,4.3125,0.0,508800.0 1980-08-06,4.2395830154418945,4.3333330154418945,4.21875,0.0,351600.0 1980-08-07,4.21875,4.2708330154418945,4.2083330154418945,0.0,218400.0 1980-08-08,4.2708330154418945,4.3333330154418945,4.2604169845581055,0.0,471600.0 1980-08-11,4.4166669845581055,4.4166669845581055,4.2708330154418945,0.0,542400.0 1980-08-12,4.3541669845581055,4.5,4.3333330154418945,0.0,445200.0 1980-08-13,4.2708330154418945,4.3645830154418945,4.2708330154418945,0.0,234000.0 1980-08-14,4.3854169845581055,4.4270830154418945,4.2708330154418945,0.0,428400.0 1980-08-15,4.3333330154418945,4.4479169845581055,4.3125,0.0,206400.0 1980-08-18,4.1041669845581055,4.3229169845581055,4.1041669845581055,0.0,427200.0 1980-08-19,3.9479169845581055,4.1041669845581055,3.9166669845581055,0.0,639600.0 1980-08-20,4.1666669845581055,4.1666669845581055,3.90625,0.0,649200.0 1980-08-21,4.4166669845581055,4.4375,4.2083330154418945,0.0,307200.0 1980-08-22,4.5625,4.5833330154418945,4.4375,0.0,718800.0 1980-08-25,4.5208330154418945,4.59375,4.5208330154418945,0.0,333600.0 1980-08-26,4.6354169845581055,4.75,4.5416669845581055,0.0,284400.0 1980-08-27,4.4791669845581055,4.6145830154418945,4.4791669845581055,0.0,297600.0 1980-08-28,4.375,4.4791669845581055,4.3541669845581055,0.0,334800.0 1980-08-29,4.2708330154418945,4.28125,4.1354169845581055,0.0,613200.0 1980-09-02,4.2395830154418945,4.25,4.1770830154418945,0.0,242400.0 1980-09-03,4.4375,4.4791669845581055,4.25,0.0,350400.0 1980-09-04,4.4791669845581055,4.5416669845581055,4.4479169845581055,0.0,435600.0 1980-09-05,4.53125,4.53125,4.4791669845581055,0.0,322800.0 1980-09-08,4.3020830154418945,4.5208330154418945,4.28125,0.0,309600.0 1980-09-09,4.3541669845581055,4.3645830154418945,4.21875,0.0,213600.0 1980-09-10,4.4166669845581055,4.53125,4.40625,0.0,615600.0 1980-09-11,4.5,4.5625,4.4479169845581055,0.0,285600.0 1980-09-12,4.3958330154418945,4.5104169845581055,4.3541669845581055,0.0,212400.0 1980-09-15,4.3125,4.375,4.3125,0.0,207600.0 1980-09-16,4.5,4.5520830154418945,4.3333330154418945,0.0,600000.0 1980-09-17,4.6770830154418945,4.75,4.5208330154418945,0.0,558000.0 1980-09-18,4.7395830154418945,4.8125,4.7083330154418945,0.0,588000.0 1980-09-19,5.03125,5.125,4.7291669845581055,0.0,632400.0 1980-09-22,5.25,5.25,5.0833330154418945,0.0,472800.0 1980-09-23,5.4270830154418945,5.78125,5.375,0.0,972000.0 1980-09-24,5.7083330154418945,5.7291669845581055,5.4166669845581055,0.0,627600.0 1980-09-25,5.5729169845581055,5.8229169845581055,5.5416669845581055,0.0,406800.0 1980-09-26,5.1145830154418945,5.4375,5.0208330154418945,0.0,858000.0 1980-09-29,4.8333330154418945,4.9583330154418945,4.71875,0.0,922800.0 1980-09-30,5.1770830154418945,5.1770830154418945,4.8333330154418945,0.0,811200.0 1980-10-01,5.0416669845581055,5.1666669845581055,4.9791669845581055,0.0,584400.0 1980-10-02,4.96875,5.09375,4.9166669845581055,0.0,420000.0 1980-10-03,5.1770830154418945,5.2395830154418945,4.9166669845581055,0.0,547200.0 1980-10-06,5.375,5.4583330154418945,5.21875,0.0,351600.0 1980-10-07,5.4375,5.4895830154418945,5.375,0.0,418800.0 1980-10-08,5.4375,5.4791669845581055,5.3958330154418945,0.0,318000.0 1980-10-09,5.53125,5.5416669845581055,5.4791669845581055,0.0,276000.0 1980-10-10,5.1666669845581055,5.5416669845581055,5.1666669845581055,0.0,385200.0 1980-10-13,5.375,5.3958330154418945,5.2291669845581055,0.0,213600.0 1980-10-14,5.2916669845581055,5.3854169845581055,5.2916669845581055,0.0,368400.0 1980-10-15,5.2708330154418945,5.2916669845581055,5.25,0.0,234000.0 1980-10-16,5.1875,5.3958330154418945,5.1875,0.0,187200.0 1980-10-17,5.09375,5.1354169845581055,5.0625,0.0,212400.0 1980-10-20,5.1041669845581055,5.1041669845581055,5.0416669845581055,0.0,148800.0 1980-10-21,5.1145830154418945,5.1979169845581055,5.1041669845581055,0.0,289200.0 1980-10-22,5.1875,5.21875,5.1041669845581055,0.0,123600.0 1980-10-23,5.0520830154418945,5.1666669845581055,5.0416669845581055,0.0,270000.0 1980-10-24,5.25,5.25,5.0208330154418945,0.0,274800.0 1980-10-27,4.9166669845581055,5.1666669845581055,4.9166669845581055,0.0,173400.0 1980-10-28,5.0,5.0,4.7916669845581055,0.0,400200.0 1980-10-29,5.0416669845581055,5.0625,4.9166669845581055,0.0,162600.0 1980-10-30,4.5208330154418945,5.0,4.5208330154418945,0.0,460800.0 1980-10-31,4.7916669845581055,4.7916669845581055,4.5208330154418945,0.0,664800.0 1980-11-03,4.8333330154418945,5.0,4.7916669845581055,0.0,306600.0 1980-11-05,5.4166669845581055,5.9166669845581055,5.375,0.0,1045800.0 1980-11-06,5.1666669845581055,5.3333330154418945,5.125,0.0,450600.0 1980-11-07,5.1458330154418945,5.1875,5.0625,0.0,222600.0 1980-11-10,5.3541669845581055,5.3958330154418945,5.1875,0.0,201600.0 1980-11-11,5.5208330154418945,5.625,5.4166669845581055,0.0,232200.0 1980-11-12,5.6666669845581055,5.6666669845581055,5.4583330154418945,0.0,252000.0 1980-11-13,6.0416669845581055,6.0416669845581055,5.5833330154418945,0.0,472200.0 1980-11-14,6.3333330154418945,6.5833330154418945,5.8958330154418945,0.0,687600.0 1980-11-17,6.5833330154418945,6.625,6.0625,0.0,473400.0 1980-11-18,6.8333330154418945,6.9166669845581055,6.6666669845581055,0.0,520800.0 1980-11-19,7.0833330154418945,7.4166669845581055,6.9791669845581055,0.0,792000.0 1980-11-20,7.3333330154418945,7.375,6.9375,0.0,558000.0 1980-11-21,6.7916669845581055,7.4166669845581055,6.6041669845581055,0.0,582600.0 1980-11-24,7.0,7.0625,6.5208330154418945,0.0,410400.0 1980-11-25,6.8541669845581055,7.1458330154418945,6.8333330154418945,0.0,270000.0 1980-11-26,6.9166669845581055,7.0625,6.8541669845581055,0.0,375600.0 1980-11-28,6.9583330154418945,7.0208330154418945,6.9375,0.0,99600.0 1980-12-01,6.9375,7.125,6.9166669845581055,0.0,381600.0 1980-12-02,6.6875,6.9375,6.375,0.0,603600.0 1980-12-03,6.5416669845581055,6.75,6.4791669845581055,0.0,240600.0 1980-12-04,6.6666669845581055,6.8541669845581055,6.4583330154418945,0.0,196800.0 1980-12-05,6.25,6.5625,6.1666669845581055,0.0,254400.0 1980-12-08,5.8333330154418945,6.2083330154418945,5.625,0.0,736800.0 1980-12-09,6.1666669845581055,6.25,5.7083330154418945,0.0,720600.0 1980-12-10,5.6041669845581055,6.2291669845581055,5.6041669845581055,0.0,466200.0 1980-12-11,5.7291669845581055,5.7291669845581055,5.375,0.0,1254600.0 1980-12-12,5.8541669845581055,5.9166669845581055,5.7708330154418945,0.0,514800.0 1980-12-15,5.9166669845581055,6.0,5.8541669845581055,0.0,201600.0 1980-12-16,5.5833330154418945,5.9583330154418945,5.5,0.0,609000.0 1980-12-17,5.3333330154418945,5.4791669845581055,5.125,0.0,858000.0 1980-12-18,5.2708330154418945,5.5833330154418945,5.2708330154418945,0.0,461400.0 1980-12-19,4.9583330154418945,5.2916669845581055,4.9375,0.0,661200.0 1980-12-22,5.0416669845581055,5.0416669845581055,4.9166669845581055,0.0,546000.0 1980-12-23,5.3541669845581055,5.4166669845581055,4.9791669845581055,0.0,1158600.0 1980-12-24,5.6458330154418945,5.6458330154418945,5.375,0.0,571800.0 1980-12-26,5.6875,5.7083330154418945,5.6041669845581055,0.0,169200.0 1980-12-29,5.4791669845581055,5.7916669845581055,5.4166669845581055,0.0,252000.0 1980-12-30,5.6875,5.7291669845581055,5.5,0.0,259800.0 1980-12-31,5.75,5.8125,5.6666669845581055,0.0,187200.0 1981-01-02,5.875,6.0416669845581055,5.75,0.0,558000.0 1981-01-05,5.4375,5.9791669845581055,5.4375,0.0,477000.0 1981-01-06,5.3125,5.4583330154418945,5.0625,0.0,1014000.0 1981-01-07,5.1875,5.2083330154418945,4.7083330154418945,0.0,1091400.0 1981-01-08,4.9375,5.1666669845581055,4.8541669845581055,0.0,621000.0 1981-01-09,4.5416669845581055,4.9791669845581055,4.5416669845581055,0.0,1116000.0 1981-01-12,4.6666669845581055,4.7916669845581055,4.6041669845581055,0.0,1473000.0 1981-01-13,4.5833330154418945,4.6666669845581055,4.5833330154418945,0.0,506400.0 1981-01-14,4.625,4.6875,4.5625,0.0,231600.0 1981-01-15,4.6875,4.7083330154418945,4.5625,0.0,228000.0 1981-01-16,4.7291669845581055,4.7916669845581055,4.625,0.0,329400.0 1981-01-19,4.8125,4.8333330154418945,4.625,0.0,215400.0 1981-01-20,4.5625,4.7916669845581055,4.5416669845581055,0.0,292200.0 1981-01-21,4.6041669845581055,4.6041669845581055,4.5,0.0,307800.0 1981-01-22,4.5625,4.6875,4.5416669845581055,0.0,260400.0 1981-01-23,4.375,4.6041669845581055,4.2916669845581055,0.0,436800.0 1981-01-26,4.0833330154418945,4.2708330154418945,3.8958330154418945,0.0,1447800.0 1981-01-27,4.1458330154418945,4.2708330154418945,4.0208330154418945,0.0,699000.0 1981-01-28,4.125,4.2291669845581055,4.0625,0.0,514200.0 1981-01-29,4.125,4.2083330154418945,4.0833330154418945,0.0,234600.0 1981-01-30,3.9375,4.1458330154418945,3.8958330154418945,0.0,307800.0 1981-02-02,3.4791669845581055,3.8958330154418945,3.3333330154418945,0.0,1000800.0 1981-02-03,4.0,4.0,3.375,0.0,1032600.0 1981-02-04,4.0416669845581055,4.1666669845581055,3.7916669845581055,0.0,486600.0 1981-02-05,4.1458330154418945,4.1666669845581055,4.0625,0.0,274200.0 1981-02-06,4.2916669845581055,4.4166669845581055,4.1458330154418945,0.0,346200.0 1981-02-09,4.1041669845581055,4.3958330154418945,4.0833330154418945,0.0,300600.0 1981-02-10,3.9791669845581055,4.1041669845581055,3.9375,0.0,305400.0 1981-02-11,3.9166669845581055,4.0208330154418945,3.9166669845581055,0.0,55800.0 1981-02-12,3.8125,4.0416669845581055,3.7916669845581055,0.0,120000.0 1981-02-13,3.7708330154418945,3.7916669845581055,3.7291669845581055,0.0,133200.0 1981-02-17,3.875,3.9166669845581055,3.7916669845581055,0.0,1065600.0 1981-02-18,3.8958330154418945,3.9583330154418945,3.8125,0.0,245400.0 1981-02-19,3.7916669845581055,4.0416669845581055,3.7916669845581055,0.0,151200.0 1981-02-20,3.7083330154418945,3.7916669845581055,3.6666669845581055,0.0,414000.0 1981-02-23,3.8541669845581055,3.9583330154418945,3.7083330154418945,0.0,197400.0 1981-02-24,3.9166669845581055,4.0,3.8541669845581055,0.0,419400.0 1981-02-25,3.75,3.9375,3.5208330154418945,0.0,1020600.0 1981-02-26,3.6666669845581055,3.7916669845581055,3.5625,0.0,475800.0 1981-02-27,3.875,3.8958330154418945,3.6666669845581055,0.0,461400.0 1981-03-02,4.0833330154418945,4.1041669845581055,3.8541669845581055,0.0,326400.0 1981-03-03,4.0,4.1666669845581055,3.9583330154418945,0.0,222600.0 1981-03-04,3.9583330154418945,4.0,3.9375,0.0,225000.0 1981-03-05,3.75,3.9791669845581055,3.75,0.0,262200.0 1981-03-06,3.8333330154418945,3.8541669845581055,3.7291669845581055,0.0,152400.0 1981-03-09,3.8541669845581055,3.9375,3.7916669845581055,0.0,225000.0 1981-03-10,3.8125,3.9375,3.8125,0.0,132600.0 1981-03-11,3.7916669845581055,3.8333330154418945,3.7291669845581055,0.0,180600.0 1981-03-12,4.0833330154418945,4.0833330154418945,3.7708330154418945,0.0,195000.0 1981-03-13,3.9583330154418945,4.125,3.9166669845581055,0.0,273600.0 1981-03-16,4.2291669845581055,4.25,3.9375,0.0,405000.0 1981-03-17,4.1875,4.4375,4.1875,0.0,543000.0 1981-03-18,4.1666669845581055,4.2916669845581055,4.125,0.0,263400.0 1981-03-19,4.1041669845581055,4.1666669845581055,3.9583330154418945,0.0,153600.0 1981-03-20,4.1666669845581055,4.2083330154418945,4.1041669845581055,0.0,301200.0 1981-03-23,4.3333330154418945,4.3541669845581055,4.1666669845581055,0.0,539400.0 1981-03-24,4.3958330154418945,4.5208330154418945,4.3333330154418945,0.0,438600.0 1981-03-25,4.5208330154418945,4.5208330154418945,4.3541669845581055,0.0,446400.0 1981-03-26,4.4583330154418945,4.5416669845581055,4.4166669845581055,0.0,361200.0 1981-03-27,4.2916669845581055,4.4166669845581055,4.2916669845581055,0.0,247800.0 1981-03-30,4.2291669845581055,4.2916669845581055,4.2291669845581055,0.0,413400.0 1981-03-31,4.3541669845581055,4.3958330154418945,4.25,0.0,339600.0 1981-04-01,4.25,4.3333330154418945,4.2083330154418945,0.0,138600.0 1981-04-02,4.125,4.2916669845581055,4.125,0.0,271800.0 1981-04-03,4.0625,4.1458330154418945,4.0416669845581055,0.0,757800.0 1981-04-06,4.0833330154418945,4.0833330154418945,3.9375,0.0,668400.0 1981-04-07,4.1458330154418945,4.2291669845581055,4.0416669845581055,0.0,458400.0 1981-04-08,4.2291669845581055,4.2291669845581055,4.1041669845581055,0.0,179400.0 1981-04-09,4.3333330154418945,4.3333330154418945,4.2083330154418945,0.0,748200.0 1981-04-10,4.4166669845581055,4.5208330154418945,4.3541669845581055,0.0,785400.0 1981-04-13,4.6041669845581055,4.8125,4.3541669845581055,0.0,849600.0 1981-04-14,4.5625,4.7291669845581055,4.5416669845581055,0.0,665400.0 1981-04-15,4.6458330154418945,4.6458330154418945,4.5833330154418945,0.0,316200.0 1981-04-16,4.7916669845581055,4.7916669845581055,4.6458330154418945,0.0,683400.0 1981-04-20,5.1458330154418945,5.1458330154418945,4.7291669845581055,0.0,547800.0 1981-04-21,4.7708330154418945,5.1666669845581055,4.7083330154418945,0.0,987000.0 1981-04-22,4.875,4.9791669845581055,4.8125,0.0,491400.0 1981-04-23,4.9583330154418945,5.0,4.8333330154418945,0.0,900000.0 1981-04-24,4.9375,5.0,4.9375,0.0,697200.0 1981-04-27,4.7916669845581055,4.9791669845581055,4.7916669845581055,0.0,320400.0 1981-04-28,4.6666669845581055,4.8333330154418945,4.5416669845581055,0.0,551400.0 1981-04-29,4.5833330154418945,4.6666669845581055,4.5208330154418945,0.0,391200.0 1981-04-30,4.5625,4.6041669845581055,4.5,0.0,641400.0 1981-05-01,4.4375,4.625,4.4166669845581055,0.0,157200.0 1981-05-04,4.3125,4.4166669845581055,4.2916669845581055,0.0,141600.0 1981-05-05,4.3125,4.3125,4.1875,0.0,121200.0 1981-05-06,4.4583330154418945,4.5208330154418945,4.3333330154418945,0.0,330000.0 1981-05-07,4.5416669845581055,4.5833330154418945,4.4375,0.0,131400.0 1981-05-08,4.5625,4.6875,4.5625,0.0,103800.0 1981-05-11,4.4583330154418945,4.625,4.3958330154418945,0.0,140400.0 1981-05-12,4.7291669845581055,4.7291669845581055,4.4791669845581055,0.0,150600.0 1981-05-13,4.5416669845581055,4.75,4.5416669845581055,0.0,294000.0 1981-05-14,4.4791669845581055,4.6041669845581055,4.3333330154418945,0.0,158400.0 1981-05-15,4.5416669845581055,4.5416669845581055,4.3958330154418945,0.0,231000.0 1981-05-18,4.625,4.6666669845581055,4.5833330154418945,0.0,301200.0 1981-05-19,4.5625,4.5833330154418945,4.5,0.0,88200.0 1981-05-20,4.5208330154418945,4.6041669845581055,4.3333330154418945,0.0,351600.0 1981-05-21,4.5416669845581055,4.5625,4.4791669845581055,0.0,263400.0 1981-05-22,4.4583330154418945,4.5625,4.4166669845581055,0.0,91800.0 1981-05-26,4.5833330154418945,4.6666669845581055,4.4166669845581055,0.0,388200.0 1981-05-27,4.5625,4.6666669845581055,4.5,0.0,444600.0 1981-05-28,4.8333330154418945,4.8333330154418945,4.5625,0.0,547800.0 1981-05-29,4.75,4.8333330154418945,4.7291669845581055,0.0,240600.0 1981-06-01,4.6666669845581055,4.9583330154418945,4.6666669845581055,0.0,356400.0 1981-06-02,4.4166669845581055,4.6041669845581055,4.4166669845581055,0.0,379200.0 1981-06-03,4.2916669845581055,4.3541669845581055,4.2708330154418945,0.0,601200.0 1981-06-04,4.25,4.2916669845581055,4.2291669845581055,0.0,238200.0 1981-06-05,4.375,4.375,4.25,0.0,466800.0 1981-06-08,4.3541669845581055,4.4166669845581055,4.3125,0.0,131400.0 1981-06-09,4.2291669845581055,4.3333330154418945,4.2291669845581055,0.0,105600.0 1981-06-10,4.3125,4.3125,4.2291669845581055,0.0,87000.0 1981-06-11,4.4583330154418945,4.4583330154418945,4.3333330154418945,0.0,196800.0 1981-06-12,4.4583330154418945,4.5,4.4375,0.0,304200.0 1981-06-15,4.4375,4.5208330154418945,4.4166669845581055,0.0,273600.0 1981-06-16,4.0208330154418945,4.375,4.0208330154418945,0.0,299400.0 1981-06-17,4.25,4.25,3.9166669845581055,0.0,388800.0 1981-06-18,4.0625,4.2916669845581055,4.0208330154418945,0.0,278400.0 1981-06-19,4.0625,4.1458330154418945,4.0,0.0,148800.0 1981-06-22,3.8333330154418945,4.0833330154418945,3.7708330154418945,0.0,192000.0 1981-06-23,3.8958330154418945,3.9583330154418945,3.7916669845581055,0.0,305400.0 1981-06-24,3.8541669845581055,3.9166669845581055,3.8333330154418945,0.0,352800.0 1981-06-25,3.8958330154418945,4.0,3.8333330154418945,0.0,486600.0 1981-06-26,4.125,4.1666669845581055,3.9166669845581055,0.0,249600.0 1981-06-29,4.0416669845581055,4.1666669845581055,4.0,0.0,295200.0 1981-06-30,3.9166669845581055,4.0,3.875,0.0,430800.0 1981-07-01,3.8333330154418945,3.9583330154418945,3.8125,0.0,150600.0 1981-07-02,3.5833330154418945,3.8541669845581055,3.5,0.0,1016400.0 1981-07-06,3.7083330154418945,3.7291669845581055,3.5,0.0,440400.0 1981-07-07,3.7083330154418945,3.875,3.6875,0.0,186600.0 1981-07-08,3.5416669845581055,3.6666669845581055,3.5208330154418945,0.0,240600.0 1981-07-09,3.6875,3.6875,3.5,0.0,237000.0 1981-07-10,3.5416669845581055,3.7291669845581055,3.5416669845581055,0.0,206400.0 1981-07-13,3.6041669845581055,3.6458330154418945,3.5416669845581055,0.0,105000.0 1981-07-14,3.5,3.625,3.5,0.0,186600.0 1981-07-15,3.6041669845581055,3.625,3.5208330154418945,0.0,101400.0 1981-07-16,3.625,3.6666669845581055,3.5208330154418945,0.0,146400.0 1981-07-17,3.6458330154418945,3.6666669845581055,3.625,0.0,104400.0 1981-07-20,3.6041669845581055,3.6666669845581055,3.5625,0.0,61800.0 1981-07-21,3.5833330154418945,3.6458330154418945,3.5416669845581055,0.0,129000.0 1981-07-22,3.6041669845581055,3.6666669845581055,3.6041669845581055,0.0,178800.0 1981-07-23,3.625,3.625,3.5416669845581055,0.0,68400.0 1981-07-24,3.6041669845581055,3.6458330154418945,3.5625,0.0,91200.0 1981-07-27,3.5416669845581055,3.625,3.5416669845581055,0.0,144000.0 1981-07-28,3.4166669845581055,3.5416669845581055,3.4166669845581055,0.0,214200.0 1981-07-29,3.4583330154418945,3.4791669845581055,3.3541669845581055,0.0,202800.0 1981-07-30,3.4375,3.4583330154418945,3.4166669845581055,0.0,166200.0 1981-07-31,3.3333330154418945,3.4166669845581055,3.3333330154418945,0.0,439800.0 1981-08-03,3.2708330154418945,3.3333330154418945,3.2291669845581055,0.0,419400.0 1981-08-04,3.25,3.2708330154418945,3.1875,0.0,219000.0 1981-08-05,3.375,3.3958330154418945,3.2708330154418945,0.0,200400.0 1981-08-06,3.2708330154418945,3.375,3.2708330154418945,0.0,305400.0 1981-08-07,3.2291669845581055,3.2916669845581055,3.2083330154418945,0.0,126600.0 1981-08-10,3.2083330154418945,3.2291669845581055,3.1875,0.0,160200.0 1981-08-11,3.3333330154418945,3.3958330154418945,3.2083330154418945,0.0,174000.0 1981-08-12,3.25,3.3541669845581055,3.25,0.0,61800.0 1981-08-13,3.375,3.375,3.2083330154418945,0.0,129600.0 1981-08-14,3.4791669845581055,3.4791669845581055,3.375,0.0,174000.0 1981-08-17,3.4791669845581055,3.5416669845581055,3.4583330154418945,0.0,234000.0 1981-08-18,3.5208330154418945,3.5416669845581055,3.4583330154418945,0.0,146400.0 1981-08-19,3.4791669845581055,3.5,3.4166669845581055,0.0,285000.0 1981-08-20,3.4166669845581055,3.4375,3.3958330154418945,0.0,540000.0 1981-08-21,3.2916669845581055,3.4375,3.2916669845581055,0.0,111600.0 1981-08-24,3.1458330154418945,3.2291669845581055,3.1458330154418945,0.0,194400.0 1981-08-25,3.2083330154418945,3.2291669845581055,3.125,0.0,202200.0 1981-08-26,3.1875,3.2291669845581055,3.1875,0.0,105000.0 1981-08-27,3.1041669845581055,3.1875,3.0833330154418945,0.0,182400.0 1981-08-28,3.1458330154418945,3.1458330154418945,3.1041669845581055,0.0,98400.0 1981-08-31,3.0625,3.1666669845581055,3.0416669845581055,0.0,116400.0 1981-09-01,3.0625,3.1041669845581055,3.0625,0.0,120600.0 1981-09-02,3.1458330154418945,3.1458330154418945,3.0833330154418945,0.0,220800.0 1981-09-03,2.9583330154418945,3.125,2.9583330154418945,0.0,597600.0 1981-09-04,2.9791669845581055,2.9791669845581055,2.875,0.0,174000.0 1981-09-08,2.8958330154418945,2.9583330154418945,2.8333330154418945,0.0,304800.0 1981-09-09,2.8958330154418945,2.9375,2.8541669845581055,0.0,213000.0 1981-09-10,3.1041669845581055,3.1041669845581055,2.9166669845581055,0.0,204600.0 1981-09-11,3.1458330154418945,3.1458330154418945,3.0208330154418945,0.0,264000.0 1981-09-14,3.0416669845581055,3.1666669845581055,3.0,0.0,379200.0 1981-09-15,3.0,3.0833330154418945,2.9791669845581055,0.0,136200.0 1981-09-16,2.8333330154418945,2.9583330154418945,2.7083330154418945,0.0,345600.0 1981-09-17,2.6875,2.7708330154418945,2.6875,0.0,325200.0 1981-09-18,2.75,2.7916669845581055,2.6666669845581055,0.0,163200.0 1981-09-21,2.7291669845581055,2.7708330154418945,2.6666669845581055,0.0,270000.0 1981-09-22,2.6041669845581055,2.75,2.6041669845581055,0.0,301800.0 1981-09-23,2.5,2.5416669845581055,2.4375,0.0,429000.0 1981-09-24,2.5833330154418945,2.625,2.5,0.0,424200.0 1981-09-25,2.4583330154418945,2.5625,2.4583330154418945,0.0,268200.0 1981-09-28,2.7916669845581055,2.7916669845581055,2.3333330154418945,0.0,569400.0 1981-09-29,2.6666669845581055,2.7916669845581055,2.6458330154418945,0.0,258000.0 1981-09-30,2.7083330154418945,2.7083330154418945,2.625,0.0,142200.0 1981-10-01,2.7708330154418945,2.8125,2.6666669845581055,0.0,145800.0 1981-10-02,2.9791669845581055,3.0416669845581055,2.8333330154418945,0.0,226800.0 1981-10-05,3.0,3.0833330154418945,2.9791669845581055,0.0,460800.0 1981-10-06,2.8958330154418945,3.0,2.8958330154418945,0.0,116400.0 1981-10-07,2.875,2.9583330154418945,2.875,0.0,157200.0 1981-10-08,2.8958330154418945,2.9166669845581055,2.8125,0.0,194400.0 1981-10-09,2.9375,2.9791669845581055,2.875,0.0,388200.0 1981-10-12,3.0208330154418945,3.0208330154418945,2.9583330154418945,0.0,243600.0 1981-10-13,3.2708330154418945,3.2916669845581055,3.0625,0.0,456000.0 1981-10-14,3.1041669845581055,3.25,3.0833330154418945,0.0,300600.0 1981-10-15,3.1875,3.2083330154418945,3.0208330154418945,0.0,298800.0 1981-10-16,3.125,3.1875,3.125,0.0,130800.0 1981-10-19,3.1458330154418945,3.1458330154418945,3.0625,0.0,138600.0 1981-10-20,3.1666669845581055,3.2083330154418945,3.125,0.0,292800.0 1981-10-21,3.2916669845581055,3.4166669845581055,3.1666669845581055,0.0,463200.0 1981-10-22,3.125,3.2708330154418945,3.1041669845581055,0.0,366000.0 1981-10-23,2.9791669845581055,3.0833330154418945,2.9583330154418945,0.0,498600.0 1981-10-26,3.0208330154418945,3.0833330154418945,2.9583330154418945,0.0,127200.0 1981-10-27,3.0625,3.125,3.0208330154418945,0.0,253200.0 1981-10-28,3.2916669845581055,3.3333330154418945,3.125,0.0,469200.0 1981-10-29,3.2083330154418945,3.2916669845581055,3.1666669845581055,0.0,141600.0 1981-10-30,3.2916669845581055,3.2916669845581055,3.1666669845581055,0.0,150000.0 1981-11-02,3.3958330154418945,3.4583330154418945,3.3541669845581055,0.0,262800.0 1981-11-03,3.4375,3.4791669845581055,3.375,0.0,356400.0 1981-11-04,3.4375,3.5416669845581055,3.3958330154418945,0.0,228600.0 1981-11-05,3.3333330154418945,3.4375,3.3125,0.0,79800.0 1981-11-06,3.2291669845581055,3.2916669845581055,3.1666669845581055,0.0,108000.0 1981-11-09,3.2291669845581055,3.2916669845581055,3.1875,0.0,120000.0 1981-11-10,3.125,3.2708330154418945,3.125,0.0,90600.0 1981-11-11,3.1041669845581055,3.1458330154418945,3.0625,0.0,73800.0 1981-11-12,3.125,3.1458330154418945,3.0833330154418945,0.0,511200.0 1981-11-13,2.875,3.1458330154418945,2.875,0.0,218400.0 1981-11-16,2.875,2.875,2.8125,0.0,132600.0 1981-11-17,2.8541669845581055,2.875,2.7916669845581055,0.0,174000.0 1981-11-18,2.8333330154418945,2.8958330154418945,2.8333330154418945,0.0,282000.0 1981-11-19,2.8333330154418945,2.8541669845581055,2.8125,0.0,125400.0 1981-11-20,2.8958330154418945,2.9375,2.8333330154418945,0.0,120600.0 1981-11-23,2.8541669845581055,2.9375,2.8541669845581055,0.0,399000.0 1981-11-24,2.9791669845581055,3.0,2.8541669845581055,0.0,203400.0 1981-11-25,2.8958330154418945,2.9791669845581055,2.8958330154418945,0.0,113400.0 1981-11-27,2.7291669845581055,2.8958330154418945,2.7291669845581055,0.0,226200.0 1981-11-30,2.8333330154418945,2.8333330154418945,2.7291669845581055,0.0,300000.0 1981-12-01,2.9583330154418945,2.9791669845581055,2.7916669845581055,0.0,145800.0 1981-12-02,3.0833330154418945,3.125,2.9375,0.0,499800.0 1981-12-03,3.0625,3.125,3.0416669845581055,0.0,139800.0 1981-12-04,3.0416669845581055,3.0833330154418945,3.0416669845581055,0.0,304200.0 1981-12-07,3.0,3.0625,2.9791669845581055,0.0,79200.0 1981-12-08,2.8958330154418945,2.9791669845581055,2.8958330154418945,0.0,118200.0 1981-12-09,2.8958330154418945,2.9375,2.875,0.0,99600.0 1981-12-10,2.9583330154418945,2.9583330154418945,2.8958330154418945,0.0,165000.0 1981-12-11,2.9791669845581055,2.9791669845581055,2.9375,0.0,298800.0 1981-12-14,2.875,2.9375,2.875,0.0,165000.0 1981-12-15,2.9375,2.9375,2.875,0.0,167400.0 1981-12-16,2.8958330154418945,2.9166669845581055,2.8958330154418945,0.0,93000.0 1981-12-17,2.9583330154418945,3.0,2.8958330154418945,0.0,187800.0 1981-12-18,3.0,3.0208330154418945,2.9375,0.0,192600.0 1981-12-21,3.0,3.0625,2.9791669845581055,0.0,244800.0 1981-12-22,2.9791669845581055,3.0416669845581055,2.9583330154418945,0.0,219000.0 1981-12-23,3.0208330154418945,3.0208330154418945,2.9583330154418945,0.0,102600.0 1981-12-24,3.0208330154418945,3.0208330154418945,2.9583330154418945,0.0,79800.0 1981-12-28,3.0,3.0625,3.0,0.0,190200.0 1981-12-29,2.9791669845581055,3.0208330154418945,2.9583330154418945,0.0,125400.0 1981-12-30,2.9375,2.9791669845581055,2.9375,0.0,170400.0 1981-12-31,2.9375,2.9791669845581055,2.8958330154418945,0.0,253800.0 1982-01-04,2.9791669845581055,2.9791669845581055,2.9166669845581055,0.0,82800.0 1982-01-05,2.8958330154418945,3.0,2.875,0.0,244200.0 1982-01-06,2.8125,2.875,2.7708330154418945,0.0,121200.0 1982-01-07,2.7708330154418945,2.8125,2.75,0.0,112200.0 1982-01-08,2.7708330154418945,2.8125,2.7708330154418945,0.0,60600.0 1982-01-11,2.7083330154418945,2.7916669845581055,2.6875,0.0,156600.0 1982-01-12,2.7083330154418945,2.7291669845581055,2.6666669845581055,0.0,94800.0 1982-01-13,2.6458330154418945,2.7708330154418945,2.6458330154418945,0.0,1051800.0 1982-01-14,2.5833330154418945,2.6458330154418945,2.5833330154418945,0.0,368400.0 1982-01-15,2.6666669845581055,2.6666669845581055,2.6041669845581055,0.0,293400.0 1982-01-18,2.8333330154418945,2.8333330154418945,2.625,0.0,546600.0 1982-01-19,2.7708330154418945,2.875,2.75,0.0,225000.0 1982-01-20,2.8125,2.8125,2.75,0.0,63600.0 1982-01-21,2.8333330154418945,2.8541669845581055,2.7916669845581055,0.0,158400.0 1982-01-22,2.875,2.9166669845581055,2.8333330154418945,0.0,75000.0 1982-01-25,2.8958330154418945,2.8958330154418945,2.8333330154418945,0.0,56400.0 1982-01-26,3.0416669845581055,3.0833330154418945,2.9166669845581055,0.0,322200.0 1982-01-27,3.1041669845581055,3.1875,3.0833330154418945,0.0,414600.0 1982-01-28,3.1875,3.2291669845581055,3.1666669845581055,0.0,275400.0 1982-01-29,3.2708330154418945,3.3333330154418945,3.1875,0.0,436800.0 1982-02-01,3.1875,3.2291669845581055,3.1458330154418945,0.0,142800.0 1982-02-02,3.2708330154418945,3.2916669845581055,3.2083330154418945,0.0,162000.0 1982-02-03,3.1041669845581055,3.2916669845581055,3.0833330154418945,0.0,864000.0 1982-02-04,2.9791669845581055,3.1041669845581055,2.9583330154418945,0.0,456000.0 1982-02-05,3.1458330154418945,3.1666669845581055,3.0,0.0,747000.0 1982-02-08,3.0,3.1041669845581055,3.0,0.0,278400.0 1982-02-09,2.9583330154418945,3.0416669845581055,2.9166669845581055,0.0,75000.0 1982-02-10,2.9166669845581055,3.0,2.9166669845581055,0.0,139200.0 1982-02-11,2.9166669845581055,2.9791669845581055,2.9166669845581055,0.0,196200.0 1982-02-12,2.9166669845581055,2.9375,2.8958330154418945,0.0,28800.0 1982-02-16,3.0416669845581055,3.0416669845581055,2.7916669845581055,0.0,189600.0 1982-02-17,3.0,3.1041669845581055,3.0,0.0,436800.0 1982-02-18,3.0,3.0416669845581055,3.0,0.0,157200.0 1982-02-19,2.9583330154418945,2.9791669845581055,2.8333330154418945,0.0,88800.0 1982-02-22,2.8333330154418945,3.0,2.8333330154418945,0.0,216600.0 1982-02-23,2.9583330154418945,2.9583330154418945,2.8333330154418945,0.0,183600.0 1982-02-24,2.9791669845581055,2.9791669845581055,2.875,0.0,1060800.0 1982-02-25,3.125,3.1875,3.0416669845581055,0.0,262800.0 1982-02-26,3.125,3.1458330154418945,3.0833330154418945,0.0,78000.0 1982-03-01,3.2708330154418945,3.2916669845581055,3.1666669845581055,0.0,351600.0 1982-03-02,3.2708330154418945,3.3333330154418945,3.25,0.0,531600.0 1982-03-03,3.125,3.2708330154418945,3.125,0.0,277800.0 1982-03-04,3.2708330154418945,3.2708330154418945,3.0833330154418945,0.0,364800.0 1982-03-05,3.25,3.3125,3.2291669845581055,0.0,361800.0 1982-03-08,3.1458330154418945,3.2916669845581055,3.1458330154418945,0.0,322200.0 1982-03-09,3.0416669845581055,3.125,2.9791669845581055,0.0,1878600.0 1982-03-10,3.1041669845581055,3.1875,3.0,0.0,606000.0 1982-03-11,3.1875,3.2083330154418945,3.125,0.0,176400.0 1982-03-12,3.1458330154418945,3.1875,3.125,0.0,270000.0 1982-03-15,3.3125,3.3333330154418945,3.125,0.0,285600.0 1982-03-16,3.3333330154418945,3.4166669845581055,3.2708330154418945,0.0,606600.0 1982-03-17,3.375,3.4583330154418945,3.3333330154418945,0.0,610800.0 1982-03-18,3.6666669845581055,3.7291669845581055,3.4166669845581055,0.0,811800.0 1982-03-19,3.7916669845581055,3.875,3.6666669845581055,0.0,771000.0 1982-03-22,3.875,3.9583330154418945,3.7916669845581055,0.0,853200.0 1982-03-23,3.7083330154418945,3.9166669845581055,3.6875,0.0,423000.0 1982-03-24,3.6666669845581055,3.7708330154418945,3.6666669845581055,0.0,279000.0 1982-03-25,3.7083330154418945,3.7708330154418945,3.6458330154418945,0.0,423600.0 1982-03-26,3.6666669845581055,3.75,3.6666669845581055,0.0,425400.0 1982-03-29,3.7291669845581055,3.7291669845581055,3.625,0.0,141600.0 1982-03-30,3.7291669845581055,3.7291669845581055,3.6458330154418945,0.0,108600.0 1982-03-31,3.75,3.8125,3.6875,0.0,169200.0 1982-04-01,3.7916669845581055,3.8125,3.75,0.0,256200.0 1982-04-02,3.9166669845581055,3.9583330154418945,3.8333330154418945,0.0,299400.0 1982-04-05,3.8958330154418945,3.8958330154418945,3.8541669845581055,0.0,175800.0 1982-04-06,3.8541669845581055,3.8958330154418945,3.8333330154418945,0.0,313800.0 1982-04-07,3.8958330154418945,3.9166669845581055,3.875,0.0,403200.0 1982-04-08,4.0,4.0625,3.875,0.0,1032600.0 1982-04-12,4.0625,4.0625,3.9166669845581055,0.0,482400.0 1982-04-13,4.1041669845581055,4.1041669845581055,4.0625,0.0,411000.0 1982-04-14,3.9583330154418945,4.0833330154418945,3.9583330154418945,0.0,952800.0 1982-04-15,4.0833330154418945,4.0833330154418945,3.9583330154418945,0.0,447600.0 1982-04-16,4.0625,4.125,4.0416669845581055,0.0,499200.0 1982-04-19,4.0416669845581055,4.125,4.0416669845581055,0.0,418200.0 1982-04-20,3.8541669845581055,4.0625,3.75,0.0,472200.0 1982-04-21,3.8958330154418945,3.9375,3.8333330154418945,0.0,448800.0 1982-04-22,4.0,4.0416669845581055,3.9375,0.0,121200.0 1982-04-23,4.1041669845581055,4.125,4.0,0.0,375000.0 1982-04-26,4.0625,4.1041669845581055,4.0,0.0,236400.0 1982-04-27,3.9375,4.0208330154418945,3.8958330154418945,0.0,336000.0 1982-04-28,4.1041669845581055,4.1041669845581055,3.9583330154418945,0.0,349800.0 1982-04-29,4.1458330154418945,4.2083330154418945,4.0625,0.0,505200.0 1982-04-30,4.1666669845581055,4.2083330154418945,4.125,0.0,446400.0 1982-05-03,4.2708330154418945,4.2916669845581055,4.1666669845581055,0.0,247200.0 1982-05-04,4.2708330154418945,4.3333330154418945,4.2708330154418945,0.0,341400.0 1982-05-05,4.2291669845581055,4.2916669845581055,4.2083330154418945,0.0,451800.0 1982-05-06,4.2083330154418945,4.2916669845581055,4.1666669845581055,0.0,364200.0 1982-05-07,4.25,4.3125,4.2083330154418945,0.0,445800.0 1982-05-10,4.25,4.2708330154418945,4.2291669845581055,0.0,748800.0 1982-05-11,4.3541669845581055,4.4166669845581055,4.25,0.0,310800.0 1982-05-12,4.25,4.375,4.2291669845581055,0.0,303600.0 1982-05-13,4.3541669845581055,4.4791669845581055,4.3333330154418945,0.0,909000.0 1982-05-14,4.5,4.5208330154418945,4.2916669845581055,0.0,1056000.0 1982-05-17,4.3333330154418945,4.4583330154418945,4.3125,0.0,407400.0 1982-05-18,4.1666669845581055,4.2916669845581055,4.1458330154418945,0.0,531000.0 1982-05-19,4.125,4.1666669845581055,4.1041669845581055,0.0,297600.0 1982-05-20,4.0416669845581055,4.1666669845581055,3.9791669845581055,0.0,364200.0 1982-05-21,4.0833330154418945,4.0833330154418945,3.9791669845581055,0.0,238200.0 1982-05-24,4.1041669845581055,4.125,4.0,0.0,329400.0 1982-05-25,4.0416669845581055,4.1666669845581055,4.0,0.0,189600.0 1982-05-26,3.8541669845581055,4.0416669845581055,3.8541669845581055,0.0,425400.0 1982-05-27,3.8958330154418945,3.9791669845581055,3.8541669845581055,0.0,139800.0 1982-05-28,3.9166669845581055,3.9166669845581055,3.875,0.0,76800.0 1982-06-01,3.9583330154418945,4.0208330154418945,3.8958330154418945,0.0,260400.0 1982-06-02,4.0,4.0416669845581055,3.9375,0.0,294000.0 1982-06-03,4.0208330154418945,4.0416669845581055,4.0,0.0,175200.0 1982-06-04,3.7708330154418945,4.0208330154418945,3.7708330154418945,0.0,186600.0 1982-06-07,3.8125,3.8333330154418945,3.6875,0.0,195000.0 1982-06-08,3.8333330154418945,3.9166669845581055,3.8333330154418945,0.0,103800.0 1982-06-09,3.7291669845581055,3.8333330154418945,3.7291669845581055,0.0,241200.0 1982-06-10,3.8125,3.8125,3.7083330154418945,0.0,395400.0 1982-06-11,4.0208330154418945,4.0208330154418945,3.8541669845581055,0.0,276600.0 1982-06-14,3.9583330154418945,4.0208330154418945,3.9375,0.0,61800.0 1982-06-15,3.7916669845581055,3.9166669845581055,3.7708330154418945,0.0,178200.0 1982-06-16,3.8541669845581055,3.8958330154418945,3.7916669845581055,0.0,303600.0 1982-06-17,3.8125,3.8541669845581055,3.7916669845581055,0.0,237000.0 1982-06-18,3.7291669845581055,3.8125,3.7083330154418945,0.0,168000.0 1982-06-21,3.75,3.7916669845581055,3.7083330154418945,0.0,200400.0 1982-06-22,3.9583330154418945,3.9583330154418945,3.75,0.0,305400.0 1982-06-23,4.1666669845581055,4.1666669845581055,3.9583330154418945,0.0,331200.0 1982-06-24,3.8958330154418945,4.1458330154418945,3.8958330154418945,0.0,1025400.0 1982-06-25,3.8958330154418945,3.9166669845581055,3.8333330154418945,0.0,367800.0 1982-06-28,4.0,4.0416669845581055,3.8958330154418945,0.0,271200.0 1982-06-29,4.0416669845581055,4.0625,4.0208330154418945,0.0,240600.0 1982-06-30,4.0416669845581055,4.125,4.0416669845581055,0.0,306600.0 1982-07-01,3.9375,4.0416669845581055,3.9166669845581055,0.0,291600.0 1982-07-02,3.8958330154418945,3.9375,3.875,0.0,125400.0 1982-07-06,3.8958330154418945,3.9375,3.8541669845581055,0.0,153000.0 1982-07-07,3.9166669845581055,3.9583330154418945,3.8958330154418945,0.0,102600.0 1982-07-08,3.8541669845581055,3.9166669845581055,3.75,0.0,312000.0 1982-07-09,3.9166669845581055,3.9583330154418945,3.8541669845581055,0.0,154800.0 1982-07-12,3.9583330154418945,4.0416669845581055,3.9375,0.0,218400.0 1982-07-13,4.2083330154418945,4.25,4.0,0.0,1624800.0 1982-07-14,4.375,4.375,4.2083330154418945,0.0,1278000.0 1982-07-15,4.2916669845581055,4.3958330154418945,4.2708330154418945,0.0,1053600.0 1982-07-16,4.375,4.3958330154418945,4.2708330154418945,0.0,475800.0 1982-07-19,4.3333330154418945,4.4166669845581055,4.3333330154418945,0.0,256200.0 1982-07-20,4.5,4.5,4.3125,0.0,693000.0 1982-07-21,4.4583330154418945,4.5208330154418945,4.4375,0.0,537000.0 1982-07-22,4.5,4.5416669845581055,4.4583330154418945,0.0,443400.0 1982-07-23,4.5208330154418945,4.5416669845581055,4.5,0.0,118800.0 1982-07-26,4.4583330154418945,4.5208330154418945,4.4583330154418945,0.0,284400.0 1982-07-27,4.4166669845581055,4.4583330154418945,4.4166669845581055,0.0,202200.0 1982-07-28,4.4583330154418945,4.4791669845581055,4.4166669845581055,0.0,306000.0 1982-07-29,4.5416669845581055,4.5416669845581055,4.4375,0.0,551400.0 1982-07-30,4.2083330154418945,4.4583330154418945,4.2083330154418945,0.0,185400.0 1982-08-02,4.2708330154418945,4.3125,4.2291669845581055,0.0,146400.0 1982-08-03,4.3333330154418945,4.375,4.2916669845581055,0.0,399000.0 1982-08-04,4.1875,4.2916669845581055,4.1875,0.0,313200.0 1982-08-05,3.9375,4.1666669845581055,3.9375,0.0,477000.0 1982-08-06,3.875,4.0,3.8541669845581055,0.0,1237800.0 1982-08-09,3.8333330154418945,3.8541669845581055,3.75,0.0,565200.0 1982-08-10,3.7291669845581055,3.8333330154418945,3.7291669845581055,0.0,337800.0 1982-08-11,3.7083330154418945,3.7291669845581055,3.7083330154418945,0.0,164400.0 1982-08-12,3.5416669845581055,3.7083330154418945,3.5208330154418945,0.0,561600.0 1982-08-13,3.5,3.5,3.2708330154418945,0.0,766200.0 1982-08-16,3.5208330154418945,3.6666669845581055,3.5,0.0,1517400.0 1982-08-17,4.0,4.0,3.4375,0.0,1431000.0 1982-08-18,3.7708330154418945,4.1666669845581055,3.7708330154418945,0.0,1221000.0 1982-08-19,3.7916669845581055,3.8333330154418945,3.7083330154418945,0.0,547200.0 1982-08-20,4.0,4.0208330154418945,3.7916669845581055,0.0,414600.0 1982-08-23,4.2708330154418945,4.2916669845581055,3.9583330154418945,0.0,935400.0 1982-08-24,4.375,4.3958330154418945,4.25,0.0,667200.0 1982-08-25,4.5416669845581055,4.7708330154418945,4.375,0.0,1248600.0 1982-08-26,4.8333330154418945,5.0833330154418945,4.6666669845581055,0.0,2529000.0 1982-08-27,4.75,4.8333330154418945,4.6875,0.0,705000.0 1982-08-30,5.0833330154418945,5.0833330154418945,4.6875,0.0,709800.0 1982-08-31,5.0416669845581055,5.0833330154418945,4.9583330154418945,0.0,985200.0 1982-09-01,4.7916669845581055,5.125,4.7708330154418945,0.0,766200.0 1982-09-02,5.0625,5.0833330154418945,4.75,0.0,516600.0 1982-09-03,5.1875,5.2291669845581055,5.0625,0.0,1462200.0 1982-09-07,5.0416669845581055,5.1875,4.9583330154418945,0.0,429000.0 1982-09-08,5.0625,5.125,5.0208330154418945,0.0,278400.0 1982-09-09,4.7916669845581055,5.0833330154418945,4.7916669845581055,0.0,703200.0 1982-09-10,4.875,4.875,4.6875,0.0,612600.0 1982-09-13,4.8958330154418945,4.9375,4.7916669845581055,0.0,767400.0 1982-09-14,5.0416669845581055,5.1666669845581055,4.9166669845581055,0.0,654000.0 1982-09-15,4.9791669845581055,5.1041669845581055,4.9583330154418945,0.0,550200.0 1982-09-16,4.8958330154418945,4.9583330154418945,4.875,0.0,145200.0 1982-09-17,4.6458330154418945,4.8541669845581055,4.625,0.0,477600.0 1982-09-20,4.6458330154418945,4.6458330154418945,4.5625,0.0,688800.0 1982-09-21,4.8958330154418945,4.8958330154418945,4.625,0.0,474000.0 1982-09-22,4.9166669845581055,5.1666669845581055,4.9166669845581055,0.0,1085400.0 1982-09-23,5.0,5.0416669845581055,4.8541669845581055,0.0,515400.0 1982-09-24,4.75,4.9375,4.7291669845581055,0.0,446400.0 1982-09-27,4.6458330154418945,4.6458330154418945,4.5625,0.0,351000.0 1982-09-28,4.6041669845581055,4.6458330154418945,4.5833330154418945,0.0,579600.0 1982-09-29,4.4375,4.6041669845581055,4.3125,0.0,430800.0 1982-09-30,4.4375,4.4583330154418945,4.3958330154418945,0.0,297000.0 1982-10-01,4.5,4.5416669845581055,4.375,0.0,843600.0 1982-10-04,4.4375,4.4583330154418945,4.375,0.0,439800.0 1982-10-05,4.4375,4.4375,4.4375,4.4375,0.0 1982-10-06,4.8958330154418945,4.8958330154418945,4.5,0.0,345000.0 1982-10-07,5.1041669845581055,5.25,5.0625,0.0,1090800.0 1982-10-08,5.125,5.1458330154418945,5.0625,0.0,756600.0 1982-10-11,5.2291669845581055,5.3125,5.125,0.0,832800.0 1982-10-12,4.9375,5.2916669845581055,4.7083330154418945,0.0,1287600.0 1982-10-13,5.2083330154418945,5.2916669845581055,5.0208330154418945,0.0,582000.0 1982-10-14,5.1458330154418945,5.1875,5.1041669845581055,0.0,374400.0 1982-10-15,5.2916669845581055,5.4166669845581055,5.1041669845581055,0.0,1502400.0 1982-10-18,5.5416669845581055,5.5625,5.25,0.0,651000.0 1982-10-19,5.625,5.6875,5.5416669845581055,0.0,609600.0 1982-10-20,5.7916669845581055,5.7916669845581055,5.5833330154418945,0.0,419400.0 1982-10-21,5.9791669845581055,6.0,5.8958330154418945,0.0,837000.0 1982-10-22,6.125,6.1666669845581055,5.9791669845581055,0.0,506400.0 1982-10-25,5.5208330154418945,6.0833330154418945,5.4583330154418945,0.0,1797600.0 1982-10-26,5.8333330154418945,5.8333330154418945,5.5,0.0,638400.0 1982-10-27,5.7916669845581055,5.875,5.7708330154418945,0.0,380400.0 1982-10-28,5.65625,5.75,5.625,0.0,108800.0 1982-10-29,5.9375,6.15625,5.375,0.0,436800.0 1982-11-01,6.0,6.0,5.84375,0.0,171200.0 1982-11-02,6.25,6.3125,6.0,0.0,494400.0 1982-11-03,6.78125,6.8125,6.15625,0.0,843600.0 1982-11-04,6.9375,7.0,6.875,0.0,551600.0 1982-11-05,6.875,7.0,6.78125,0.0,317200.0 1982-11-08,6.5625,6.65625,6.5,0.0,270000.0 1982-11-09,6.625,6.75,6.5,0.0,229200.0 1982-11-10,6.0625,6.75,5.96875,0.0,739600.0 1982-11-11,6.15625,6.15625,5.90625,0.0,659200.0 1982-11-12,6.15625,6.21875,6.09375,0.0,426000.0 1982-11-15,6.125,6.1875,6.03125,0.0,200000.0 1982-11-16,5.75,6.0625,5.6875,0.0,490000.0 1982-11-17,6.125,6.15625,5.8125,0.0,322400.0 1982-11-18,6.0625,6.125,6.0,0.0,382000.0 1982-11-19,5.875,6.1875,5.8125,0.0,226000.0 1982-11-22,5.84375,5.9375,5.8125,0.0,197200.0 1982-11-23,5.8125,5.9375,5.78125,0.0,328000.0 1982-11-24,5.625,5.9375,5.625,0.0,200000.0 1982-11-26,5.6875,5.75,5.625,0.0,80400.0 1982-11-29,5.59375,5.6875,5.46875,0.0,625200.0 1982-11-30,6.25,6.25,5.53125,0.0,588000.0 1982-12-01,6.1875,6.4375,6.125,0.0,471200.0 1982-12-02,5.96875,6.1875,5.9375,0.0,208000.0 1982-12-03,5.8125,6.0,5.78125,0.0,122800.0 1982-12-06,6.15625,6.15625,5.6875,0.0,465200.0 1982-12-07,6.34375,6.5625,6.15625,0.0,730800.0 1982-12-08,6.3125,6.78125,6.25,0.0,1228000.0 1982-12-09,5.875,6.0625,5.8125,0.0,501600.0 1982-12-10,5.875,5.90625,5.78125,0.0,282800.0 1982-12-13,5.9375,5.9375,5.78125,0.0,153200.0 1982-12-14,5.8125,6.1875,5.8125,0.0,431600.0 1982-12-15,5.75,5.78125,5.6875,0.0,568000.0 1982-12-16,5.96875,5.96875,5.75,0.0,355600.0 1982-12-17,6.1875,6.1875,5.90625,0.0,516800.0 1982-12-20,6.21875,6.28125,6.125,0.0,342400.0 1982-12-21,6.5,6.5,6.09375,0.0,388000.0 1982-12-22,6.75,6.875,6.4375,0.0,595600.0 1982-12-23,6.65625,6.78125,6.625,0.0,268400.0 1982-12-27,6.59375,6.65625,6.5,0.0,310400.0 1982-12-28,6.375,6.625,6.34375,0.0,344800.0 1982-12-29,6.21875,6.34375,6.21875,0.0,354000.0 1982-12-30,6.3125,6.34375,6.15625,0.0,185600.0 1982-12-31,6.28125,6.34375,6.28125,0.0,160800.0 1983-01-03,6.125,6.4375,6.125,0.0,266400.0 1983-01-04,6.21875,6.25,6.0625,0.0,186800.0 1983-01-05,6.09375,6.21875,6.0625,0.0,428800.0 1983-01-06,6.53125,6.625,6.0625,0.0,2500400.0 1983-01-07,6.78125,6.875,6.53125,0.0,884400.0 1983-01-10,6.9375,6.96875,6.71875,0.0,400000.0 1983-01-11,6.96875,7.0,6.90625,0.0,710400.0 1983-01-12,7.25,7.5,6.9375,0.0,945200.0 1983-01-13,7.28125,7.375,7.21875,0.0,506800.0 1983-01-14,8.0,8.0,7.5,0.0,1830800.0 1983-01-17,8.34375,8.53125,8.1875,0.0,1760800.0 1983-01-18,8.90625,9.0,8.3125,0.0,2094800.0 1983-01-19,8.6875,8.96875,8.4375,0.0,1423200.0 1983-01-20,8.875,8.90625,8.6875,0.0,630000.0 1983-01-21,8.5625,8.75,8.5,0.0,581200.0 1983-01-24,7.96875,8.375,7.84375,0.0,1315600.0 1983-01-25,8.34375,8.5625,8.0625,0.0,1105600.0 1983-01-26,8.53125,8.5625,8.40625,0.0,666800.0 1983-01-27,8.78125,8.875,8.5625,0.0,632400.0 1983-01-28,8.78125,8.90625,8.65625,0.0,444000.0 1983-01-31,9.0,9.0,8.6875,0.0,376000.0 1983-02-01,9.0,9.46875,9.0,0.0,613600.0 1983-02-02,8.75,8.9375,8.6875,0.0,1158800.0 1983-02-03,8.875,8.875,8.6875,0.0,623600.0 1983-02-04,9.5,9.5,8.875,0.0,852800.0 1983-02-07,9.21875,9.59375,9.125,0.0,734000.0 1983-02-08,8.6875,9.25,8.6875,0.0,861200.0 1983-02-09,8.4375,8.75,8.1875,0.0,711200.0 1983-02-10,8.75,8.8125,8.5625,0.0,510000.0 1983-02-11,8.78125,8.96875,8.78125,0.0,297200.0 1983-02-14,9.21875,9.3125,8.84375,0.0,451200.0 1983-02-15,9.34375,9.5,9.1875,0.0,849200.0 1983-02-16,9.0625,9.375,9.0,0.0,624800.0 1983-02-17,8.75,9.0625,8.65625,0.0,720800.0 1983-02-18,8.9375,8.96875,8.8125,0.0,581200.0 1983-02-22,8.875,9.03125,8.8125,0.0,301600.0 1983-02-23,9.4375,9.4375,8.9375,0.0,604000.0 1983-02-24,9.6875,9.71875,9.375,0.0,778400.0 1983-02-25,9.3125,9.8125,9.3125,0.0,768800.0 1983-02-28,9.125,9.3125,9.0625,0.0,462400.0 1983-03-01,9.0625,9.28125,9.0,0.0,421200.0 1983-03-02,8.65625,9.0,8.5625,0.0,1107600.0 1983-03-03,8.65625,8.8125,8.625,0.0,742400.0 1983-03-04,8.75,8.90625,8.5625,0.0,652400.0 1983-03-07,8.71875,8.75,8.625,0.0,508400.0 1983-03-08,8.40625,8.71875,8.375,0.0,294000.0 1983-03-09,8.4375,8.5,8.125,0.0,660400.0 1983-03-10,8.28125,8.625,8.25,0.0,764400.0 1983-03-11,8.15625,8.34375,8.0625,0.0,390000.0 1983-03-14,8.375,8.5,8.1875,0.0,487600.0 1983-03-15,8.8125,8.84375,8.53125,0.0,567200.0 1983-03-16,8.96875,9.125,8.90625,0.0,414400.0 1983-03-17,8.78125,9.03125,8.78125,0.0,392400.0 1983-03-18,8.875,8.9375,8.8125,0.0,165200.0 1983-03-21,9.0,9.03125,8.8125,8.96875,510800.0 1983-03-22,8.5,8.96875,8.5,8.71875,328000.0 1983-03-23,8.71875,8.8125,8.46875,8.5,427200.0 1983-03-24,8.78125,8.78125,8.65625,8.71875,393200.0 1983-03-25,8.875,9.0625,8.75,8.90625,210400.0 1983-03-28,8.6875,9.03125,8.65625,8.84375,494800.0 1983-03-29,8.4375,8.84375,8.34375,8.59375,778000.0 1983-03-30,8.75,8.8125,8.46875,8.65625,417200.0 1983-03-31,8.375,9.5625,8.3125,9.0,642400.0 1983-04-04,8.28125,8.34375,8.0,8.25,772000.0 1983-04-05,8.15625,8.46875,8.15625,8.25,603600.0 1983-04-06,7.875,8.0625,7.8125,7.96875,1021200.0 1983-04-07,7.9375,7.9375,7.75,7.84375,885600.0 1983-04-08,8.15625,8.15625,7.875,8.03125,499200.0 1983-04-11,8.40625,8.46875,8.21875,8.28125,713600.0 1983-04-12,8.4375,8.53125,8.375,8.40625,716000.0 1983-04-13,8.96875,9.1875,8.5625,8.84375,1886000.0 1983-04-14,9.4375,9.4375,9.03125,9.03125,1116800.0 1983-04-15,9.40625,9.53125,9.34375,9.4375,783600.0 1983-04-18,9.25,9.46875,9.1875,9.367188453674316,762800.0 1983-04-19,9.09375,9.25,9.0,9.1875,350400.0 1983-04-20,9.625,9.625,9.125,9.375,992000.0 1983-04-21,9.46875,9.71875,9.46875,9.5,512000.0 1983-04-22,9.25,9.40625,9.21875,9.40625,367600.0 1983-04-25,8.875,9.3125,8.8125,9.0625,664400.0 1983-04-26,9.4375,9.4375,8.875,9.15625,3200.0 1983-04-27,9.375,9.53125,9.25,9.40625,364000.0 1983-04-28,9.3125,9.4375,9.25,9.34375,266800.0 1983-04-29,9.5,9.5,9.3125,9.40625,217200.0 1983-05-02,9.375,9.5,9.28125,9.40625,541200.0 1983-05-03,9.84375,9.90625,9.375,9.375,496000.0 1983-05-04,10.46875,10.5,9.9375,10.21875,980400.0 1983-05-05,10.96875,11.0625,10.625,10.84375,1366400.0 1983-05-06,11.46875,11.59375,10.9375,11.0,775600.0 1983-05-09,11.3125,11.375,11.15625,11.25,804800.0 1983-05-10,11.4375,11.4375,11.3125,11.3125,870800.0 1983-05-11,11.28125,11.4375,11.25,11.375,370800.0 1983-05-12,10.96875,11.28125,10.875,11.25,385200.0 1983-05-13,11.53125,11.59375,10.96875,10.96875,390400.0 1983-05-16,11.3125,11.46875,11.25,11.40625,588000.0 1983-05-17,11.3125,11.46875,11.25,11.375,324400.0 1983-05-18,11.34375,11.46875,11.25,11.25,433200.0 1983-05-19,11.1875,11.375,11.125,11.28125,392800.0 1983-05-20,11.75,11.75,11.375,11.375,617200.0 1983-05-23,11.96875,12.0,11.71875,11.96875,452000.0 1983-05-24,12.59375,12.65625,12.0625,12.125,967200.0 1983-05-25,13.09375,13.25,12.875,12.96875,1001200.0 1983-05-26,12.5,13.09375,12.4375,13.09375,944400.0 1983-05-27,12.40625,12.59375,12.3125,12.53125,317200.0 1983-05-31,12.125,12.21875,12.09375,12.125,523600.0 1983-06-01,12.625,12.625,12.15625,12.15625,830800.0 1983-06-02,13.09375,13.125,12.53125,12.71875,608000.0 1983-06-03,13.40625,13.5,13.09375,13.125,537200.0 1983-06-06,13.625,13.65625,13.28125,13.375,552000.0 1983-06-07,13.21875,13.625,13.21875,13.5625,438800.0 1983-06-08,13.1875,13.28125,13.03125,13.0625,452800.0 1983-06-09,13.09375,13.25,12.96875,13.1875,252800.0 1983-06-10,13.0625,13.25,13.0625,13.125,76800.0 1983-06-13,12.90625,13.15625,12.75,13.125,209200.0 1983-06-14,12.65625,12.9375,12.65625,12.84375,204000.0 1983-06-15,13.0625,13.0625,12.59375,12.65625,304800.0 1983-06-16,13.65625,13.8125,13.25,13.25,292400.0 1983-06-17,13.65625,13.78125,13.53125,13.6875,109200.0 1983-06-20,13.46875,13.65625,13.40625,13.625,178800.0 1983-06-21,13.5,13.5625,13.09375,13.5,333600.0 1983-06-22,14.65625,14.8125,14.59375,14.71875,1033600.0 1983-06-23,15.8125,16.65625,14.6875,14.75,1108400.0 1983-06-24,16.0625,16.0625,15.5,15.875,683200.0 1983-06-27,16.125,16.21875,15.375,16.0625,584800.0 1983-06-28,15.25,16.625,15.25,16.125,1028400.0 1983-06-29,15.84375,15.875,15.25,15.5625,1016800.0 1983-06-30,16.125,16.21875,15.90625,15.9375,618400.0 1983-07-01,16.15625,16.1875,15.90625,16.1875,177600.0 1983-07-05,15.78125,15.9375,15.46875,15.9375,486000.0 1983-07-06,15.90625,15.9375,15.65625,15.71875,338000.0 1983-07-07,16.0625,16.1875,15.78125,15.90625,284800.0 1983-07-08,15.875,16.125,15.875,16.0625,504000.0 1983-07-11,16.21875,16.21875,15.8125,15.8125,459600.0 1983-07-12,15.90625,16.40625,15.8125,16.28125,347200.0 1983-07-13,15.4375,15.75,14.78125,15.6875,536400.0 1983-07-14,14.75,15.484375,14.71875,15.4375,760800.0 1983-07-15,14.4375,14.8125,14.25,14.75,417200.0 1983-07-18,14.03125,14.3125,13.9375,14.3125,562800.0 1983-07-19,14.71875,14.8125,14.1875,14.1875,430400.0 1983-07-20,15.75,15.75,15.0,15.0625,392400.0 1983-07-21,16.96875,17.4375,16.40625,16.5,1458800.0 1983-07-22,16.28125,16.90625,16.125,16.515625,471200.0 1983-07-25,16.46875,16.46875,16.125,16.15625,290400.0 1983-07-26,16.5625,16.84375,16.40625,16.46875,506000.0 1983-07-27,15.96875,16.6875,15.84375,16.65625,432000.0 1983-07-28,14.84375,15.9375,14.78125,15.90625,357200.0 1983-07-29,14.875,14.875,14.53125,14.59375,572400.0 1983-08-01,15.0,15.21875,14.75,14.75,740000.0 1983-08-02,14.65625,15.125,14.65625,15.0,240000.0 1983-08-03,14.5,14.78125,14.375,14.6875,613200.0 1983-08-04,14.1875,14.5625,13.9375,14.5625,332400.0 1983-08-05,14.1875,14.40625,14.0,14.25,398000.0 1983-08-08,14.0,14.09375,13.875,14.09375,229600.0 1983-08-09,13.375,13.9375,13.03125,13.875,1116400.0 1983-08-10,13.40625,13.625,13.15625,13.375,683200.0 1983-08-11,14.0,14.0625,13.53125,13.53125,605600.0 1983-08-12,14.1875,14.34375,14.09375,14.09375,264800.0 1983-08-15,14.28125,14.53125,14.25,14.25,402000.0 1983-08-16,13.46875,14.34375,13.3125,14.34375,1088400.0 1983-08-17,13.53125,13.59375,13.28125,13.5,333200.0 1983-08-18,13.3125,13.625,13.3125,13.5625,190800.0 1983-08-19,13.6875,13.6875,13.0,13.3125,409600.0 1983-08-22,12.96875,14.09375,12.84375,13.9375,598000.0 1983-08-23,13.75,13.9375,13.125,13.125,342200.0 1983-08-24,13.5,14.4375,13.3125,13.875,580400.0 1983-08-25,13.6875,14.0,13.3125,13.625,332200.0 1983-08-26,14.625,14.8125,13.75,13.875,475400.0 1983-08-29,15.375,15.375,14.125,14.375,617800.0 1983-08-30,15.3125,15.625,15.0625,15.375,558600.0 1983-08-31,15.875,15.875,15.125,15.25,608800.0 1983-09-01,15.4375,16.0,15.25,16.0,453600.0 1983-09-02,16.0,16.0,15.4375,15.4375,442200.0 1983-09-06,16.4375,16.9375,16.25,16.5,876400.0 1983-09-07,16.0,16.5,15.8125,16.4375,587600.0 1983-09-08,16.0,16.375,15.625,16.0,555200.0 1983-09-09,15.1875,16.0625,15.0,16.0625,607800.0 1983-09-12,14.625,15.875,14.5625,15.875,669600.0 1983-09-13,14.6875,14.75,14.0,14.5,940600.0 1983-09-14,14.375,14.6875,14.25,14.4375,495400.0 1983-09-15,14.875,15.125,14.0,14.375,684800.0 1983-09-16,15.25,15.5625,14.8125,14.8125,389800.0 1983-09-19,16.0,16.1875,15.3125,15.4375,412200.0 1983-09-20,15.75,16.375,15.6875,16.0,465200.0 1983-09-21,15.75,15.875,15.625,15.75,466000.0 1983-09-22,16.125,16.25,15.75,15.8125,1002600.0 1983-09-23,15.375,16.0625,14.8125,16.0625,743600.0 1983-09-26,15.0,15.5625,14.625,15.5625,939600.0 1983-09-27,15.0625,15.3125,14.875,14.9375,846800.0 1983-09-28,15.875,15.9375,15.0625,15.0625,651600.0 1983-09-29,15.3125,16.375,15.3125,16.125,638200.0 1983-09-30,14.5,15.5625,14.5,15.5,540600.0 1983-10-03,15.0,15.0,14.5625,14.625,454000.0 1983-10-04,15.4375,15.5,14.75,15.1875,801000.0 1983-10-05,15.5625,15.5625,15.375,15.375,873000.0 1983-10-06,16.0625,16.125,15.625,15.6875,620400.0 1983-10-07,16.3125,16.3125,16.3125,16.3125,1584000.0 1983-10-10,16.8125,16.8125,16.0625,16.125,819400.0 1983-10-11,15.8125,16.625,15.8125,16.3125,748000.0 1983-10-12,15.625,16.1875,15.5,15.8125,394000.0 1983-10-13,15.8125,15.875,15.5,15.6875,397400.0 1983-10-14,16.0,16.0,15.6875,15.875,208800.0 1983-10-17,16.4375,16.5625,16.0,16.25,548800.0 1983-10-18,15.0625,16.5,15.0,16.3125,523000.0 1983-10-19,15.0625,15.125,14.0,14.0,2044000.0 1983-10-20,15.1875,15.4375,15.125,15.25,568800.0 1983-10-21,14.75,15.3125,14.5,15.3125,401600.0 1983-10-24,15.625,15.75,14.4375,14.5625,786400.0 1983-10-25,15.625,16.25,15.4375,15.75,604200.0 1983-10-26,15.25,15.9375,15.25,15.8125,270200.0 1983-10-27,15.3125,15.375,15.0625,15.125,321600.0 1983-10-28,15.5,16.25,15.375,15.625,816600.0 1983-10-31,15.0,15.6875,14.875,15.6875,493600.0 1983-11-01,14.8125,15.0,14.5,14.875,680600.0 1983-11-02,15.125,15.375,15.0,15.0,429400.0 1983-11-03,14.6875,15.125,14.5625,15.0,356800.0 1983-11-04,14.625,14.8125,14.5625,14.625,239800.0 1983-11-07,13.8125,14.5625,13.8125,14.5625,846200.0 1983-11-08,13.375,13.8125,13.375,13.625,715800.0 1983-11-09,14.75,14.8125,13.5625,13.5625,616600.0 1983-11-10,15.375,15.5,15.0625,15.25,822200.0 1983-11-11,16.125,16.125,15.3125,15.375,771200.0 1983-11-14,15.75,16.375,15.75,16.25,528400.0 1983-11-15,15.8125,16.25,15.6875,16.0,708000.0 1983-11-16,15.875,16.0,15.6875,16.0,276200.0 1983-11-17,16.375,16.375,16.375,16.375,722600.0 1983-11-18,16.75,16.8125,16.125,16.375,512000.0 1983-11-21,17.0625,17.125,16.625,16.8125,580600.0 1983-11-22,16.5,17.25,16.4375,17.25,407200.0 1983-11-23,16.3125,16.4375,16.0,16.4375,292800.0 1983-11-25,16.6875,16.875,16.25,16.25,142800.0 1983-11-28,16.6875,16.8125,16.5625,16.6875,113800.0 1983-11-29,17.6875,17.75,16.625,16.6875,846400.0 1983-11-30,17.0,17.6875,16.75,17.6875,545800.0 1983-12-01,16.8125,17.1875,16.6875,16.9375,505400.0 1983-12-02,16.875,16.875,16.4375,16.75,1618400.0 1983-12-05,16.6875,16.8125,16.4375,16.8125,248600.0 1983-12-06,16.8125,16.8125,16.3125,16.625,257200.0 1983-12-07,17.1875,17.25,16.5,16.625,423800.0 1983-12-08,16.5625,17.375,16.5,17.125,555600.0 1983-12-09,16.375,16.75,16.125,16.5625,1296000.0 1983-12-12,16.625,16.625,16.25,16.375,425200.0 1983-12-13,16.5,17.0,16.5,16.75,635600.0 1983-12-14,16.125,16.6875,16.0,16.625,569200.0 1983-12-15,16.1875,16.3125,16.0,16.125,553400.0 1983-12-16,16.0,16.1875,15.8125,16.0,717400.0 1983-12-19,16.0625,16.4375,16.0,16.1875,225000.0 1983-12-20,16.3125,16.375,16.125,16.1875,216400.0 1983-12-21,15.9375,16.625,15.75,16.5,610400.0 1983-12-22,16.125,16.5,15.875,15.9375,487000.0 1983-12-23,16.1875,16.25,16.0625,16.0625,206400.0 1983-12-27,16.5625,16.5625,16.25,16.25,142400.0 1983-12-28,16.375,16.5625,16.25,16.5625,112000.0 1983-12-29,16.8125,17.125,16.375,16.625,712600.0 1983-12-30,16.8125,17.125,16.8125,16.9375,246600.0 1984-01-03,16.875,17.125,16.75,16.8125,341400.0 1984-01-04,17.5625,17.5625,16.8125,16.875,649600.0 1984-01-05,17.75,18.125,17.5,17.8125,1697000.0 1984-01-06,18.0,18.4375,17.625,17.75,922000.0 1984-01-09,18.375,18.75,18.1875,18.5,1091000.0 1984-01-10,17.9375,18.5,17.8125,18.4375,765400.0 1984-01-11,17.8125,18.0,17.5,17.875,531400.0 1984-01-12,18.375,18.625,17.6875,17.8125,1699400.0 1984-01-13,18.0,18.75,18.0,18.75,1534800.0 1984-01-16,18.0,18.5625,17.875,18.0625,349800.0 1984-01-17,18.375,18.375,17.8125,17.8125,317200.0 1984-01-18,17.875,18.375,17.875,18.375,552200.0 1984-01-19,18.125,18.125,17.875,17.9375,500000.0 1984-01-20,17.625,18.125,17.5625,18.125,479200.0 1984-01-23,17.1875,17.5,17.125,17.5,714000.0 1984-01-24,17.3125,17.5625,17.125,17.125,408200.0 1984-01-25,16.625,17.5,16.5,17.3125,437600.0 1984-01-26,15.625,16.75,15.25,16.5,1930000.0 1984-01-27,15.0625,15.375,14.5,15.375,1074200.0 1984-01-30,14.5,15.125,14.0,15.125,1648600.0 1984-01-31,14.375,14.6875,14.125,14.625,1048000.0 1984-02-01,14.1875,14.75,13.875,14.5625,1261200.0 1984-02-02,14.5625,14.6875,13.8125,14.25,1735600.0 1984-02-03,14.25,14.5625,14.0,14.5625,632200.0 1984-02-06,13.375,14.1875,13.25,14.0,879200.0 1984-02-07,13.875,14.125,13.1875,13.6875,874400.0 1984-02-08,13.0,14.0,12.75,13.9375,960800.0 1984-02-09,13.5,13.9375,12.5625,12.875,1406600.0 1984-02-10,13.1875,13.75,12.8125,13.625,1302800.0 1984-02-13,13.375,13.375,12.8125,13.25,598000.0 1984-02-14,13.9375,13.9375,13.4375,13.5,400600.0 1984-02-15,13.6875,13.9375,13.5625,13.9375,420200.0 1984-02-16,13.8125,14.0625,13.5,13.6875,514400.0 1984-02-17,13.5,13.9375,13.5,13.5625,436200.0 1984-02-21,13.875,13.9375,13.5625,13.625,317400.0 1984-02-22,13.9375,14.1875,13.8125,14.0,534400.0 1984-02-23,13.5,13.8125,13.0,13.8125,626600.0 1984-02-24,14.875,14.9375,13.625,13.625,763600.0 1984-02-27,14.875,15.125,14.5625,15.0,648400.0 1984-02-28,14.1875,14.75,14.0,14.75,963600.0 1984-02-29,14.125,14.5,13.875,14.25,472000.0 1984-03-01,14.5625,14.75,14.125,14.1875,668200.0 1984-03-02,14.5,15.25,14.375,14.875,1161800.0 1984-03-05,14.625,14.6875,14.3125,14.625,146800.0 1984-03-06,13.75,14.6875,13.625,14.5,452600.0 1984-03-07,13.5625,13.625,13.1875,13.4375,1066800.0 1984-03-08,13.75,14.0625,13.5,13.5,468600.0 1984-03-09,13.75,13.8125,13.5,13.8125,537800.0 1984-03-12,14.625,14.6875,13.9375,13.9375,556400.0 1984-03-13,15.0,15.375,14.8125,14.875,1336800.0 1984-03-14,14.9375,15.25,14.9375,14.9375,830000.0 1984-03-15,14.9375,15.0625,14.8125,14.9375,470200.0 1984-03-16,15.25,15.875,15.125,15.875,964600.0 1984-03-19,14.875,15.125,14.75,15.125,392800.0 1984-03-20,14.875,15.1875,14.75,15.0,619200.0 1984-03-21,14.4375,14.8125,14.4375,14.75,514800.0 1984-03-22,14.0625,14.375,14.0625,14.3125,362400.0 1984-03-23,13.9375,14.3125,13.8125,14.1875,355600.0 1984-03-26,14.125,14.1875,13.625,13.8125,473400.0 1984-03-27,14.125,14.375,14.0,14.125,469400.0 1984-03-28,14.8125,14.8125,14.125,14.125,517200.0 1984-03-29,14.5625,14.8125,14.5,14.8125,190800.0 1984-03-30,14.25,14.4375,14.25,14.375,340400.0 1984-04-02,14.625,14.8125,14.4375,14.625,1224400.0 1984-04-03,14.4375,14.8125,14.25,14.5625,683600.0 1984-04-04,13.8125,14.625,13.75,14.4375,854400.0 1984-04-05,13.375,14.0,13.375,13.875,863000.0 1984-04-06,13.875,14.375,13.5,13.625,1213600.0 1984-04-09,14.25,14.25,13.9375,14.0,671200.0 1984-04-10,14.5625,14.6875,14.4375,14.5,547400.0 1984-04-11,14.3125,14.75,14.3125,14.5,638400.0 1984-04-12,15.375,15.375,14.0,14.4375,917600.0 1984-04-13,15.25,15.6875,15.125,15.25,1391200.0 1984-04-16,15.875,15.9375,14.9375,15.1875,1079000.0 1984-04-17,16.1875,16.5,15.8125,16.0,1985600.0 1984-04-18,16.0625,16.6875,15.875,16.375,1086800.0 1984-04-19,16.125,16.125,15.75,16.0625,947600.0 1984-04-23,16.125,16.5,16.0625,16.0625,895000.0 1984-04-24,15.875,16.1875,15.6875,16.125,1047400.0 1984-04-25,16.1875,16.3125,15.8125,15.9375,682800.0 1984-04-26,16.75,16.8125,16.3125,16.3125,1031200.0 1984-04-27,17.125,17.25,16.625,16.75,1322000.0 1984-04-30,17.1875,17.4375,17.0625,17.1875,941000.0 1984-05-01,17.375,17.4375,17.0625,17.25,716600.0 1984-05-02,17.3125,17.6875,17.125,17.3125,889000.0 1984-05-03,17.0,17.4375,16.6875,17.25,781400.0 1984-05-04,16.125,16.9375,16.0,16.875,1146600.0 1984-05-07,16.0625,16.1875,15.875,16.0,648400.0 1984-05-08,16.625,16.625,16.0,16.125,635400.0 1984-05-09,16.625,16.875,16.4375,16.5625,1161000.0 1984-05-10,16.6875,16.875,16.5,16.625,722000.0 1984-05-11,16.5625,16.625,16.25,16.5625,568000.0 1984-05-14,16.625,16.625,16.25,16.4375,441400.0 1984-05-15,16.8125,16.9375,16.375,16.5,716600.0 1984-05-16,16.4375,16.875,16.4375,16.75,285400.0 1984-05-17,15.75,16.3125,15.625,16.25,785200.0 1984-05-18,15.5,15.75,15.25,15.625,718600.0 1984-05-21,15.1875,15.6875,15.0,15.4375,940000.0 1984-05-22,15.375,15.375,14.8125,15.1875,456800.0 1984-05-23,15.4375,15.6875,15.3125,15.4375,478400.0 1984-05-24,15.25,15.4375,14.75,15.375,990400.0 1984-05-25,15.4375,15.5625,15.0625,15.0625,447600.0 1984-05-29,15.3125,15.6875,15.1875,15.625,276200.0 1984-05-30,15.75,16.375,14.8125,15.375,1183400.0 1984-05-31,15.8125,16.0,15.375,15.75,559600.0 1984-06-01,16.1875,16.25,15.9375,16.0,754200.0 1984-06-04,15.9375,16.5,15.875,16.375,761000.0 1984-06-05,16.0,16.1875,15.6875,15.875,790400.0 1984-06-06,16.5,16.5,15.875,16.0,445000.0 1984-06-07,16.5625,16.625,16.125,16.3125,536600.0 1984-06-08,16.3125,16.5625,16.25,16.375,293800.0 1984-06-11,15.625,16.375,15.5,16.25,612400.0 1984-06-12,15.5625,15.5625,15.0,15.25,536400.0 1984-06-13,15.375,15.875,15.25,15.8125,501400.0 1984-06-14,14.25,15.25,14.0625,15.25,3389000.0 1984-06-15,14.6875,14.6875,14.25,14.5,837800.0 1984-06-18,15.5,15.5,14.5,14.6875,933200.0 1984-06-19,15.25,15.6875,15.25,15.5,877000.0 1984-06-20,16.0,16.0,14.9375,15.0,1016600.0 1984-06-21,15.9375,16.4375,15.875,16.0,1870200.0 1984-06-22,16.0,16.3125,15.625,15.9375,838000.0 1984-06-25,15.75,16.1875,15.75,16.0625,325600.0 1984-06-26,15.0625,15.75,15.0,15.75,883200.0 1984-06-27,15.0,15.375,14.8125,15.25,887600.0 1984-06-28,15.375,15.5,15.0,15.0,514400.0 1984-06-29,15.375,15.8125,15.375,15.5,432800.0 1984-07-02,15.1875,15.5,15.0625,15.375,404000.0 1984-07-03,15.4375,15.5,15.25,15.3125,324600.0 1984-07-05,15.125,15.4375,15.125,15.3125,249200.0 1984-07-06,15.25,15.625,14.9375,15.25,833600.0 1984-07-09,15.4375,15.5625,15.1875,15.3125,685800.0 1984-07-10,15.5625,15.8125,15.5,15.5,869200.0 1984-07-11,15.125,15.75,15.125,15.5625,696000.0 1984-07-12,14.5625,15.25,14.0,15.25,1725800.0 1984-07-13,14.75,14.875,14.5625,14.875,934400.0 1984-07-16,14.9375,14.9375,14.375,14.75,532800.0 1984-07-17,14.875,15.0625,14.75,14.875,544400.0 1984-07-18,14.75,15.0,14.5625,14.9375,941800.0 1984-07-19,13.3125,14.625,13.1875,14.625,1932800.0 1984-07-20,13.3125,13.75,13.25,13.5,1329200.0 1984-07-23,13.125,13.3125,12.9375,13.0625,893600.0 1984-07-24,12.8125,13.4375,12.6875,13.25,491400.0 1984-07-25,13.4375,13.625,12.5625,12.75,978800.0 1984-07-26,14.125,14.1875,13.5625,13.6875,796200.0 1984-07-27,14.75,14.875,14.125,14.125,995800.0 1984-07-30,14.125,14.875,14.0625,14.6875,335600.0 1984-07-31,14.5,14.625,14.125,14.125,430200.0 1984-08-01,15.3125,15.3125,14.5,14.5,1007800.0 1984-08-02,15.875,16.0625,15.4375,15.5625,1717800.0 1984-08-03,17.5625,18.3125,16.875,18.3125,4924000.0 1984-08-06,17.625,18.0625,17.3125,17.625,2302000.0 1984-08-07,17.6875,17.9375,17.125,17.4375,1343000.0 1984-08-08,17.3125,17.875,17.3125,17.75,1068400.0 1984-08-09,18.875,19.0,17.25,17.3125,2124000.0 1984-08-10,18.1875,19.25,18.125,19.125,2220000.0 1984-08-13,19.0,19.125,18.0,18.125,883200.0 1984-08-14,18.4375,19.125,18.375,19.0,859000.0 1984-08-15,18.5,18.75,18.125,18.3125,1054000.0 1984-08-16,19.0625,19.375,18.5625,18.5625,1225600.0 1984-08-17,19.375,19.4375,19.125,19.375,984200.0 1984-08-20,19.5625,19.5625,19.1875,19.3125,712800.0 1984-08-21,20.25,20.25,19.5,19.5,1612600.0 1984-08-22,19.75,20.3125,19.5625,20.125,1049400.0 1984-08-23,20.5,20.5,19.6875,19.75,876200.0 1984-08-24,20.375,20.5625,20.125,20.375,763400.0 1984-08-27,20.0,20.125,19.75,20.125,594200.0 1984-08-28,20.1875,20.25,20.0,20.0,614200.0 1984-08-29,20.3125,20.4375,20.25,20.25,466400.0 1984-08-30,19.9375,20.375,19.9375,20.25,427800.0 1984-08-31,19.6875,19.875,19.375,19.625,490000.0 1984-09-04,19.4375,19.5625,19.125,19.5,377600.0 1984-09-05,19.5625,19.625,19.1875,19.3125,356400.0 1984-09-06,19.75,19.875,19.625,19.6875,456400.0 1984-09-07,19.0625,19.75,18.6875,19.6875,713400.0 1984-09-10,19.0,19.1875,18.3125,18.8125,1387200.0 1984-09-11,19.375,19.6875,19.1875,19.3125,836800.0 1984-09-12,18.75,19.4375,18.5,19.3125,843800.0 1984-09-13,19.4375,19.4375,18.0,18.6875,2306000.0 1984-09-14,19.75,20.0,19.5,19.75,1400800.0 1984-09-17,20.125,20.1875,19.6875,19.6875,689800.0 1984-09-18,19.625,19.875,19.5,19.875,890600.0 1984-09-19,18.5,19.5625,18.1875,19.5625,1194800.0 1984-09-20,18.75,18.8125,18.25,18.5,1439000.0 1984-09-21,18.625,19.125,18.5625,18.75,987800.0 1984-09-24,18.3125,18.6875,18.3125,18.5625,560200.0 1984-09-25,18.3125,18.375,18.125,18.375,488400.0 1984-09-26,17.875,18.5625,17.75,18.375,935800.0 1984-09-27,17.5625,17.6875,17.1875,17.25,2224000.0 1984-09-28,17.375,17.75,17.25,17.4375,728000.0 1984-10-01,16.8125,17.25,16.75,17.125,468000.0 1984-10-02,16.5,17.1875,16.5,16.8125,830600.0 1984-10-03,17.25,17.375,16.1875,16.5,1493400.0 1984-10-04,17.3125,17.6875,17.125,17.25,792400.0 1984-10-05,16.5625,17.25,16.5,17.125,1550600.0 1984-10-08,16.25,16.625,16.0,16.5625,1114200.0 1984-10-09,16.5,16.6875,16.3125,16.6875,1021400.0 1984-10-10,17.8125,17.875,16.5,16.6875,1532200.0 1984-10-11,17.1875,17.625,17.0,17.625,1738800.0 1984-10-12,17.375,17.625,17.1875,17.1875,1025400.0 1984-10-15,17.8125,17.9375,17.375,17.375,888200.0 1984-10-16,17.5,17.8125,17.4375,17.8125,562200.0 1984-10-17,17.3125,17.4375,17.125,17.375,724400.0 1984-10-18,18.3125,18.3125,17.3125,17.3125,1431600.0 1984-10-19,18.0625,18.6875,17.875,18.6875,1599000.0 1984-10-22,17.75,18.25,17.6875,18.0,497600.0 1984-10-23,18.3125,18.375,17.875,17.9375,828000.0 1984-10-24,17.75,18.4375,17.625,18.25,1363000.0 1984-10-25,16.5625,17.625,16.4375,17.625,2358000.0 1984-10-26,15.5625,15.75,15.3125,15.5,3148000.0 1984-10-29,15.625,16.0,15.5625,15.625,713000.0 1984-10-30,16.1875,16.3125,15.75,15.75,990400.0 1984-10-31,16.0,16.3125,16.0,16.25,627000.0 1984-11-01,15.3125,16.1875,15.25,16.125,1136200.0 1984-11-02,14.8125,15.4375,14.5625,15.4375,2832000.0 1984-11-05,15.1875,15.1875,14.6875,14.875,1199600.0 1984-11-06,15.75,15.75,15.1875,15.1875,1187800.0 1984-11-07,15.5,15.6875,15.3125,15.6875,1415200.0 1984-11-08,15.75,15.8125,15.1875,15.375,950000.0 1984-11-09,15.5625,16.0625,15.5,16.0,797600.0 1984-11-12,15.625,15.625,15.3125,15.5625,660800.0 1984-11-13,15.1875,15.5,15.1875,15.4375,991200.0 1984-11-14,15.0,15.25,14.8125,15.125,1082400.0 1984-11-15,14.875,15.125,14.75,14.875,1204600.0 1984-11-16,14.5625,15.0,14.5625,14.875,609200.0 1984-11-19,14.5,14.6875,14.3125,14.5625,886800.0 1984-11-20,14.6875,14.8125,14.5,14.6875,664000.0 1984-11-21,14.3125,14.5625,13.6875,14.5625,1498600.0 1984-11-23,14.0625,14.5,14.0625,14.3125,503400.0 1984-11-26,14.25,14.5,14.125,14.25,869400.0 1984-11-27,14.0625,14.4375,14.0625,14.25,1202800.0 1984-11-28,13.5,13.875,13.5,13.8125,982200.0 1984-11-29,13.8125,13.8125,13.3125,13.5,865800.0 1984-11-30,13.875,14.0625,13.625,13.625,470600.0 1984-12-03,14.125,14.125,13.5,13.75,325000.0 1984-12-04,14.25,14.4375,14.0,14.0,901200.0 1984-12-05,14.125,14.25,13.875,14.125,869600.0 1984-12-06,14.5,14.8125,14.0625,14.0625,1192800.0 1984-12-07,14.4375,14.875,14.4375,14.625,974000.0 1984-12-10,13.8125,14.3125,13.75,14.25,912600.0 1984-12-11,13.5,13.875,13.125,13.8125,832400.0 1984-12-12,13.4375,13.5625,13.3125,13.5,669000.0 1984-12-13,12.75,13.4375,12.6875,13.375,1285400.0 1984-12-14,13.0,13.4375,12.6875,12.75,1173600.0 1984-12-17,13.0625,13.0625,12.75,12.9375,570400.0 1984-12-18,14.1875,14.1875,13.3125,13.3125,1679600.0 1984-12-19,14.625,15.25,14.0625,14.375,2976000.0 1984-12-20,14.25,14.5625,14.1875,14.375,1157200.0 1984-12-21,14.5,14.5,13.8125,14.375,589000.0 1984-12-24,14.875,15.0,14.5625,14.625,633200.0 1984-12-26,14.9375,14.9375,14.8125,14.875,178600.0 1984-12-27,14.6875,15.125,14.6875,14.875,636400.0 1984-12-28,14.8125,14.875,14.5625,14.6875,413200.0 1984-12-31,14.75,14.875,14.6875,14.8125,298000.0 1985-01-02,14.5,14.6875,14.375,14.6875,435800.0 1985-01-03,14.4375,14.8125,14.3125,14.5,821200.0 1985-01-04,14.5,14.6875,14.3125,14.375,710000.0 1985-01-07,14.3125,14.6875,14.1875,14.625,579800.0 1985-01-08,13.4375,14.375,13.1875,14.3125,2018000.0 1985-01-09,14.1875,14.5,13.5625,13.5625,1522800.0 1985-01-10,15.0,15.0,14.125,14.3125,875400.0 1985-01-11,15.25,15.375,14.9375,15.0625,1955600.0 1985-01-14,16.125,16.25,15.375,15.375,1833400.0 1985-01-15,16.3125,16.625,16.125,16.1875,1941000.0 1985-01-16,16.375,16.5,16.125,16.375,1452200.0 1985-01-17,16.0,16.5625,15.9375,16.4375,805200.0 1985-01-18,16.0625,16.25,16.0,16.125,420200.0 1985-01-21,16.6875,16.75,16.125,16.125,912200.0 1985-01-22,16.9375,17.1875,16.9375,17.0,1765600.0 1985-01-23,17.5,17.5625,16.8125,16.9375,1217000.0 1985-01-24,17.1875,17.8125,17.1875,17.625,1398200.0 1985-01-25,17.375,17.5625,17.0,17.25,1068600.0 1985-01-28,17.25,17.625,17.1875,17.5,544400.0 1985-01-29,17.75,17.75,16.8125,17.125,955400.0 1985-01-30,17.9375,18.1875,17.6875,18.0,1412000.0 1985-01-31,17.5625,17.8125,17.375,17.8125,1009400.0 1985-02-01,17.3125,17.375,17.125,17.3125,731200.0 1985-02-04,17.6875,17.875,17.25,17.3125,618200.0 1985-02-05,17.6875,18.0625,17.5625,17.9375,871400.0 1985-02-06,17.375,17.8125,17.375,17.8125,613800.0 1985-02-07,17.4375,17.625,17.3125,17.4375,426200.0 1985-02-08,17.25,17.5,17.125,17.5,899200.0 1985-02-11,17.4375,17.6875,17.25,17.3125,427000.0 1985-02-12,17.5625,17.75,17.3125,17.4375,563200.0 1985-02-13,17.9375,18.0,17.1875,17.375,1384400.0 1985-02-14,17.1875,17.9375,17.1875,17.8125,850200.0 1985-02-15,16.5625,17.25,16.25,17.0625,1214200.0 1985-02-19,16.3125,16.625,16.125,16.5625,944400.0 1985-02-20,16.875,16.9375,16.3125,16.3125,763400.0 1985-02-21,16.8125,16.8125,16.625,16.6875,501000.0 1985-02-22,16.4375,16.75,16.3125,16.75,1111600.0 1985-02-25,16.0,16.3125,15.8125,16.3125,938400.0 1985-02-26,16.75,16.875,16.0,16.0,809200.0 1985-02-27,16.5,16.9375,16.375,16.625,990400.0 1985-02-28,16.625,16.6875,16.4375,16.4375,287000.0 1985-03-01,16.6875,17.0,16.625,16.6875,774400.0 1985-03-04,16.25,16.8125,16.1875,16.8125,702200.0 1985-03-05,16.1875,16.4375,15.9375,16.3125,1173800.0 1985-03-06,15.8125,16.1875,15.75,16.1875,1006000.0 1985-03-07,15.875,16.125,15.625,15.6875,710400.0 1985-03-08,16.0,16.1875,15.875,15.875,668600.0 1985-03-11,16.0625,16.1875,15.9375,16.0625,495000.0 1985-03-12,16.25,16.4375,16.0,16.125,442800.0 1985-03-13,15.5,16.375,15.5,16.375,1779400.0 1985-03-14,15.25,15.5625,15.125,15.3125,1375400.0 1985-03-15,15.25,15.5,15.0625,15.0625,734200.0 1985-03-18,15.625,15.75,15.4375,15.5,814800.0 1985-03-19,16.6875,16.8125,15.75,15.8125,715400.0 1985-03-20,16.0,16.8125,16.0,16.8125,1451800.0 1985-03-21,15.9375,16.3125,15.8125,16.125,845800.0 1985-03-22,15.8125,16.125,15.5625,16.0,689000.0 1985-03-25,15.8125,15.875,15.375,15.5,359400.0 1985-03-26,15.8125,15.875,15.5,15.625,484000.0 1985-03-27,16.3125,16.5,15.6875,15.75,1022800.0 1985-03-28,16.5,16.75,16.375,16.4375,1058200.0 1985-03-29,16.6875,16.6875,16.5,16.5625,454600.0 1985-04-01,16.875,16.875,16.6875,16.8125,322400.0 1985-04-02,16.5,17.0,16.5,16.875,596200.0 1985-04-03,15.9375,16.5,15.75,16.5,364800.0 1985-04-04,15.625,15.9375,15.25,15.8125,438200.0 1985-04-08,15.625,15.8125,15.375,15.75,268400.0 1985-04-09,15.375,15.6875,15.25,15.5625,363800.0 1985-04-10,15.5625,15.6875,15.375,15.375,708600.0 1985-04-11,15.75,16.0625,15.75,16.0,628000.0 1985-04-12,15.25,15.8125,15.0625,15.75,821000.0 1985-04-15,15.375,15.625,15.0625,15.0625,606600.0 1985-04-16,15.4375,15.625,15.25,15.3125,804000.0 1985-04-17,15.625,15.6875,15.375,15.375,515800.0 1985-04-18,14.9375,15.875,14.9375,15.75,1144200.0 1985-04-19,15.0,15.0625,14.625,14.9375,952400.0 1985-04-22,14.3125,15.125,14.25,14.9375,1990600.0 1985-04-23,14.625,14.8125,14.0,14.3125,978200.0 1985-04-24,14.5625,14.6875,14.375,14.6875,380800.0 1985-04-25,14.75,14.8125,14.4375,14.5625,542200.0 1985-04-26,14.5,14.75,14.3125,14.75,845800.0 1985-04-29,13.625,14.4375,13.625,14.4375,859600.0 1985-04-30,13.9375,14.0,13.5,13.625,712000.0 1985-05-01,13.4375,14.0625,13.3125,13.875,1162800.0 1985-05-02,13.6875,13.75,13.5,13.5,648800.0 1985-05-03,14.0,14.0625,13.75,13.875,671800.0 1985-05-06,13.375,13.75,13.375,13.6875,454200.0 1985-05-07,13.9375,14.125,13.25,13.4375,1367600.0 1985-05-08,14.25,14.3125,13.8125,13.8125,332000.0 1985-05-09,14.6875,15.0,14.25,14.25,1257600.0 1985-05-10,15.125,15.125,14.75,15.0,1773800.0 1985-05-13,14.25,15.0625,14.25,15.0625,798600.0 1985-05-14,14.0,14.5,13.5625,14.4375,812400.0 1985-05-15,14.125,14.4375,14.0,14.0,485000.0 1985-05-16,14.5625,14.625,14.25,14.25,404000.0 1985-05-17,14.625,14.8125,14.375,14.5,469000.0 1985-05-20,14.875,15.0,14.625,14.875,890000.0 1985-05-21,14.5,14.8125,14.375,14.8125,595400.0 1985-05-22,14.375,14.5,14.125,14.375,435000.0 1985-05-23,14.25,14.4375,14.25,14.3125,411800.0 1985-05-24,14.625,14.6875,14.3125,14.3125,494200.0 1985-05-28,14.375,14.6875,14.3125,14.625,271800.0 1985-05-29,13.875,14.375,13.6875,14.375,762400.0 1985-05-30,13.3125,13.875,13.0,13.875,1630000.0 1985-05-31,13.25,13.6875,13.25,13.3125,952600.0 1985-06-03,13.0625,13.4375,12.6875,13.3125,847600.0 1985-06-04,13.3125,13.375,12.8125,13.0625,1191400.0 1985-06-05,12.5625,13.25,12.5625,13.1875,1218400.0 1985-06-06,13.0,13.0,12.0625,12.25,1540600.0 1985-06-07,13.125,13.1875,12.75,12.9375,835600.0 1985-06-10,13.75,13.8125,12.8125,13.0,893200.0 1985-06-11,13.4375,13.8125,13.375,13.6875,1505200.0 1985-06-12,13.0,13.375,12.9375,13.3125,1361400.0 1985-06-13,12.4375,13.0,12.25,12.875,1756400.0 1985-06-14,12.0,12.375,11.625,12.375,1962000.0 1985-06-17,11.75,11.9375,11.5,11.8125,1085600.0 1985-06-18,11.3125,11.9375,11.0625,11.875,911800.0 1985-06-19,11.5,11.875,11.1875,11.3125,2160000.0 1985-06-20,11.875,11.875,11.375,11.375,489200.0 1985-06-21,12.3125,12.375,11.8125,12.3125,792800.0 1985-06-24,13.0,13.125,12.125,12.3125,1325400.0 1985-06-25,12.875,13.5,12.8125,13.125,1555800.0 1985-06-26,12.875,13.0625,12.8125,12.875,518000.0 1985-06-27,13.375,13.375,13.0,13.0,704000.0 1985-06-28,13.0,13.4375,13.0,13.4375,788800.0 1985-07-01,13.5625,13.5625,12.9375,13.0625,560600.0 1985-07-02,13.375,13.75,13.3125,13.5,879000.0 1985-07-03,13.0,13.4375,12.875,13.375,618600.0 1985-07-05,13.125,13.3125,13.125,13.1875,196200.0 1985-07-08,12.8125,13.1875,12.75,13.1875,255600.0 1985-07-09,12.4375,12.75,12.375,12.6875,466600.0 1985-07-10,13.25,13.3125,12.5,12.5,800200.0 1985-07-11,13.4375,13.5,13.0,13.1875,794400.0 1985-07-12,13.25,13.875,13.1875,13.4375,566800.0 1985-07-15,13.0,13.4375,13.0,13.25,957200.0 1985-07-16,13.9375,14.0,13.125,13.125,1219200.0 1985-07-17,14.5,15.0,14.3125,14.4375,2080000.0 1985-07-18,14.5,14.6875,14.1875,14.375,1115600.0 1985-07-19,14.875,14.875,14.375,14.375,1179600.0 1985-07-22,14.3125,14.8125,14.3125,14.75,977200.0 1985-07-23,14.6875,15.375,14.6875,14.8125,2180000.0 1985-07-24,14.75,15.0,14.5625,14.6875,817200.0 1985-07-25,14.875,15.0,14.5625,14.6875,750800.0 1985-07-26,14.9375,15.0625,14.75,14.75,886000.0 1985-07-29,14.5,15.0,14.4375,15.0,544600.0 1985-07-30,14.5625,14.875,14.4375,14.4375,849600.0 1985-07-31,14.875,14.9375,14.5625,14.5625,736600.0 1985-08-01,15.1875,15.375,15.0,15.0,916000.0 1985-08-02,15.25,15.4375,15.125,15.25,591200.0 1985-08-05,14.875,15.0625,14.6875,15.0625,535200.0 1985-08-06,14.5,14.9375,14.4375,14.875,906000.0 1985-08-07,14.625,14.75,14.4375,14.4375,487800.0 1985-08-08,14.875,14.9375,14.5625,14.5625,614600.0 1985-08-09,14.4375,14.875,14.375,14.875,693800.0 1985-08-12,13.875,14.375,13.625,14.375,1443800.0 1985-08-13,13.9375,14.125,13.8125,13.875,454400.0 1985-08-14,14.375,14.375,14.0,14.0625,540200.0 1985-08-15,14.0,14.375,13.9375,14.3125,297800.0 1985-08-16,14.1875,14.1875,13.9375,13.9375,229600.0 1985-08-19,14.3125,14.375,14.1875,14.3125,287200.0 1985-08-20,14.5,14.5625,14.125,14.3125,795600.0 1985-08-21,14.4375,14.5,14.3125,14.5,496800.0 1985-08-22,14.0,14.375,13.875,14.3125,462800.0 1985-08-23,13.8125,14.0,13.75,14.0,355200.0 1985-08-26,13.375,13.75,13.375,13.75,642800.0 1985-08-27,13.75,13.8125,13.4375,13.4375,551600.0 1985-08-28,13.9375,13.9375,13.625,13.8125,515400.0 1985-08-29,13.6875,13.875,13.6875,13.8125,405600.0 1985-08-30,13.25,13.75,13.25,13.75,295600.0 1985-09-03,13.1875,13.5,13.125,13.25,777400.0 1985-09-04,13.0625,13.25,12.9375,13.25,795600.0 1985-09-05,13.0,13.125,12.8125,13.0625,571600.0 1985-09-06,13.5,13.5,13.0625,13.0625,674400.0 1985-09-09,13.5625,13.6875,13.3125,13.5,577000.0 1985-09-10,12.625,13.5625,12.5,13.5625,879400.0 1985-09-11,12.6875,12.9375,12.625,12.625,962000.0 1985-09-12,12.875,13.3125,12.75,12.75,889800.0 1985-09-13,13.125,13.125,12.5625,13.0,777600.0 1985-09-16,13.25,13.4375,13.1875,13.25,450000.0 1985-09-17,13.0,13.1875,12.8125,13.1875,497200.0 1985-09-18,13.5625,13.75,13.0,13.0,825600.0 1985-09-19,13.8125,14.0625,13.6875,13.875,1410000.0 1985-09-20,13.5,13.8125,13.375,13.8125,670200.0 1985-09-23,13.5,14.125,13.5,14.0,777400.0 1985-09-24,13.125,13.625,13.0625,13.5,396000.0 1985-09-25,13.125,13.1875,12.8125,13.125,406800.0 1985-09-26,13.4375,13.4375,12.9375,13.0,533200.0 1985-09-30,13.125,13.5,12.875,13.4375,436000.0 1985-10-01,12.9375,13.0,12.625,13.0,686200.0 1985-10-02,12.125,12.9375,12.125,12.9375,1074600.0 1985-10-03,12.3125,12.5625,12.125,12.25,554400.0 1985-10-04,12.125,12.3125,11.9375,12.1875,655400.0 1985-10-07,12.3125,12.5,12.125,12.125,377400.0 1985-10-08,11.625,12.25,11.5625,12.125,1556800.0 1985-10-09,11.625,12.3125,11.625,12.0,759600.0 1985-10-10,11.9375,11.9375,11.0,11.6875,1214400.0 1985-10-11,12.0625,12.3125,11.8125,11.875,751400.0 1985-10-14,12.6875,12.6875,12.125,12.125,745000.0 1985-10-15,12.375,12.6875,12.1875,12.625,1018000.0 1985-10-16,12.625,12.625,12.1875,12.375,322400.0 1985-10-17,12.375,12.5625,12.25,12.5625,1294600.0 1985-10-18,12.3125,12.5,12.25,12.4375,698000.0 1985-10-21,12.1875,12.375,12.0625,12.3125,1155600.0 1985-10-22,12.3125,12.5625,12.125,12.25,1019800.0 1985-10-23,12.1875,12.3125,12.125,12.3125,404000.0 1985-10-24,12.5,12.75,12.4375,12.625,1537000.0 1985-10-25,12.0625,12.5,12.0625,12.5,640600.0 1985-10-28,11.8125,11.875,11.625,11.8125,916400.0 1985-10-29,11.9375,12.125,11.8125,11.875,600800.0 1985-10-30,11.75,12.0625,11.625,12.0,840800.0 1985-10-31,11.6875,11.8125,11.625,11.8125,357000.0 1985-11-01,12.0625,12.0625,11.6875,11.75,434200.0 1985-11-04,11.5,11.875,11.4375,11.875,690600.0 1985-11-05,11.625,11.6875,11.375,11.375,809000.0 1985-11-06,12.375,12.375,11.6875,11.6875,1831200.0 1985-11-07,12.3125,12.4375,12.1875,12.25,834200.0 1985-11-08,12.25,12.375,12.125,12.3125,397800.0 1985-11-11,12.375,12.4375,12.0625,12.3125,570800.0 1985-11-12,12.5,12.75,12.375,12.4375,1716800.0 1985-11-13,12.5,12.625,12.375,12.5,367600.0 1985-11-14,12.9375,12.9375,12.5,12.5,902600.0 1985-11-15,13.0,13.25,12.75,12.8125,1467200.0 1985-11-18,12.9375,13.0625,12.8125,13.0,787600.0 1985-11-19,13.625,13.875,12.8125,13.125,1943200.0 1985-11-20,13.3125,13.8125,13.3125,13.8125,1829000.0 1985-11-21,13.5,13.75,13.375,13.5,1118800.0 1985-11-22,13.5,13.5625,13.375,13.4375,715400.0 1985-11-25,13.1875,13.375,13.125,13.375,316000.0 1985-11-26,13.375,13.5,13.25,13.25,475600.0 1985-11-27,13.75,13.8125,13.375,13.375,1197000.0 1985-11-29,13.9375,13.9375,13.625,13.8125,690000.0 1985-12-02,13.6875,13.875,13.5,13.875,489200.0 1985-12-03,14.0625,14.0625,13.5625,13.6875,1103200.0 1985-12-04,14.75,14.8125,14.0,14.0625,1691200.0 1985-12-05,14.5,15.125,14.5,15.0,2140000.0 1985-12-06,14.9375,14.9375,14.4375,14.5,713600.0 1985-12-09,15.0625,15.1875,14.875,15.0,888400.0 1985-12-10,15.1875,15.375,15.0625,15.125,792400.0 1985-12-11,15.375,15.5625,15.125,15.1875,990200.0 1985-12-12,14.9375,15.375,14.6875,15.25,1194000.0 1985-12-13,14.75,15.1875,14.75,14.9375,1118800.0 1985-12-16,14.875,15.1875,14.8125,14.875,1546600.0 1985-12-17,14.625,14.9375,14.5625,14.9375,931000.0 1985-12-18,14.4375,14.6875,14.25,14.5625,303400.0 1985-12-19,14.5625,14.625,14.4375,14.5,735400.0 1985-12-20,14.4375,14.5625,14.3125,14.5,332000.0 1985-12-23,14.125,14.4375,14.0625,14.4375,332400.0 1985-12-24,14.25,14.3125,14.0,14.0,325000.0 1985-12-26,14.5,14.5625,14.25,14.25,506800.0 1985-12-27,14.625,14.625,14.375,14.5,852600.0 1985-12-30,14.5,14.6875,14.375,14.625,363600.0 1985-12-31,14.5,14.5625,14.3125,14.5,751200.0 1986-01-02,14.4375,14.625,14.3125,14.4375,546200.0 1986-01-03,14.375,14.4375,14.1875,14.375,402200.0 1986-01-06,14.0,14.4375,13.875,14.4375,537000.0 1986-01-07,14.5,14.5625,14.125,14.125,1047600.0 1986-01-08,13.4375,14.4375,13.375,14.4375,625400.0 1986-01-09,13.75,13.8125,13.5,13.625,718800.0 1986-01-10,13.5,13.9375,13.4375,13.8125,594800.0 1986-01-13,13.375,13.375,13.1875,13.375,447200.0 1986-01-14,13.8125,13.8125,13.625,13.6875,578200.0 1986-01-15,14.0,14.125,13.6875,13.75,679000.0 1986-01-16,14.1875,14.3125,13.75,14.0,552000.0 1986-01-17,14.5,14.6875,14.4375,14.5,1718800.0 1986-01-20,14.75,14.875,14.3125,14.4375,932000.0 1986-01-21,14.5,14.875,14.3125,14.6875,767200.0 1986-01-22,14.0,14.625,13.9375,14.375,692600.0 1986-01-23,14.125,14.375,13.9375,14.125,696600.0 1986-01-24,14.5625,14.5625,14.0625,14.0625,642600.0 1986-01-27,14.125,14.625,14.0625,14.5625,406600.0 1986-01-28,14.5,14.5,14.125,14.3125,423800.0 1986-01-29,14.125,14.5,14.125,14.5,396400.0 1986-01-30,14.0,14.25,13.9375,14.25,244600.0 1986-01-31,13.6875,14.125,13.4375,14.0625,1220000.0 1986-02-03,13.5625,13.6875,13.4375,13.625,865400.0 1986-02-04,14.0625,14.1875,13.75,13.875,1138600.0 1986-02-05,14.4375,14.5625,14.25,14.25,2292000.0 1986-02-06,14.625,14.6875,14.5,14.5,2040000.0 1986-02-07,14.875,15.125,14.3125,14.375,2620000.0 1986-02-10,15.25,15.3125,14.9375,14.9375,1367000.0 1986-02-11,15.6875,15.875,15.0625,15.0625,2480000.0 1986-02-12,15.875,16.125,15.625,15.875,1545400.0 1986-02-13,15.5625,16.0,15.4375,16.0,825600.0 1986-02-14,15.375,15.8125,15.375,15.75,561600.0 1986-02-18,15.9375,16.0625,15.375,15.4375,1045800.0 1986-02-19,15.875,16.25,15.75,16.0,899400.0 1986-02-20,16.125,16.125,15.8125,15.9375,471800.0 1986-02-21,16.25,16.4375,16.125,16.125,591800.0 1986-02-24,16.0625,16.375,16.0625,16.3125,646800.0 1986-02-25,15.8125,16.125,15.75,16.125,552800.0 1986-02-26,15.625,15.875,15.5625,15.8125,581800.0 1986-02-27,15.875,15.9375,15.375,15.75,618600.0 1986-02-28,15.5625,16.125,15.5625,15.9375,468400.0 1986-03-03,15.125,15.5625,15.0625,15.4375,494200.0 1986-03-04,15.125,15.375,15.0625,15.25,914000.0 1986-03-05,15.1875,15.1875,14.8125,15.0,997800.0 1986-03-06,15.0,15.25,14.875,15.1875,397600.0 1986-03-07,14.625,14.9375,14.4375,14.875,854400.0 1986-03-10,15.0625,15.125,14.5,14.5625,521800.0 1986-03-11,16.0,16.0,15.0625,15.25,1029000.0 1986-03-12,15.875,16.75,15.8125,16.1875,1127400.0 1986-03-13,15.875,16.0,15.75,15.9375,820800.0 1986-03-14,14.625,16.0,14.625,15.9375,533400.0 1986-03-17,15.8125,15.8125,15.5,15.5625,407800.0 1986-03-18,15.6875,15.8125,15.5625,15.625,368600.0 1986-03-19,15.3125,15.9375,15.1875,15.8125,517400.0 1986-03-20,15.1875,15.625,15.1875,15.25,718000.0 1986-03-21,14.875,15.3125,14.8125,15.25,608400.0 1986-03-24,15.1875,15.1875,14.875,14.9375,516000.0 1986-03-25,15.0625,15.125,14.875,15.0625,388200.0 1986-03-26,14.75,15.0625,14.75,15.0625,496200.0 1986-03-27,14.625,15.0,14.3125,14.875,1245400.0 1986-03-31,14.25,14.5,14.0625,14.5,831000.0 1986-04-01,13.75,14.375,13.75,14.25,818000.0 1986-04-02,13.875,13.875,13.5,13.8125,1183000.0 1986-04-03,13.8125,14.375,13.8125,14.125,779800.0 1986-04-04,13.9375,14.125,13.8125,13.875,299800.0 1986-04-07,14.25,14.3125,13.875,13.9375,594000.0 1986-04-08,14.5,14.5625,14.125,14.3125,855600.0 1986-04-09,14.375,14.6875,14.125,14.625,728600.0 1986-04-10,15.0,15.25,14.4375,14.4375,994600.0 1986-04-11,15.125,15.625,15.0,15.25,1444800.0 1986-04-14,15.25,15.4375,14.875,15.0,763800.0 1986-04-15,14.9375,15.125,14.875,15.125,430200.0 1986-04-16,15.1875,15.3125,15.0625,15.125,609000.0 1986-04-17,15.0,15.1875,14.875,15.1875,556400.0 1986-04-18,15.0,15.0,14.8125,15.0,1010000.0 1986-04-21,15.0625,15.125,14.9375,15.125,959400.0 1986-04-22,14.875,15.0625,14.8125,15.0625,479800.0 1986-04-23,14.8125,14.9375,14.75,14.8125,733000.0 1986-04-24,15.3125,15.4375,14.8125,14.8125,1480400.0 1986-04-25,15.4375,15.6875,15.3125,15.5,1075600.0 1986-04-28,15.125,15.75,15.125,15.5625,684000.0 1986-04-29,14.75,15.25,14.5625,15.0625,1106400.0 1986-04-30,14.1875,14.75,14.125,14.6875,701200.0 1986-05-01,14.4375,14.5625,14.0,14.125,804800.0 1986-05-02,14.0625,14.4375,14.0,14.0625,465400.0 1986-05-05,14.1875,14.3125,14.0625,14.0625,505800.0 1986-05-06,14.3125,14.4375,14.1875,14.375,735200.0 1986-05-07,14.0,14.25,13.625,14.25,786000.0 1986-05-08,13.75,14.0,13.6875,14.0,465600.0 1986-05-09,14.125,14.25,13.625,13.6875,1197600.0 1986-05-12,13.75,14.25,13.75,14.1875,500600.0 1986-05-13,13.375,13.9375,13.3125,13.875,800800.0 1986-05-14,13.125,13.5,12.9375,13.375,782200.0 1986-05-15,13.0,13.3125,13.0,13.0625,757200.0 1986-05-16,13.0625,13.1875,12.9375,13.0,363000.0 1986-05-19,13.25,13.3125,13.0,13.0625,369200.0 1986-05-20,13.4375,13.4375,13.1875,13.1875,513400.0 1986-05-21,12.6875,13.3125,12.625,13.3125,894800.0 1986-05-22,12.625,12.75,12.25,12.6875,1100800.0 1986-05-23,12.375,12.8125,12.3125,12.6875,692800.0 1986-05-27,12.375,12.625,12.1875,12.625,806000.0 1986-05-28,13.0,13.125,12.1875,12.375,801200.0 1986-05-29,13.4375,13.5,13.0,13.0,943600.0 1986-05-30,13.3125,13.6875,13.25,13.3125,1283000.0 1986-06-02,12.875,13.3125,12.8125,13.25,265200.0 1986-06-03,12.625,12.75,12.375,12.75,536600.0 1986-06-04,12.3125,12.6875,12.1875,12.5625,637800.0 1986-06-05,12.5,12.625,11.8125,12.125,1429600.0 1986-06-06,12.0,12.625,12.0,12.625,792800.0 1986-06-09,11.9375,12.0625,11.875,12.0,447200.0 1986-06-10,12.0,12.125,11.625,11.9375,994000.0 1986-06-11,12.5,12.5,11.875,12.0,609800.0 1986-06-12,12.0,12.4375,11.9375,12.4375,455600.0 1986-06-13,11.6875,12.25,11.6875,12.0,844800.0 1986-06-16,11.1875,11.9375,11.125,11.8125,1646000.0 1986-06-17,10.875,11.4375,10.6875,11.375,1356800.0 1986-06-18,10.75,10.75,10.1875,10.5,1812200.0 1986-06-19,10.9375,11.1875,10.625,10.625,745000.0 1986-06-20,10.875,11.1875,10.75,11.0625,467800.0 1986-06-23,10.25,10.9375,10.1875,10.875,1619200.0 1986-06-24,10.5625,10.6875,10.1875,10.3125,856600.0 1986-06-25,10.75,10.875,10.625,10.625,613600.0 1986-06-26,10.5,10.75,10.375,10.75,620800.0 1986-06-27,10.5625,10.875,10.5625,10.6875,506800.0 1986-06-30,10.0,10.6875,10.0,10.6875,552200.0 1986-07-01,10.0,10.3125,9.9375,10.1875,1056800.0 1986-07-02,10.0,10.125,9.625,10.125,1022200.0 1986-07-03,9.75,10.0625,9.75,10.0,406800.0 1986-07-07,9.125,9.8125,9.125,9.75,878200.0 1986-07-08,9.625,9.625,9.1875,9.25,839400.0 1986-07-09,9.375,9.5625,9.375,9.5625,1017200.0 1986-07-10,8.9375,9.375,8.875,9.375,1054000.0 1986-07-11,8.75,9.3125,8.75,9.3125,915600.0 1986-07-14,8.0,8.4375,7.875,8.4375,1383400.0 1986-07-15,7.5625,8.0625,7.4375,7.9375,1671200.0 1986-07-16,7.25,7.6875,7.125,7.5,2140000.0 1986-07-17,7.375,7.5,7.25,7.25,1000000.0 1986-07-18,7.1875,7.4375,7.125,7.4375,958600.0 1986-07-21,7.375,7.4375,7.125,7.1875,752600.0 1986-07-22,7.5,7.6875,7.375,7.4375,1093400.0 1986-07-23,7.3125,7.6875,7.3125,7.5,1292000.0 1986-07-24,7.25,7.375,7.0625,7.3125,1105200.0 1986-07-25,7.5625,7.6875,7.25,7.25,878200.0 1986-07-28,7.375,7.6875,7.3125,7.5,705400.0 1986-07-29,7.3125,7.4375,7.25,7.375,530000.0 1986-07-30,8.125,8.125,7.25,7.375,1174600.0 1986-07-31,7.875,8.25,7.8125,8.125,1210000.0 1986-08-01,7.75,8.0625,7.625,7.8125,582000.0 1986-08-04,7.5625,7.75,7.4375,7.75,393400.0 1986-08-05,7.3125,7.625,7.3125,7.5625,401000.0 1986-08-06,7.3125,7.375,7.1875,7.25,310600.0 1986-08-07,7.5,7.75,7.3125,7.3125,736400.0 1986-08-08,7.8125,7.8125,7.625,7.625,782600.0 1986-08-11,8.125,8.25,7.8125,7.8125,584000.0 1986-08-12,8.375,8.5,7.875,8.125,1162600.0 1986-08-13,8.1875,8.4375,8.1875,8.25,1476600.0 1986-08-14,8.1875,8.25,8.125,8.125,309000.0 1986-08-15,8.3125,8.3125,8.125,8.1875,303800.0 1986-08-18,8.0,8.3125,8.0,8.25,476800.0 1986-08-19,8.0,8.0625,7.9375,8.0,331600.0 1986-08-20,8.3125,8.375,8.0625,8.125,674400.0 1986-08-21,8.5,8.5,8.3125,8.375,863800.0 1986-08-22,9.0625,9.0625,8.4375,8.625,1621400.0 1986-08-25,9.5,9.5,9.25,9.5,1307200.0 1986-08-26,9.5,9.6875,9.3125,9.5,778400.0 1986-08-27,9.8125,9.8125,9.3125,9.4375,1665200.0 1986-08-28,9.75,9.9375,9.625,9.9375,617000.0 1986-08-29,9.6875,9.8125,9.5,9.5625,455000.0 1986-09-02,9.4375,9.6875,9.375,9.625,718800.0 1986-09-03,9.5625,9.5625,9.3125,9.375,722600.0 1986-09-04,9.625,9.625,9.375,9.4375,1653600.0 1986-09-05,9.875,9.9375,9.5625,9.625,1471800.0 1986-09-08,9.75,10.1875,9.75,9.875,953000.0 1986-09-09,9.4375,9.875,9.4375,9.75,790200.0 1986-09-10,9.4375,9.625,9.3125,9.4375,815400.0 1986-09-11,9.0,9.25,8.875,9.25,1101800.0 1986-09-12,8.75,8.9375,8.75,8.875,650000.0 1986-09-15,8.625,8.875,8.5625,8.75,873200.0 1986-09-16,8.5,8.5625,8.4375,8.5625,504800.0 1986-09-17,8.6875,8.75,8.4375,8.4375,646400.0 1986-09-18,8.875,8.9375,8.5625,8.625,462600.0 1986-09-19,8.5625,8.75,8.4375,8.75,886400.0 1986-09-22,8.5,8.5625,8.4375,8.5,556600.0 1986-09-23,8.6875,8.6875,8.4375,8.5,906400.0 1986-09-24,8.8125,8.9375,8.6875,8.875,1046400.0 1986-09-25,8.5,8.6875,8.375,8.6875,425800.0 1986-09-26,8.25,8.8125,8.125,8.4375,899000.0 1986-09-29,7.8125,8.125,7.625,8.125,606600.0 1986-09-30,7.875,8.125,7.75,7.875,647200.0 1986-10-01,7.9375,8.0625,7.8125,7.9375,328800.0 1986-10-02,7.375,7.8125,7.25,7.8125,958200.0 1986-10-03,7.25,7.5,6.75,7.4375,3106000.0 1986-10-06,6.9375,7.4375,6.9375,7.3125,974200.0 1986-10-07,6.8125,7.0,6.4375,7.0,1298400.0 1986-10-08,6.875,6.875,6.625,6.75,499200.0 1986-10-09,6.875,7.125,6.875,6.9375,615000.0 1986-10-10,7.0,7.3125,6.9375,7.0,833800.0 1986-10-13,7.25,7.375,7.0625,7.125,220200.0 1986-10-14,7.375,7.5,7.3125,7.375,356000.0 1986-10-15,7.375,7.375,7.1875,7.3125,296000.0 1986-10-16,7.3125,7.4375,7.25,7.375,361200.0 1986-10-17,7.0625,7.3125,7.0625,7.3125,305600.0 1986-10-20,6.75,7.0,6.625,6.9375,572200.0 1986-10-21,6.6875,6.875,6.625,6.75,422800.0 1986-10-22,6.625,6.75,6.5625,6.75,471400.0 1986-10-23,7.125,7.1875,6.75,6.75,595600.0 1986-10-24,7.1875,7.375,7.0625,7.1875,465200.0 1986-10-27,7.1875,7.1875,7.0,7.125,175800.0 1986-10-28,6.9375,7.125,6.9375,7.0625,143000.0 1986-10-29,7.0,7.0625,6.9375,6.9375,257600.0 1986-10-30,7.0625,7.125,7.0,7.125,264600.0 1986-10-31,6.875,7.1875,6.875,7.0625,562600.0 1986-11-03,7.1875,7.1875,7.0,7.0,352000.0 1986-11-04,7.875,7.875,7.125,7.125,1406600.0 1986-11-05,8.0,8.125,7.75,7.875,1175200.0 1986-11-06,8.0,8.0,7.8125,7.9375,691400.0 1986-11-07,8.0,8.125,7.875,8.0,1040000.0 1986-11-10,8.125,8.1875,7.875,8.0,747600.0 1986-11-11,8.0625,8.25,8.0,8.125,579400.0 1986-11-12,7.9375,8.0625,7.875,8.0,640200.0 1986-11-13,7.875,8.0,7.875,8.0,650000.0 1986-11-14,7.8125,7.875,7.75,7.8125,393400.0 1986-11-17,7.9375,7.9375,7.75,7.8125,245200.0 1986-11-18,7.4375,7.9375,7.4375,7.9375,456800.0 1986-11-19,7.625,7.75,7.5,7.5,259800.0 1986-11-20,7.6875,7.6875,7.5,7.6875,240200.0 1986-11-21,7.8125,7.875,7.5625,7.6875,545400.0 1986-11-24,8.0,8.125,7.625,7.875,556200.0 1986-11-25,7.875,7.9375,7.8125,7.9375,285400.0 1986-11-26,7.875,8.1875,7.8125,7.875,458400.0 1986-11-28,7.8125,7.875,7.6875,7.875,203800.0 1986-12-01,8.375,8.375,7.625,7.625,682000.0 1986-12-02,8.25,8.4375,8.125,8.375,1124400.0 1986-12-03,8.0625,8.25,8.0625,8.1875,485800.0 1986-12-04,8.125,8.25,8.0625,8.0625,235200.0 1986-12-05,7.8125,8.3125,7.8125,8.125,563600.0 1986-12-08,7.8125,7.875,7.625,7.875,479400.0 1986-12-09,7.5625,7.875,7.5625,7.875,288800.0 1986-12-10,7.5,7.8125,7.4375,7.6875,367800.0 1986-12-11,7.375,7.5625,7.3125,7.5625,272400.0 1986-12-12,7.25,7.3125,7.1875,7.3125,246000.0 1986-12-15,7.375,7.375,7.125,7.25,245600.0 1986-12-16,7.25,7.375,7.125,7.375,569600.0 1986-12-17,7.1875,7.25,7.125,7.125,318200.0 1986-12-18,7.1875,7.25,7.125,7.25,475000.0 1986-12-19,7.125,7.25,7.125,7.25,506000.0 1986-12-22,7.125,7.1875,7.0,7.125,332200.0 1986-12-23,6.8125,7.125,6.6875,7.125,1286000.0 1986-12-24,6.9375,7.0,6.6875,6.8125,160800.0 1986-12-26,7.0625,7.0625,6.875,7.0,216800.0 1986-12-29,6.875,7.0625,6.8125,7.0625,312800.0 1986-12-30,6.8125,6.875,6.6875,6.8125,384600.0 1986-12-31,6.875,6.9375,6.6875,6.75,612000.0 1987-01-02,7.0,7.0625,6.75,6.8125,240600.0 1987-01-05,7.0625,7.125,6.875,6.9375,374200.0 1987-01-06,7.0625,7.4375,7.0625,7.0625,498400.0 1987-01-07,7.25,7.3125,7.0625,7.125,1081600.0 1987-01-08,7.625,7.6875,7.1875,7.1875,1199600.0 1987-01-09,7.625,7.75,7.375,7.5625,883000.0 1987-01-12,7.75,8.0,7.5,7.5625,827800.0 1987-01-13,8.0625,8.0625,7.75,7.8125,927800.0 1987-01-14,9.0,9.1875,8.3125,8.375,3840000.0 1987-01-15,9.125,9.375,9.0,9.25,2820000.0 1987-01-16,8.6875,9.125,8.5,9.0625,1879800.0 1987-01-19,9.25,9.25,8.75,8.8125,1765400.0 1987-01-20,9.0625,9.375,9.0,9.3125,1774600.0 1987-01-21,8.75,9.0,8.6875,8.9375,1528600.0 1987-01-22,9.0625,9.125,8.5625,8.5625,819000.0 1987-01-23,8.6875,9.0625,8.5625,8.9375,1066600.0 1987-01-26,8.75,8.875,8.5,8.625,742400.0 1987-01-27,8.8125,9.1875,8.6875,8.8125,1615800.0 1987-01-28,8.75,9.0,8.625,8.9375,829600.0 1987-01-29,8.5,8.875,8.3125,8.8125,763200.0 1987-01-30,8.75,8.75,8.25,8.5625,1073600.0 1987-02-02,9.5,9.75,8.6875,8.75,2860000.0 1987-02-03,10.5625,10.75,9.75,9.8125,4700000.0 1987-02-04,10.5,10.6875,10.0625,10.625,1850600.0 1987-02-05,11.5,11.75,11.125,11.625,3120000.0 1987-02-06,11.1875,11.5,11.125,11.4375,1541800.0 1987-02-09,10.875,11.25,10.625,11.1875,1064200.0 1987-02-10,10.5625,10.8125,10.1875,10.75,1452200.0 1987-02-11,11.25,11.375,10.375,10.5625,3140000.0 1987-02-12,10.6875,11.25,10.25,10.875,2320000.0 1987-02-13,11.0,11.0625,10.375,10.75,1126800.0 1987-02-17,11.6875,11.8125,10.875,10.9375,2900000.0 1987-02-18,11.5625,12.25,11.5,12.0,1978000.0 1987-02-19,11.4375,11.9375,11.1875,11.8125,1581600.0 1987-02-20,10.875,11.375,10.625,11.375,1344600.0 1987-02-23,10.75,10.9375,10.25,10.5,1308400.0 1987-02-24,11.0,11.125,10.6875,10.75,1378800.0 1987-02-25,10.75,11.1875,10.375,10.875,1760200.0 1987-02-26,10.6875,11.0,10.375,10.625,889600.0 1987-02-27,10.875,11.0,10.6875,10.875,585200.0 1987-03-02,10.5625,11.0,10.4375,11.0,588200.0 1987-03-03,10.3125,10.6875,10.0,10.6875,1571000.0 1987-03-04,10.625,10.875,10.125,10.375,1352800.0 1987-03-05,10.5625,10.875,10.5,10.75,1560400.0 1987-03-06,10.5,10.625,10.375,10.625,723400.0 1987-03-09,10.625,10.625,10.125,10.4375,567600.0 1987-03-10,10.6875,10.9375,10.5,10.6875,509000.0 1987-03-11,10.3125,10.875,10.25,10.8125,919800.0 1987-03-12,10.25,10.4375,10.0625,10.25,758200.0 1987-03-13,10.25,10.4375,10.25,10.4375,616000.0 1987-03-16,10.5,10.5,10.125,10.3125,463200.0 1987-03-17,10.75,10.9375,10.4375,10.5625,1126200.0 1987-03-18,10.4375,10.875,10.3125,10.875,729600.0 1987-03-19,10.75,10.875,10.375,10.4375,1025000.0 1987-03-20,10.625,11.0,10.5,10.875,992400.0 1987-03-23,10.625,10.8125,10.4375,10.625,1028400.0 1987-03-24,10.0625,10.5625,9.875,10.5625,1876600.0 1987-03-25,9.875,10.0625,9.5625,10.0625,1700400.0 1987-03-26,9.8125,9.9375,9.75,9.875,741800.0 1987-03-27,9.9375,10.0625,9.8125,9.9375,1151400.0 1987-03-30,9.625,9.9375,9.375,9.625,914600.0 1987-03-31,9.9375,9.9375,9.5625,9.625,552600.0 1987-04-01,10.1875,10.4375,9.6875,9.6875,1583400.0 1987-04-02,9.875,10.3125,9.8125,10.3125,1195600.0 1987-04-03,10.375,10.4375,9.875,9.9375,1184000.0 1987-04-06,10.5,10.625,10.375,10.625,1084000.0 1987-04-07,10.125,10.625,10.125,10.5,738000.0 1987-04-08,10.0625,10.25,9.875,10.25,833000.0 1987-04-09,10.125,10.125,9.75,10.0625,891000.0 1987-04-10,10.5,10.625,9.875,10.1875,2100000.0 1987-04-13,10.0625,10.5,10.0,10.4375,751200.0 1987-04-14,9.9375,10.0,9.75,9.8125,641200.0 1987-04-15,10.1875,10.25,10.0,10.1875,596600.0 1987-04-16,10.1875,10.3125,10.0,10.25,1362200.0 1987-04-20,10.125,10.25,10.0625,10.1875,545200.0 1987-04-21,10.375,10.375,9.875,10.0,1023800.0 1987-04-22,10.3125,10.5,10.125,10.5,609600.0 1987-04-23,10.125,10.375,10.0,10.25,363400.0 1987-04-24,10.6875,10.75,10.125,10.125,1157200.0 1987-04-27,11.125,12.0,10.3125,10.5,2060000.0 1987-04-28,11.625,12.125,11.25,11.375,2680000.0 1987-04-29,11.5,12.0,11.375,11.875,2820000.0 1987-04-30,11.0625,12.0,10.875,11.1875,4040000.0 1987-05-01,11.4375,11.9375,11.0,11.0625,2960000.0 1987-05-04,11.25,11.5,11.1875,11.4375,565600.0 1987-05-05,11.5,11.75,11.1875,11.25,1606600.0 1987-05-06,11.0625,11.375,11.0,11.375,2240000.0 1987-05-07,11.0,11.1875,10.875,11.0,1131600.0 1987-05-08,10.875,11.125,10.8125,11.0625,571200.0 1987-05-11,11.125,11.375,10.9375,11.0,2020000.0 1987-05-12,11.125,11.1875,11.0,11.125,917200.0 1987-05-13,10.875,11.125,10.75,11.0625,495800.0 1987-05-14,10.8125,10.9375,10.75,10.9375,942000.0 1987-05-15,10.6875,10.8125,10.625,10.8125,433400.0 1987-05-18,10.625,10.625,10.0625,10.5625,562400.0 1987-05-19,10.25,10.5625,10.1875,10.5625,919400.0 1987-05-20,10.0625,10.25,10.0,10.25,611600.0 1987-05-21,10.1875,10.1875,10.125,10.125,618200.0 1987-05-22,10.0625,10.1875,10.0,10.125,261600.0 1987-05-26,10.5,10.5,10.125,10.125,831000.0 1987-05-27,10.5625,10.6875,10.4375,10.5,978600.0 1987-05-28,10.625,10.6875,10.5,10.5625,614200.0 1987-05-29,10.8125,10.875,10.625,10.625,1070000.0 1987-06-01,11.0625,11.125,10.8125,10.875,859600.0 1987-06-02,10.6875,11.0,10.6875,11.0,799400.0 1987-06-03,10.375,10.6875,10.3125,10.5625,524000.0 1987-06-04,10.5,10.5,10.25,10.375,604400.0 1987-06-05,10.375,10.5,10.3125,10.4375,196200.0 1987-06-08,10.6875,10.6875,10.25,10.4375,723200.0 1987-06-09,10.875,11.0625,10.6875,10.9375,1971600.0 1987-06-10,10.625,10.875,10.375,10.875,1098600.0 1987-06-11,10.5,10.5625,10.375,10.5,367000.0 1987-06-12,10.375,10.5,10.25,10.5,484000.0 1987-06-15,10.125,10.4375,10.0,10.375,602400.0 1987-06-16,9.9375,10.0625,9.8125,10.0,1546400.0 1987-06-17,10.0,10.1875,9.875,9.875,1048400.0 1987-06-18,9.9375,10.0,9.875,10.0,365600.0 1987-06-19,9.9375,10.0,9.875,9.9375,636800.0 1987-06-22,10.0,10.125,9.9375,10.0,793400.0 1987-06-23,9.9375,10.0625,9.875,10.0,413000.0 1987-06-24,9.8125,9.9375,9.75,9.875,274400.0 1987-06-25,9.3125,10.0,9.0625,9.8125,4040000.0 1987-06-26,9.4375,9.5625,9.1875,9.3125,1402600.0 1987-06-29,9.625,9.6875,9.4375,9.4375,752800.0 1987-06-30,9.5,9.625,9.4375,9.625,570200.0 1987-07-01,9.375,9.5,9.375,9.4375,327600.0 1987-07-02,9.5625,9.625,9.4375,9.5,478400.0 1987-07-06,9.375,9.625,9.3125,9.5,874600.0 1987-07-07,9.1875,9.5,9.125,9.3125,1280000.0 1987-07-08,9.0625,9.1875,8.6875,9.125,1354600.0 1987-07-09,9.0625,9.125,8.9375,9.0,892400.0 1987-07-10,9.125,9.25,9.0,9.0625,650000.0 1987-07-13,9.25,9.4375,9.0,9.0625,1064200.0 1987-07-14,9.1875,9.375,9.125,9.3125,2080000.0 1987-07-15,8.875,9.25,8.8125,9.25,1024200.0 1987-07-16,9.0625,9.0625,8.75,8.875,924200.0 1987-07-17,8.8125,9.125,8.6875,9.125,808600.0 1987-07-20,8.8125,8.9375,8.5625,8.75,691200.0 1987-07-21,8.625,8.875,8.5625,8.8125,1284000.0 1987-07-22,8.4375,8.625,8.375,8.625,1056000.0 1987-07-23,8.625,8.6875,8.4375,8.5,1082800.0 1987-07-24,8.6875,8.6875,8.5,8.5,326600.0 1987-07-27,8.875,8.9375,8.75,8.75,440600.0 1987-07-28,8.9375,8.9375,8.875,8.875,453400.0 1987-07-29,8.9375,8.9375,8.8125,8.9375,253200.0 1987-07-30,8.875,8.9375,8.5625,8.875,428600.0 1987-07-31,9.0625,9.1875,8.8125,8.8125,1484000.0 1987-08-03,9.0,9.1875,8.9375,8.9375,761000.0 1987-08-04,8.875,9.0625,8.875,9.0625,831400.0 1987-08-05,9.0625,9.125,9.0,9.0,925600.0 1987-08-06,9.8125,9.8125,9.125,9.125,1971800.0 1987-08-07,10.125,10.1875,9.9375,10.0,1996000.0 1987-08-10,10.625,10.625,10.25,10.3125,2720000.0 1987-08-11,10.125,10.625,10.0625,10.625,3820000.0 1987-08-12,10.25,10.5,10.0,10.125,3700000.0 1987-08-13,10.25,10.3125,10.0,10.3125,1868800.0 1987-08-14,10.0,10.25,10.0,10.0625,924800.0 1987-08-17,10.125,10.1875,10.0625,10.0625,647600.0 1987-08-18,9.9375,10.125,9.625,10.125,618600.0 1987-08-19,10.1875,10.3125,9.875,9.9375,741200.0 1987-08-20,10.375,10.375,10.125,10.3125,1564600.0 1987-08-21,10.6875,10.9375,10.4375,10.5,2420000.0 1987-08-24,10.875,11.1875,10.8125,10.9375,1808200.0 1987-08-25,11.25,11.375,11.0,11.0625,1743400.0 1987-08-26,11.25,11.5625,11.1875,11.4375,1632000.0 1987-08-27,11.5,11.6875,11.25,11.375,1623400.0 1987-08-28,11.0,11.6875,11.0,11.6875,1600400.0 1987-08-31,11.0,11.0625,10.6875,11.0625,455600.0 1987-09-01,10.5,11.125,10.4375,10.9375,1015800.0 1987-09-02,10.3125,10.5,10.1875,10.3125,781400.0 1987-09-03,10.1875,10.5625,10.0,10.5625,833600.0 1987-09-04,10.125,10.375,10.0625,10.25,624600.0 1987-09-08,10.125,10.1875,9.6875,10.1875,1133800.0 1987-09-09,10.0625,10.125,9.9375,10.0625,909800.0 1987-09-10,10.5625,10.625,10.1875,10.3125,1550600.0 1987-09-11,10.8125,11.0625,10.5625,10.5625,1131200.0 1987-09-14,10.6875,10.9375,10.625,10.875,503800.0 1987-09-15,10.4375,10.6875,10.3125,10.625,474200.0 1987-09-16,10.4375,10.6875,10.25,10.3125,408200.0 1987-09-17,10.25,10.4375,10.1875,10.375,536800.0 1987-09-18,10.125,10.25,10.0625,10.25,747200.0 1987-09-21,10.125,10.3125,10.0625,10.25,654200.0 1987-09-22,10.5,10.625,10.0625,10.125,1012600.0 1987-09-23,11.1875,11.25,10.5625,10.5625,1879600.0 1987-09-24,11.375,11.4375,11.125,11.125,1418000.0 1987-09-25,10.9375,11.5,10.9375,11.4375,936000.0 1987-09-28,11.0625,11.375,11.0625,11.25,1456800.0 1987-09-29,11.1875,11.4375,11.125,11.125,1016600.0 1987-09-30,11.0,11.1875,10.9375,11.125,748200.0 1987-10-01,12.0,12.125,11.0,11.0625,3360000.0 1987-10-02,12.3125,12.375,12.0625,12.25,4520000.0 1987-10-05,12.3125,12.4375,12.0,12.3125,2500000.0 1987-10-06,11.5,12.1875,11.5,12.0,2120000.0 1987-10-07,11.5,11.6875,11.1875,11.6875,1853200.0 1987-10-08,11.4375,11.75,11.3125,11.75,1532800.0 1987-10-09,11.125,11.6875,11.0625,11.625,2160000.0 1987-10-12,9.875,10.25,9.5,10.125,3440000.0 1987-10-13,10.375,10.375,9.9375,10.25,1772000.0 1987-10-14,10.0,10.3125,10.0,10.25,1008800.0 1987-10-15,9.5,9.9375,9.375,9.875,2840000.0 1987-10-16,9.0,9.5625,8.75,9.5,1602600.0 1987-10-19,5.75,8.125,5.75,8.0,2223600.0 1987-10-20,6.125,7.25,4.875,5.75,3824200.0 1987-10-21,6.375,6.875,6.3125,6.5,2714200.0 1987-10-22,6.0,6.5,5.5,6.125,1971200.0 1987-10-23,5.6875,6.125,5.4375,5.875,1360000.0 1987-10-26,4.875,5.4375,4.75,5.3125,1097000.0 1987-10-27,5.3125,5.625,5.0625,5.1875,1791400.0 1987-10-28,5.5,5.5,4.9375,5.0,1506800.0 1987-10-29,6.0625,6.1875,5.4375,5.4375,1655600.0 1987-10-30,5.75,6.5,5.6875,6.25,1967000.0 1987-11-02,5.25,5.5625,5.125,5.3125,1516200.0 1987-11-03,5.25,5.25,4.875,5.1875,1382200.0 1987-11-04,5.4375,5.4375,5.0625,5.125,1258600.0 1987-11-05,5.5625,5.625,5.3125,5.375,1820000.0 1987-11-06,5.25,5.5,5.1875,5.375,1403400.0 1987-11-09,5.0625,5.1875,5.0,5.125,473000.0 1987-11-10,4.875,5.0625,4.875,4.9375,1270200.0 1987-11-11,5.125,5.3125,5.0625,5.125,587600.0 1987-11-12,5.375,5.625,5.125,5.625,1130400.0 1987-11-13,5.375,5.4375,5.25,5.25,668200.0 1987-11-16,5.25,5.4375,5.0625,5.375,749000.0 1987-11-17,5.0,5.125,4.875,5.125,751200.0 1987-11-18,5.125,5.1875,4.9375,5.0,470800.0 1987-11-19,4.9375,5.125,4.875,5.125,863800.0 1987-11-20,4.9375,5.25,4.6875,4.875,998400.0 1987-11-23,5.0625,5.0625,4.8125,4.8125,407800.0 1987-11-24,5.0,5.1875,4.9375,5.0625,874400.0 1987-11-25,4.9375,5.0625,4.8125,4.9375,417400.0 1987-11-27,4.6875,4.9375,4.6875,4.875,426000.0 1987-11-30,4.625,4.625,4.375,4.5625,1072800.0 1987-12-01,4.5,4.75,4.4375,4.6875,396800.0 1987-12-02,4.3125,4.625,4.0625,4.4375,2146000.0 1987-12-03,4.0,4.375,4.0,4.375,1259400.0 1987-12-04,4.0625,4.0625,3.75,3.75,975600.0 1987-12-07,4.25,4.25,4.0625,4.125,474200.0 1987-12-08,4.3125,4.3125,4.125,4.25,743000.0 1987-12-09,4.5625,4.75,4.25,4.375,1198000.0 1987-12-10,4.625,4.9375,4.375,4.375,1614200.0 1987-12-11,4.6875,4.75,4.5625,4.5625,420200.0 1987-12-14,5.0,5.0625,4.5625,4.625,1815400.0 1987-12-15,4.9375,5.1875,4.875,5.0,1137400.0 1987-12-16,5.1875,5.25,4.8125,5.0,1196400.0 1987-12-17,5.0,5.25,5.0,5.1875,1909800.0 1987-12-18,5.25,5.25,5.0625,5.125,1747800.0 1987-12-21,5.3125,5.375,5.125,5.25,1191000.0 1987-12-22,5.125,5.375,5.0625,5.3125,2060000.0 1987-12-23,5.1875,5.25,5.0,5.1875,1047400.0 1987-12-24,5.125,5.25,5.125,5.1875,297000.0 1987-12-28,4.9375,5.0,4.8125,4.9375,1016800.0 1987-12-29,4.8125,5.0,4.5625,4.9375,631800.0 1987-12-30,5.0,5.0625,4.8125,4.875,1087600.0 1987-12-31,4.9375,5.0,4.625,4.8125,882600.0 1988-01-04,5.3125,5.3125,4.9375,5.0,885200.0 1988-01-05,5.4375,5.625,5.4375,5.5625,1502000.0 1988-01-06,5.375,5.4375,5.25,5.4375,1080000.0 1988-01-07,5.5,5.5,5.3125,5.375,494800.0 1988-01-08,5.125,5.5,5.0625,5.5,952800.0 1988-01-11,5.0,5.4375,5.0,5.125,1303400.0 1988-01-12,4.75,5.0,4.6875,4.9375,1523800.0 1988-01-13,4.75,4.8125,4.625,4.75,616200.0 1988-01-14,4.875,4.9375,4.75,4.9375,577200.0 1988-01-15,5.0,5.1875,4.875,5.0625,1226600.0 1988-01-18,4.875,5.0,4.8125,5.0,347400.0 1988-01-19,4.75,4.9375,4.75,4.875,670000.0 1988-01-20,4.4375,4.875,4.4375,4.75,1308000.0 1988-01-21,4.625,4.75,4.5,4.5,1013200.0 1988-01-22,4.6875,4.6875,4.5625,4.625,534400.0 1988-01-25,4.6875,4.75,4.625,4.6875,355200.0 1988-01-26,4.5625,4.6875,4.5625,4.625,485600.0 1988-01-27,4.6875,4.75,4.5625,4.6875,417400.0 1988-01-28,4.875,4.875,4.625,4.6875,646800.0 1988-01-29,4.8125,4.875,4.75,4.875,459600.0 1988-02-01,4.8125,5.0,4.8125,4.875,615000.0 1988-02-02,4.875,4.875,4.75,4.8125,670600.0 1988-02-03,4.75,4.9375,4.6875,4.875,570400.0 1988-02-04,4.8125,4.9375,4.75,4.75,844800.0 1988-02-05,4.875,4.9375,4.8125,4.875,454400.0 1988-02-08,4.8125,4.9375,4.75,4.8125,640400.0 1988-02-09,4.875,4.875,4.75,4.875,227600.0 1988-02-10,4.9375,5.0625,4.875,4.875,683800.0 1988-02-11,5.125,5.1875,4.9375,5.0,647400.0 1988-02-12,5.0625,5.25,5.0625,5.125,627200.0 1988-02-16,5.25,5.25,5.0625,5.0625,436200.0 1988-02-17,5.3125,5.4375,5.125,5.125,855600.0 1988-02-18,5.25,5.375,5.25,5.3125,518800.0 1988-02-19,5.3125,5.3125,5.125,5.25,393800.0 1988-02-22,5.9375,5.9375,5.25,5.25,2020000.0 1988-02-23,5.875,6.125,5.8125,6.0,2860000.0 1988-02-24,6.125,6.1875,5.875,5.9375,2860000.0 1988-02-25,6.0,6.4375,6.0,6.1875,2300000.0 1988-02-26,5.9375,6.0625,5.9375,6.0,560600.0 1988-02-29,6.0,6.0625,5.875,6.0,738400.0 1988-03-01,5.875,6.0625,5.8125,6.0,872400.0 1988-03-02,6.1875,6.3125,5.9375,6.0,1903400.0 1988-03-03,6.1875,6.375,6.0,6.25,990800.0 1988-03-04,6.0625,6.25,6.0,6.125,725800.0 1988-03-07,6.3125,6.375,6.0,6.0625,1125800.0 1988-03-08,6.5625,6.9375,6.4375,6.4375,2180000.0 1988-03-09,6.625,6.75,6.5625,6.625,910400.0 1988-03-10,6.3125,6.8125,6.25,6.75,1606800.0 1988-03-11,6.25,6.4375,6.125,6.375,692000.0 1988-03-14,6.25,6.375,6.0625,6.1875,444600.0 1988-03-15,6.3125,6.375,6.1875,6.25,710600.0 1988-03-16,6.125,6.25,6.0,6.25,1000600.0 1988-03-17,6.1875,6.25,6.0625,6.125,845400.0 1988-03-18,6.25,6.4375,6.125,6.125,1573600.0 1988-03-21,6.0625,6.1875,6.0625,6.1875,586200.0 1988-03-22,6.25,6.3125,6.125,6.1875,321000.0 1988-03-23,6.125,6.25,6.0625,6.1875,352000.0 1988-03-24,5.9375,6.0625,5.8125,6.0625,543000.0 1988-03-25,5.625,5.9375,5.625,5.8125,722000.0 1988-03-28,5.5625,5.625,5.375,5.4375,761000.0 1988-03-29,5.6875,5.6875,5.5625,5.625,1039600.0 1988-03-30,5.5,5.625,5.5,5.625,320600.0 1988-03-31,5.5,5.5,5.375,5.5,417400.0 1988-04-04,5.5625,5.6875,5.4375,5.5,264000.0 1988-04-05,5.6875,5.6875,5.5,5.625,291200.0 1988-04-06,6.0,6.0,5.6875,5.6875,829800.0 1988-04-07,6.25,6.3125,5.9375,5.9375,1778400.0 1988-04-08,6.6875,6.8125,6.125,6.25,4450000.0 1988-04-11,6.875,7.0,6.5,6.8125,3506000.0 1988-04-12,6.8125,7.0,6.3125,6.9375,2399800.0 1988-04-13,6.6875,6.8125,6.5625,6.75,1052600.0 1988-04-14,6.3125,6.625,6.1875,6.5,1569800.0 1988-04-15,6.25,6.375,6.0625,6.3125,1030600.0 1988-04-18,6.4375,6.5,6.125,6.25,613400.0 1988-04-19,6.3125,6.6875,6.3125,6.5,1138200.0 1988-04-20,6.25,6.4375,6.25,6.375,628600.0 1988-04-21,6.25,6.625,6.1875,6.4375,685600.0 1988-04-22,6.5625,6.5625,6.3125,6.3125,522800.0 1988-04-25,6.75,6.8125,6.5625,6.625,1198800.0 1988-04-26,6.875,6.9375,6.75,6.75,1598600.0 1988-04-27,7.125,7.1875,6.75,6.875,2279600.0 1988-04-28,7.25,7.375,7.0,7.0625,3580600.0 1988-04-29,7.1875,7.1875,6.9375,7.0625,1762800.0 1988-05-02,7.1875,7.25,7.125,7.1875,499800.0 1988-05-03,7.125,7.3125,7.125,7.25,863200.0 1988-05-04,7.25,7.25,7.0625,7.1875,668600.0 1988-05-05,7.25,7.4375,6.9375,7.125,948600.0 1988-05-06,7.125,7.375,7.0625,7.25,1196600.0 1988-05-09,6.8125,7.125,6.5625,7.0625,1064000.0 1988-05-10,6.9375,7.0,6.75,6.875,741400.0 1988-05-11,6.9375,7.0,6.75,6.8125,1149800.0 1988-05-12,7.25,7.25,6.9375,6.9375,1207000.0 1988-05-13,7.5,7.5625,7.1875,7.25,2376800.0 1988-05-16,7.5,7.5625,7.3125,7.5,994000.0 1988-05-17,7.375,7.6875,7.375,7.625,1270800.0 1988-05-18,7.125,7.4375,7.0625,7.375,1304800.0 1988-05-19,7.4375,7.4375,6.75,7.0,3157000.0 1988-05-20,7.3125,7.625,7.125,7.5625,2141600.0 1988-05-23,7.0625,7.3125,7.0,7.25,1029200.0 1988-05-24,7.25,7.3125,7.0625,7.0625,994000.0 1988-05-25,7.1875,7.3125,7.1875,7.3125,642800.0 1988-05-26,7.125,7.25,7.125,7.125,640600.0 1988-05-27,7.125,7.25,7.125,7.1875,582800.0 1988-05-31,7.5,7.5,7.0,7.0,2180000.0 1988-06-01,7.8125,7.9375,7.5,7.5,2980000.0 1988-06-02,7.625,7.8125,7.5625,7.8125,1285200.0 1988-06-03,7.75,7.8125,7.6875,7.75,822200.0 1988-06-06,8.125,8.125,7.75,7.8125,1542800.0 1988-06-07,7.9375,8.1875,7.875,8.125,3515200.0 1988-06-08,8.1875,8.25,8.0,8.0,3592600.0 1988-06-09,8.0,8.125,7.9375,8.0,1646400.0 1988-06-10,8.0,8.1875,8.0,8.0625,818200.0 1988-06-13,8.0,8.0625,7.9375,8.0,454000.0 1988-06-14,8.0625,8.1875,8.0,8.1875,985800.0 1988-06-15,8.0,8.125,7.9375,8.0,876400.0 1988-06-16,7.8125,7.875,7.6875,7.75,1301400.0 1988-06-17,7.875,7.9375,7.75,7.8125,779200.0 1988-06-20,7.5625,7.875,7.5625,7.75,508400.0 1988-06-21,7.875,7.875,7.5625,7.6875,996000.0 1988-06-22,8.0,8.1875,7.9375,8.0625,1197200.0 1988-06-23,8.0625,8.125,7.875,7.9375,1211200.0 1988-06-24,8.125,8.1875,8.0,8.0625,998000.0 1988-06-27,8.0,8.125,8.0,8.125,578200.0 1988-06-28,8.375,8.375,8.0,8.0,1940600.0 1988-06-29,8.125,8.4375,8.125,8.3125,1049600.0 1988-06-30,8.25,8.3125,7.875,8.0,1148400.0 1988-07-01,8.25,8.3125,8.0625,8.25,711200.0 1988-07-05,8.3125,8.3125,8.125,8.1875,465000.0 1988-07-06,8.0,8.25,7.9375,8.25,658000.0 1988-07-07,8.125,8.1875,7.875,7.875,970800.0 1988-07-08,8.1875,8.25,8.0625,8.0625,956200.0 1988-07-11,7.5,8.375,7.5,8.1875,2407200.0 1988-07-12,7.4375,7.75,7.1875,7.625,2595800.0 1988-07-13,7.4375,7.4375,7.3125,7.375,1218600.0 1988-07-14,7.375,7.4375,7.3125,7.4375,1124400.0 1988-07-15,7.1875,7.5,7.1875,7.4375,1566000.0 1988-07-18,7.125,7.1875,7.0,7.0,996400.0 1988-07-19,6.8125,7.375,6.8125,7.0625,1191800.0 1988-07-20,7.0625,7.0625,6.9375,6.9375,866200.0 1988-07-21,6.875,7.0625,6.625,6.9375,605600.0 1988-07-22,6.9375,7.0,6.75,6.8125,590000.0 1988-07-25,6.875,6.9375,6.8125,6.9375,560400.0 1988-07-26,6.8125,6.875,6.75,6.8125,349400.0 1988-07-27,6.4375,6.8125,6.375,6.8125,954200.0 1988-07-28,6.5,6.625,6.25,6.5,1738000.0 1988-07-29,6.6875,6.6875,6.4375,6.5625,1854000.0 1988-08-01,6.6875,6.75,6.5625,6.6875,475400.0 1988-08-02,6.6875,6.8125,6.625,6.6875,288200.0 1988-08-03,6.75,6.875,6.6875,6.75,460600.0 1988-08-04,6.6875,6.8125,6.6875,6.8125,280800.0 1988-08-05,6.4375,6.6875,6.375,6.625,656200.0 1988-08-08,6.375,6.5625,6.3125,6.5,642000.0 1988-08-09,6.3125,6.375,6.125,6.375,1399800.0 1988-08-10,6.0625,6.3125,6.0,6.25,901400.0 1988-08-11,6.0,6.125,5.875,6.125,1706400.0 1988-08-12,6.125,6.125,6.0,6.0,709200.0 1988-08-15,5.875,6.125,5.875,6.0625,707000.0 1988-08-16,6.0,6.1875,5.875,5.875,777200.0 1988-08-17,5.9375,6.0625,5.8125,6.0,564600.0 1988-08-18,5.875,5.9375,5.6875,5.9375,1102000.0 1988-08-19,5.9375,5.9375,5.8125,5.8125,504200.0 1988-08-22,5.8125,5.9375,5.75,5.875,438800.0 1988-08-23,5.625,5.875,5.5,5.875,1890600.0 1988-08-24,5.9375,5.9375,5.625,5.625,1160600.0 1988-08-25,5.875,5.875,5.6875,5.75,524200.0 1988-08-26,5.875,5.9375,5.8125,5.875,223000.0 1988-08-29,5.875,5.9375,5.8125,5.8125,290600.0 1988-08-30,5.875,5.9375,5.8125,5.875,279400.0 1988-08-31,5.6875,5.9375,5.625,5.9375,1463400.0 1988-09-01,5.375,5.625,5.25,5.625,1144800.0 1988-09-02,5.6875,5.6875,5.4375,5.5,757400.0 1988-09-06,5.6875,5.6875,5.5625,5.6875,376800.0 1988-09-07,5.5,5.75,5.375,5.75,727600.0 1988-09-08,5.5625,5.625,5.375,5.5,711000.0 1988-09-09,5.8125,5.8125,5.5,5.5625,1230200.0 1988-09-12,5.75,5.875,5.75,5.8125,557600.0 1988-09-13,5.75,5.75,5.5625,5.6875,522400.0 1988-09-14,5.75,5.75,5.625,5.75,719000.0 1988-09-15,5.625,5.8125,5.625,5.75,428800.0 1988-09-16,5.875,5.875,5.625,5.625,752000.0 1988-09-19,5.75,5.875,5.6875,5.875,406800.0 1988-09-20,5.75,5.8125,5.6875,5.75,497200.0 1988-09-21,5.5,5.625,5.4375,5.5625,1073400.0 1988-09-22,5.6875,5.75,5.5,5.5,853200.0 1988-09-23,5.6875,5.6875,5.5625,5.5625,633000.0 1988-09-26,5.625,5.75,5.5625,5.6875,610400.0 1988-09-27,5.5,5.625,5.375,5.625,625000.0 1988-09-28,5.4375,5.5,5.375,5.4375,925800.0 1988-09-29,5.375,5.5,5.25,5.4375,1155200.0 1988-09-30,4.625,5.0,4.5,4.875,4783200.0 1988-10-03,4.5,4.5625,4.3125,4.5,1977400.0 1988-10-04,4.5,4.5625,4.4375,4.5,1672200.0 1988-10-05,4.375,4.5,4.25,4.5,816800.0 1988-10-06,4.375,4.4375,4.3125,4.3125,742600.0 1988-10-07,4.375,4.4375,4.25,4.4375,737600.0 1988-10-10,4.3125,4.375,4.1875,4.375,1205000.0 1988-10-11,4.625,4.625,4.375,4.4375,3152800.0 1988-10-12,4.9375,5.0625,4.375,4.5625,2234400.0 1988-10-13,5.25,5.25,4.75,4.875,2515000.0 1988-10-14,4.9375,5.25,4.8125,5.25,1327000.0 1988-10-17,4.75,4.9375,4.625,4.875,533000.0 1988-10-18,4.75,4.8125,4.6875,4.75,389600.0 1988-10-19,4.6875,4.875,4.625,4.75,804200.0 1988-10-20,4.625,4.6875,4.5625,4.6875,849200.0 1988-10-21,4.6875,4.6875,4.5625,4.625,541800.0 1988-10-24,4.5,4.6875,4.5,4.6875,1212200.0 1988-10-25,4.5625,4.5625,4.4375,4.4375,468000.0 1988-10-26,4.5,4.5625,4.375,4.5625,455400.0 1988-10-27,4.3125,4.4375,4.25,4.375,1374000.0 1988-10-28,4.3125,4.4375,4.3125,4.3125,493400.0 1988-10-31,4.5,4.5625,4.3125,4.375,981200.0 1988-11-01,4.4375,4.5625,4.3125,4.5625,853000.0 1988-11-02,4.25,4.4375,4.25,4.4375,742000.0 1988-11-03,4.375,4.4375,4.25,4.25,512600.0 1988-11-04,4.375,4.5625,4.3125,4.3125,709000.0 1988-11-07,4.25,4.375,4.25,4.3125,457800.0 1988-11-08,4.375,4.375,4.25,4.3125,229400.0 1988-11-09,4.25,4.3125,4.1875,4.1875,360400.0 1988-11-10,4.125,4.3125,4.125,4.25,783800.0 1988-11-11,4.0625,4.1875,4.0,4.125,2286000.0 1988-11-14,3.875,4.125,3.8125,4.0625,1550200.0 1988-11-15,3.8125,3.9375,3.75,3.8125,970000.0 1988-11-16,3.6875,3.8125,3.5625,3.8125,813000.0 1988-11-17,3.75,3.875,3.6875,3.6875,509400.0 1988-11-18,3.875,3.875,3.75,3.75,983000.0 1988-11-21,3.8125,3.875,3.6875,3.8125,350400.0 1988-11-22,3.8125,3.875,3.6875,3.75,552000.0 1988-11-23,3.8125,3.875,3.75,3.8125,694600.0 1988-11-25,3.75,3.75,3.625,3.6875,236400.0 1988-11-28,3.625,3.75,3.5625,3.6875,491600.0 1988-11-29,3.6875,3.75,3.5625,3.625,906200.0 1988-11-30,3.75,3.8125,3.6875,3.6875,593200.0 1988-12-01,4.0,4.0625,3.75,3.75,1138600.0 1988-12-02,3.9375,4.0625,3.9375,3.9375,1140600.0 1988-12-05,3.9375,4.125,3.875,4.0,873000.0 1988-12-06,3.75,3.9375,3.75,3.9375,904800.0 1988-12-07,3.75,3.8125,3.6875,3.8125,1601000.0 1988-12-08,3.75,3.8125,3.6875,3.6875,1385400.0 1988-12-09,3.5625,3.75,3.5625,3.75,1529800.0 1988-12-12,3.625,3.875,3.5625,3.625,538600.0 1988-12-13,3.6875,3.75,3.5625,3.6875,820200.0 1988-12-14,3.75,3.8125,3.625,3.6875,725400.0 1988-12-15,4.125,4.125,3.9375,4.0,2373600.0 1988-12-16,4.375,4.4375,4.0,4.125,2397800.0 1988-12-19,4.5,4.5,4.25,4.3125,1784200.0 1988-12-20,4.25,4.5,4.1875,4.5,1107800.0 1988-12-21,4.1875,4.25,4.125,4.25,490400.0 1988-12-22,4.1875,4.3125,4.125,4.1875,811000.0 1988-12-23,4.3125,4.3125,4.1875,4.25,389600.0 1988-12-27,4.3125,4.375,4.25,4.3125,580000.0 1988-12-28,4.25,4.375,4.25,4.3125,371400.0 1988-12-29,4.375,4.4375,4.25,4.25,853200.0 1988-12-30,4.3125,4.375,4.25,4.375,674800.0 1989-01-03,4.375,4.375,4.25,4.3125,519200.0 1989-01-04,4.5,4.5,4.3125,4.375,1425200.0 1989-01-05,4.5625,4.6875,4.4375,4.5,2532800.0 1989-01-06,4.5625,4.6875,4.5625,4.5625,905200.0 1989-01-09,4.5625,4.6875,4.5625,4.6875,880800.0 1989-01-10,4.5625,4.625,4.5,4.625,539400.0 1989-01-11,4.3125,4.5,4.3125,4.4375,718600.0 1989-01-12,4.375,4.5,4.3125,4.3125,645200.0 1989-01-13,4.4375,4.5,4.3125,4.375,1544200.0 1989-01-16,4.375,4.4375,4.3125,4.4375,818800.0 1989-01-17,4.25,4.375,4.25,4.375,859800.0 1989-01-18,4.3125,4.375,4.1875,4.25,1125000.0 1989-01-19,4.3125,4.375,4.25,4.375,877800.0 1989-01-20,4.25,4.375,4.25,4.3125,1777600.0 1989-01-23,4.3125,4.3125,4.25,4.3125,408200.0 1989-01-24,4.3125,4.375,4.25,4.25,1179200.0 1989-01-25,4.375,4.4375,4.3125,4.3125,980200.0 1989-01-26,4.5625,4.625,4.4375,4.4375,2773000.0 1989-01-27,4.5625,4.625,4.5,4.5625,1499400.0 1989-01-30,4.5,4.625,4.5,4.5625,544600.0 1989-01-31,4.5625,4.5625,4.4375,4.5,994800.0 1989-02-01,4.5,4.5625,4.5,4.5625,682400.0 1989-02-02,4.6875,4.6875,4.5,4.5625,838200.0 1989-02-03,4.75,4.8125,4.625,4.625,1565600.0 1989-02-06,4.6875,4.6875,4.5625,4.6875,589800.0 1989-02-07,4.6875,4.6875,4.5,4.5625,1032200.0 1989-02-08,4.5,4.75,4.5,4.6875,1062400.0 1989-02-09,4.4375,4.625,4.375,4.5,630000.0 1989-02-10,4.4375,4.4375,4.3125,4.375,454400.0 1989-02-13,4.4375,4.4375,4.3125,4.375,436000.0 1989-02-14,4.3125,4.4375,4.3125,4.375,629000.0 1989-02-15,4.375,4.4375,4.3125,4.3125,202000.0 1989-02-16,4.3125,4.375,4.3125,4.375,446400.0 1989-02-17,4.3125,4.375,4.3125,4.375,355000.0 1989-02-21,4.5,4.5625,4.3125,4.3125,820800.0 1989-02-22,4.3125,4.5,4.3125,4.5,636400.0 1989-02-23,4.3125,4.375,4.1875,4.3125,666800.0 1989-02-24,4.1875,4.3125,4.1875,4.25,361800.0 1989-02-27,4.1875,4.25,4.125,4.1875,421000.0 1989-02-28,4.125,4.1875,4.0625,4.1875,664000.0 1989-03-01,4.0625,4.125,4.0,4.125,347800.0 1989-03-02,4.0625,4.0625,4.0,4.0625,433000.0 1989-03-03,4.0625,4.0625,4.0,4.0625,302200.0 1989-03-06,4.125,4.125,4.0625,4.0625,410200.0 1989-03-07,4.0625,4.125,4.0625,4.0625,424000.0 1989-03-08,4.125,4.1875,4.0625,4.125,305400.0 1989-03-09,4.3125,4.3125,4.1875,4.25,780600.0 1989-03-10,4.3125,4.3125,4.1875,4.25,543600.0 1989-03-13,4.375,4.375,4.3125,4.3125,275800.0 1989-03-14,4.3125,4.375,4.25,4.375,286000.0 1989-03-15,4.1875,4.3125,4.1875,4.3125,236400.0 1989-03-16,4.1875,4.25,4.1875,4.25,379400.0 1989-03-17,4.0625,4.125,4.0,4.125,653600.0 1989-03-20,4.125,4.1875,4.0625,4.0625,347800.0 1989-03-21,4.125,4.1875,4.0625,4.1875,367600.0 1989-03-22,4.0,4.125,4.0,4.125,330800.0 1989-03-23,4.125,4.125,4.0,4.0,333400.0 1989-03-27,4.25,4.25,4.125,4.125,190000.0 1989-03-28,4.1875,4.3125,4.1875,4.25,323600.0 1989-03-29,4.125,4.25,4.125,4.1875,481000.0 1989-03-30,4.125,4.25,4.125,4.1875,281800.0 1989-03-31,4.25,4.25,4.125,4.125,920400.0 1989-04-03,4.3125,4.3125,4.1875,4.1875,424400.0 1989-04-04,4.25,4.3125,4.1875,4.3125,473000.0 1989-04-05,4.3125,4.3125,4.1875,4.1875,400800.0 1989-04-06,4.3125,4.3125,4.1875,4.25,124600.0 1989-04-07,4.625,4.6875,4.25,4.25,1752800.0 1989-04-10,4.4375,4.625,4.4375,4.625,581000.0 1989-04-11,4.5625,4.5625,4.375,4.375,654400.0 1989-04-12,4.5,4.5625,4.5,4.5625,551400.0 1989-04-13,4.5,4.6875,4.4375,4.625,721600.0 1989-04-14,4.4375,4.625,4.375,4.5625,712000.0 1989-04-17,4.4375,4.5,4.375,4.5,161600.0 1989-04-18,4.5625,4.625,4.5,4.5,433400.0 1989-04-19,4.5,4.625,4.5,4.5625,406800.0 1989-04-20,4.5,4.5625,4.4375,4.5,187600.0 1989-04-21,4.4375,4.5,4.4375,4.4375,209600.0 1989-04-24,4.5625,4.5625,4.5,4.5,298600.0 1989-04-25,4.5,4.5625,4.4375,4.5,274600.0 1989-04-26,4.4375,4.5625,4.4375,4.5,274600.0 1989-04-27,4.4375,4.5625,4.125,4.5,473600.0 1989-04-28,4.4375,4.5,4.4375,4.5,129600.0 1989-05-01,4.4375,4.5,4.375,4.4375,300200.0 1989-05-02,4.375,4.5,4.375,4.375,250200.0 1989-05-03,4.4375,4.4375,4.3125,4.375,748200.0 1989-05-04,4.4375,4.4375,4.3125,4.375,687000.0 1989-05-05,4.3125,4.4375,4.3125,4.375,509200.0 1989-05-08,4.375,4.375,4.3125,4.3125,262600.0 1989-05-09,4.3125,4.375,4.3125,4.375,393800.0 1989-05-10,4.375,4.375,4.25,4.3125,190400.0 1989-05-11,4.3125,4.375,4.25,4.3125,481800.0 1989-05-12,4.5625,4.5625,4.3125,4.375,1485200.0 1989-05-15,4.4375,4.5625,4.4375,4.5625,528200.0 1989-05-16,4.5,4.5625,4.4375,4.4375,812400.0 1989-05-17,4.6875,4.75,4.5,4.5625,1553400.0 1989-05-18,4.625,4.75,4.5625,4.6875,895000.0 1989-05-19,4.6875,4.6875,4.5625,4.625,1060800.0 1989-05-22,4.625,4.6875,4.5625,4.6875,390600.0 1989-05-23,4.5625,4.625,4.5,4.5625,395400.0 1989-05-24,4.5625,4.625,4.5625,4.5625,330200.0 1989-05-25,4.6875,4.6875,4.5625,4.625,580000.0 1989-05-26,4.75,4.75,4.625,4.625,1240600.0 1989-05-30,5.125,5.1875,4.8125,4.8125,3442600.0 1989-05-31,5.1875,5.25,5.0625,5.125,1879600.0 1989-06-01,5.125,5.1875,5.0,5.1875,1348600.0 1989-06-02,5.1875,5.1875,5.0625,5.125,788200.0 1989-06-05,5.0625,5.1875,5.0,5.125,1080200.0 1989-06-06,5.0625,5.0625,5.0,5.0,743400.0 1989-06-07,5.125,5.125,5.0,5.0625,477800.0 1989-06-08,5.0625,5.125,5.0625,5.125,560000.0 1989-06-09,5.0,5.125,5.0,5.0625,382200.0 1989-06-12,5.1875,5.1875,5.0,5.0625,468200.0 1989-06-13,5.0625,5.125,5.0,5.125,449200.0 1989-06-14,5.0625,5.0625,4.9375,5.0625,430000.0 1989-06-15,4.875,5.0625,4.875,5.0,1116400.0 1989-06-16,4.9375,5.0,4.875,4.875,490000.0 1989-06-19,4.875,5.0,4.8125,4.9375,908600.0 1989-06-20,4.9375,4.9375,4.875,4.875,845400.0 1989-06-21,4.875,4.9375,4.8125,4.9375,798800.0 1989-06-22,5.0,5.0625,4.875,4.875,761400.0 1989-06-23,5.125,5.125,5.0,5.0625,666600.0 1989-06-26,5.0625,5.125,5.0,5.0625,275600.0 1989-06-27,5.0625,5.1875,5.0,5.0,522800.0 1989-06-28,5.0,5.0,4.875,5.0,1319600.0 1989-06-29,4.875,5.0,4.8125,4.875,836400.0 1989-06-30,4.875,4.9375,4.8125,4.8125,714200.0 1989-07-03,4.9375,4.9375,4.8125,4.8125,196800.0 1989-07-05,4.9375,4.9375,4.875,4.9375,496200.0 1989-07-06,5.0,5.0,4.875,4.875,524400.0 1989-07-07,5.0,5.0625,4.9375,4.9375,498000.0 1989-07-10,4.9375,5.0625,4.875,5.0,1134800.0 1989-07-11,4.6875,5.0625,4.6875,4.9375,1152200.0 1989-07-12,4.6875,4.75,4.5625,4.625,1215800.0 1989-07-13,4.75,4.75,4.625,4.6875,508800.0 1989-07-14,4.6875,4.75,4.625,4.6875,874800.0 1989-07-17,4.6875,4.75,4.625,4.625,214000.0 1989-07-18,4.6875,4.75,4.625,4.625,355400.0 1989-07-19,4.625,4.6875,4.625,4.6875,596600.0 1989-07-20,4.5625,4.625,4.4375,4.625,775800.0 1989-07-21,4.5,4.5625,4.375,4.5,583200.0 1989-07-24,4.5,4.5,4.375,4.375,763000.0 1989-07-25,4.4375,4.5625,4.375,4.4375,642200.0 1989-07-26,4.5,4.5,4.375,4.375,301800.0 1989-07-27,4.4375,4.4375,4.375,4.4375,217200.0 1989-07-28,4.25,4.4375,4.0625,4.4375,712400.0 1989-07-31,4.3125,4.3125,4.25,4.25,406000.0 1989-08-01,4.25,4.3125,4.1875,4.3125,468000.0 1989-08-02,4.25,4.3125,4.1875,4.25,98400.0 1989-08-03,4.25,4.3125,4.1875,4.3125,313800.0 1989-08-04,4.4375,4.5,4.25,4.25,498000.0 1989-08-07,4.5,4.5,4.3125,4.4375,395200.0 1989-08-08,4.3125,4.5625,4.3125,4.5625,245400.0 1989-08-09,4.3125,4.4375,4.3125,4.3125,229000.0 1989-08-10,4.375,4.5,4.3125,4.3125,653400.0 1989-08-11,4.3125,4.375,4.3125,4.3125,572600.0 1989-08-14,4.3125,4.375,4.25,4.3125,140800.0 1989-08-15,4.3125,4.3125,4.25,4.25,100200.0 1989-08-16,4.25,4.3125,4.25,4.25,132600.0 1989-08-17,4.1875,4.3125,4.125,4.25,579400.0 1989-08-18,4.25,4.25,4.1875,4.1875,166400.0 1989-08-21,4.1875,4.25,4.125,4.25,270400.0 1989-08-22,4.125,4.1875,4.125,4.1875,157200.0 1989-08-23,4.3125,4.3125,4.125,4.125,248600.0 1989-08-24,4.3125,4.3125,4.1875,4.3125,318600.0 1989-08-25,4.25,4.3125,4.25,4.25,223600.0 1989-08-28,4.25,4.3125,4.1875,4.25,125600.0 1989-08-29,4.25,4.3125,4.1875,4.3125,324200.0 1989-08-30,4.1875,4.25,4.125,4.1875,249000.0 1989-08-31,4.3125,4.3125,4.125,4.1875,483000.0 1989-09-01,4.25,4.25,4.1875,4.25,158200.0 1989-09-05,4.1875,4.25,4.1875,4.25,945000.0 1989-09-06,4.125,4.25,4.125,4.1875,169400.0 1989-09-07,4.125,4.25,4.125,4.1875,341600.0 1989-09-08,4.1875,4.1875,4.125,4.125,733200.0 1989-09-11,4.1875,4.25,4.125,4.125,331800.0 1989-09-12,4.25,4.3125,4.1875,4.25,366600.0 1989-09-13,4.5,4.625,4.3125,4.3125,1635800.0 1989-09-14,4.375,4.5,4.375,4.4375,665200.0 1989-09-15,4.375,4.4375,4.3125,4.375,650600.0 1989-09-18,4.3125,4.375,4.25,4.375,211000.0 1989-09-19,4.25,4.3125,4.1875,4.3125,362600.0 1989-09-20,4.25,4.25,4.1875,4.25,186800.0 1989-09-21,4.3125,4.3125,4.1875,4.25,272600.0 1989-09-22,4.3125,4.3125,4.25,4.3125,195400.0 1989-09-25,4.25,4.3125,4.25,4.25,182200.0 1989-09-26,4.3125,4.375,4.25,4.3125,576800.0 1989-09-27,4.3125,4.375,4.3125,4.3125,354800.0 1989-09-28,4.5,4.5,4.3125,4.375,531000.0 1989-09-29,4.4375,4.5,4.375,4.4375,652200.0 1989-10-02,4.375,4.5,4.3125,4.4375,179600.0 1989-10-03,4.375,4.4375,4.3125,4.4375,341800.0 1989-10-04,4.3125,4.375,4.25,4.3125,174200.0 1989-10-05,4.25,4.375,4.1875,4.3125,421600.0 1989-10-06,4.3125,4.3125,4.1875,4.25,213400.0 1989-10-09,4.3125,4.3125,4.0625,4.25,253800.0 1989-10-10,4.375,4.5,4.3125,4.375,1339200.0 1989-10-11,4.3125,4.4375,4.3125,4.4375,597600.0 1989-10-12,4.3125,4.375,4.25,4.375,334800.0 1989-10-13,4.0625,4.375,4.0,4.25,820200.0 1989-10-16,4.1875,4.1875,3.75,3.9375,1035200.0 1989-10-17,4.125,4.1875,4.0625,4.125,357600.0 1989-10-18,4.1875,4.25,4.0,4.0,466000.0 1989-10-19,4.1875,4.25,4.1875,4.1875,458000.0 1989-10-20,4.125,4.25,4.125,4.1875,369400.0 1989-10-23,4.1875,4.1875,4.125,4.125,299600.0 1989-10-24,4.125,4.1875,3.9375,4.125,396400.0 1989-10-25,4.0625,4.125,4.0,4.0625,159600.0 1989-10-26,3.9375,4.0625,3.9375,4.0,403000.0 1989-10-27,3.9375,4.0,3.8125,3.9375,353800.0 1989-10-30,3.875,3.9375,3.875,3.875,154800.0 1989-10-31,3.9375,4.0,3.875,3.9375,470000.0 1989-11-01,3.8125,3.875,3.75,3.875,327000.0 1989-11-02,3.75,3.8125,3.6875,3.75,252600.0 1989-11-03,3.75,3.75,3.6875,3.6875,338600.0 1989-11-06,3.625,3.75,3.5625,3.75,310200.0 1989-11-07,3.6875,3.75,3.5625,3.5625,353600.0 1989-11-08,3.6875,3.8125,3.6875,3.75,464000.0 1989-11-09,3.6875,3.8125,3.6875,3.8125,100000.0 1989-11-10,3.8125,3.875,3.75,3.75,124200.0 1989-11-13,3.8125,3.9375,3.8125,3.875,112400.0 1989-11-14,3.8125,3.9375,3.8125,3.875,176400.0 1989-11-15,3.75,3.875,3.75,3.8125,171400.0 1989-11-16,3.8125,3.9375,3.75,3.75,218600.0 1989-11-17,3.875,4.0,3.8125,3.8125,174800.0 1989-11-20,3.8125,3.9375,3.8125,3.875,250600.0 1989-11-21,3.8125,3.875,3.75,3.875,371600.0 1989-11-22,3.75,3.9375,3.625,3.75,1399000.0 1989-11-24,3.8125,3.8125,3.6875,3.6875,339800.0 1989-11-27,3.8125,3.8125,3.75,3.75,567200.0 1989-11-28,3.8125,3.8125,3.75,3.8125,361600.0 1989-11-29,3.75,3.8125,3.75,3.75,458800.0 1989-11-30,3.75,3.75,3.6875,3.75,395800.0 1989-12-01,3.8125,3.8125,3.6875,3.75,620000.0 1989-12-04,3.8125,3.8125,3.75,3.8125,355600.0 1989-12-05,3.75,3.8125,3.75,3.8125,256400.0 1989-12-06,3.75,3.8125,3.6875,3.75,137600.0 1989-12-07,3.75,3.8125,3.75,3.75,378400.0 1989-12-08,3.875,3.875,3.75,3.75,395600.0 1989-12-11,3.8125,3.9375,3.8125,3.8125,453200.0 1989-12-12,3.875,3.875,3.75,3.8125,432200.0 1989-12-13,4.0,4.0,3.8125,3.875,1114200.0 1989-12-14,4.0625,4.0625,3.9375,4.0,852800.0 1989-12-15,4.0,4.0625,3.9375,4.0,622800.0 1989-12-18,3.875,4.0625,3.8125,4.0,735000.0 1989-12-19,3.8125,3.875,3.8125,3.8125,141000.0 1989-12-20,3.8125,3.875,3.75,3.8125,1352600.0 1989-12-21,3.8125,3.8125,3.6875,3.8125,800000.0 1989-12-22,3.875,3.875,3.8125,3.875,363600.0 1989-12-26,3.9375,4.0,3.875,3.9375,237600.0 1989-12-27,3.9375,4.0,3.875,4.0,883000.0 1989-12-28,3.875,3.9375,3.8125,3.875,1047600.0 1989-12-29,3.9375,3.9375,3.8125,3.875,1317000.0 1990-01-02,4.125,4.125,3.8125,3.9375,2544000.0 1990-01-03,4.0,4.125,3.9375,4.0625,686800.0 1990-01-04,3.9375,4.0625,3.875,4.0,944200.0 1990-01-05,3.8125,3.8125,3.6875,3.8125,1511000.0 1990-01-08,3.8125,3.8125,3.75,3.8125,477000.0 1990-01-09,3.875,3.875,3.75,3.8125,1075000.0 1990-01-10,3.8125,3.875,3.8125,3.8125,1191600.0 1990-01-11,3.875,3.875,3.8125,3.8125,395400.0 1990-01-12,3.75,3.8125,3.6875,3.75,832600.0 1990-01-15,3.625,3.75,3.625,3.6875,439600.0 1990-01-16,3.9375,3.9375,3.5625,3.625,935800.0 1990-01-17,3.8125,3.875,3.75,3.8125,930000.0 1990-01-18,3.8125,3.875,3.75,3.75,501400.0 1990-01-19,3.75,3.875,3.75,3.8125,324800.0 1990-01-22,3.75,3.875,3.75,3.75,345600.0 1990-01-23,3.6875,3.875,3.6875,3.75,283400.0 1990-01-24,3.8125,3.875,3.5625,3.625,617800.0 1990-01-25,3.8125,3.875,3.75,3.8125,394000.0 1990-01-26,3.6875,3.875,3.6875,3.75,612000.0 1990-01-29,3.6875,3.75,3.6875,3.6875,171200.0 1990-01-30,3.625,3.75,3.5625,3.75,313000.0 1990-01-31,3.625,3.75,3.625,3.625,844200.0 1990-02-01,3.625,3.6875,3.5625,3.625,696600.0 1990-02-02,3.5,3.625,3.5,3.625,475600.0 1990-02-05,3.5625,3.5625,3.4375,3.5,313400.0 1990-02-06,3.5,3.625,3.4375,3.5,561800.0 1990-02-07,3.6875,3.6875,3.4375,3.5,590200.0 1990-02-08,3.6875,3.6875,3.625,3.625,514800.0 1990-02-09,3.625,3.6875,3.625,3.625,135600.0 1990-02-12,3.5,3.6875,3.5,3.625,333000.0 1990-02-13,3.5625,3.625,3.5,3.5,152600.0 1990-02-14,3.5625,3.625,3.5625,3.5625,84200.0 1990-02-15,3.5625,3.625,3.5625,3.5625,99800.0 1990-02-16,3.625,3.625,3.5625,3.5625,213000.0 1990-02-20,3.5625,3.625,3.5625,3.5625,305800.0 1990-02-21,3.75,3.75,3.5,3.5625,874800.0 1990-02-22,3.875,3.9375,3.75,3.75,1695000.0 1990-02-23,3.875,3.9375,3.8125,3.875,651600.0 1990-02-26,4.0625,4.125,3.875,3.875,1289400.0 1990-02-27,4.3125,4.375,4.1875,4.25,2304400.0 1990-02-28,4.125,4.375,4.125,4.3125,1223600.0 1990-03-01,4.375,4.375,4.125,4.125,820600.0 1990-03-02,4.5,4.5625,4.375,4.375,1771000.0 1990-03-05,4.625,4.625,4.375,4.5,1325000.0 1990-03-06,4.5625,4.6875,4.5625,4.6875,1185000.0 1990-03-07,4.5,4.6875,4.5,4.625,506000.0 1990-03-08,4.5,4.5625,4.4375,4.5,268400.0 1990-03-09,4.5,4.5625,4.4375,4.4375,282000.0 1990-03-12,4.4375,4.5,4.4375,4.4375,532600.0 1990-03-13,4.4375,4.5,4.375,4.4375,866600.0 1990-03-14,4.5625,4.5625,4.4375,4.4375,731600.0 1990-03-15,4.5,4.5625,4.4375,4.5625,518000.0 1990-03-16,4.625,4.6875,4.5,4.5625,1199600.0 1990-03-19,4.8125,4.875,4.5625,4.625,1644600.0 1990-03-20,4.5,4.875,4.5,4.875,1515600.0 1990-03-21,4.75,4.875,4.625,4.625,2375000.0 1990-03-22,4.8125,4.875,4.625,4.6875,1576200.0 1990-03-23,4.9375,5.0625,4.9375,4.9375,1940200.0 1990-03-26,4.8125,5.0,4.8125,5.0,595000.0 1990-03-27,4.875,4.9375,4.75,4.8125,770800.0 1990-03-28,4.75,4.8125,4.75,4.8125,391200.0 1990-03-29,4.6875,4.8125,4.625,4.75,285200.0 1990-03-30,4.5625,4.625,4.5,4.625,1195400.0 1990-04-02,4.6875,4.6875,4.4375,4.4375,1291600.0 1990-04-03,4.625,4.75,4.625,4.6875,764800.0 1990-04-04,4.5625,4.6875,4.5625,4.5625,367400.0 1990-04-05,4.5,4.625,4.5,4.5625,276400.0 1990-04-06,4.4375,4.625,4.4375,4.5625,453400.0 1990-04-09,4.25,4.5625,4.1875,4.5,767400.0 1990-04-10,4.375,4.375,4.1875,4.25,564600.0 1990-04-11,4.4375,4.5,4.375,4.375,390400.0 1990-04-12,4.4375,4.5,4.375,4.4375,383600.0 1990-04-16,4.3125,4.4375,4.125,4.4375,1500400.0 1990-04-17,4.4375,4.5,4.25,4.3125,797000.0 1990-04-18,4.375,4.5,4.375,4.5,485200.0 1990-04-19,4.3125,4.4375,4.3125,4.4375,332000.0 1990-04-20,4.3125,4.375,4.25,4.3125,564000.0 1990-04-23,4.1875,4.3125,4.125,4.3125,325200.0 1990-04-24,4.1875,4.25,4.0625,4.25,1629000.0 1990-04-25,4.1875,4.25,4.0625,4.125,383400.0 1990-04-26,4.3125,4.3125,4.1875,4.1875,445000.0 1990-04-27,4.3125,4.375,4.25,4.3125,205600.0 1990-04-30,4.375,4.375,4.25,4.25,230200.0 1990-05-01,4.375,4.4375,4.3125,4.375,730000.0 1990-05-02,4.3125,4.375,4.3125,4.3125,113400.0 1990-05-03,4.3125,4.4375,4.25,4.375,365000.0 1990-05-04,4.1875,4.3125,4.125,4.25,390200.0 1990-05-07,4.3125,4.375,4.1875,4.1875,863800.0 1990-05-08,4.5,4.5,4.3125,4.375,1053200.0 1990-05-09,4.5,4.5625,4.4375,4.5,461000.0 1990-05-10,4.5625,4.625,4.4375,4.5625,1711400.0 1990-05-11,4.75,4.75,4.5,4.5,2194800.0 1990-05-14,4.9375,5.0,4.6875,4.75,2734600.0 1990-05-15,5.0625,5.1875,4.875,4.9375,2955400.0 1990-05-16,5.0,5.3125,4.9375,5.0625,3724200.0 1990-05-17,5.25,5.25,5.0,5.0625,1432000.0 1990-05-18,5.1875,5.25,5.0625,5.25,615200.0 1990-05-21,5.375,5.5,5.125,5.25,3713600.0 1990-05-22,5.375,5.5625,5.3125,5.5,1709800.0 1990-05-23,5.5625,5.625,5.3125,5.3125,2368600.0 1990-05-24,5.4375,5.5625,5.375,5.5,1427800.0 1990-05-25,5.375,5.375,5.0,5.375,1856200.0 1990-05-29,5.5,5.5625,5.25,5.3125,1052000.0 1990-05-30,5.375,5.6875,5.375,5.625,1559800.0 1990-05-31,5.25,5.375,5.25,5.3125,1009800.0 1990-06-01,5.25,5.375,5.1875,5.3125,1158000.0 1990-06-04,5.375,5.375,5.1875,5.1875,689200.0 1990-06-05,5.0625,5.25,5.0,5.1875,2936400.0 1990-06-06,5.125,5.1875,5.0625,5.125,591200.0 1990-06-07,4.875,5.1875,4.875,5.125,2536800.0 1990-06-08,4.8125,4.9375,4.75,4.875,937000.0 1990-06-11,4.875,4.9375,4.8125,4.8125,671600.0 1990-06-12,4.9375,5.0,4.75,4.9375,4471000.0 1990-06-13,4.9375,5.0,4.875,5.0,1418800.0 1990-06-14,4.6875,4.9375,4.6875,4.9375,1289400.0 1990-06-15,4.6875,4.75,4.625,4.625,824400.0 1990-06-18,4.625,4.6875,4.5625,4.6875,995200.0 1990-06-19,4.625,4.6875,4.5,4.5625,435600.0 1990-06-20,4.5625,4.625,4.4375,4.625,1040400.0 1990-06-21,4.625,4.625,4.5,4.5625,371400.0 1990-06-22,4.5,4.75,4.5,4.6875,664200.0 1990-06-25,4.5,4.625,4.4375,4.5625,291600.0 1990-06-26,4.5,4.5625,4.4375,4.5625,331000.0 1990-06-27,4.5625,4.5625,4.4375,4.4375,432600.0 1990-06-28,4.6875,4.6875,4.5,4.5625,1693400.0 1990-06-29,4.75,4.75,4.625,4.6875,570600.0 1990-07-02,4.875,4.875,4.6875,4.75,1623600.0 1990-07-03,4.75,4.875,4.75,4.875,403400.0 1990-07-05,4.75,4.75,4.625,4.75,306600.0 1990-07-06,4.8125,4.8125,4.625,4.6875,297000.0 1990-07-09,4.6875,4.8125,4.625,4.75,492600.0 1990-07-10,4.5,4.6875,4.5,4.6875,284600.0 1990-07-11,4.6875,4.6875,4.5,4.5,575600.0 1990-07-12,4.6875,4.6875,4.625,4.625,505200.0 1990-07-13,4.8125,4.8125,4.625,4.625,2050200.0 1990-07-16,4.8125,4.8125,4.75,4.8125,411000.0 1990-07-17,4.6875,4.8125,4.625,4.75,295600.0 1990-07-18,4.5625,4.6875,4.5625,4.625,356200.0 1990-07-19,4.5,4.625,4.375,4.625,770000.0 1990-07-20,3.625,4.5,3.5625,4.5,2850800.0 1990-07-23,3.5625,3.625,3.4375,3.5625,1412000.0 1990-07-24,3.5625,3.5625,3.375,3.5,2124000.0 1990-07-25,3.625,3.625,3.5,3.5,584600.0 1990-07-26,3.625,3.6875,3.5625,3.5625,1057400.0 1990-07-27,3.5625,3.625,3.5,3.5625,365800.0 1990-07-30,3.5625,3.5625,3.5,3.5625,356000.0 1990-07-31,3.5,3.5625,3.4375,3.5625,392400.0 1990-08-01,3.4375,3.5,3.4375,3.4375,836000.0 1990-08-02,3.1875,3.375,3.125,3.3125,1540200.0 1990-08-03,3.0625,3.125,2.8125,3.125,1366600.0 1990-08-06,2.8125,2.9375,2.75,2.875,1012200.0 1990-08-07,2.6875,2.9375,2.4375,2.875,2224800.0 1990-08-08,2.8125,2.875,2.625,2.75,1670800.0 1990-08-09,2.8125,2.875,2.75,2.75,1351400.0 1990-08-10,2.75,2.8125,2.6875,2.75,998800.0 1990-08-13,2.875,2.9375,2.75,2.75,1992200.0 1990-08-14,3.0,3.0625,2.875,2.875,3057800.0 1990-08-15,3.0,3.0625,3.0,3.0,1474400.0 1990-08-16,2.9375,3.125,2.875,3.0,918200.0 1990-08-17,2.875,2.9375,2.75,2.8125,1188200.0 1990-08-20,2.875,2.9375,2.75,2.9375,498800.0 1990-08-21,2.75,2.8125,2.6875,2.75,485800.0 1990-08-22,2.8125,2.875,2.75,2.8125,1202600.0 1990-08-23,2.75,2.8125,2.625,2.6875,613400.0 1990-08-24,2.75,2.8125,2.6875,2.6875,439000.0 1990-08-27,2.875,2.9375,2.8125,2.8125,1163400.0 1990-08-28,2.8125,2.875,2.75,2.875,371600.0 1990-08-29,2.625,2.8125,2.625,2.75,969000.0 1990-08-30,2.625,2.625,2.5625,2.625,802200.0 1990-08-31,2.6875,2.6875,2.5625,2.625,419600.0 1990-09-04,2.8125,2.8125,2.6875,2.6875,1069000.0 1990-09-05,2.9375,2.9375,2.875,2.875,1142800.0 1990-09-06,2.9375,2.9375,2.8125,2.875,407600.0 1990-09-07,3.125,3.125,2.875,2.9375,559400.0 1990-09-10,3.0,3.25,3.0,3.25,628400.0 1990-09-11,3.0,3.0625,2.9375,3.0625,279600.0 1990-09-12,2.9375,2.9375,2.75,2.75,1701600.0 1990-09-13,2.9375,2.9375,2.8125,2.9375,235800.0 1990-09-14,2.875,2.875,2.75,2.8125,284800.0 1990-09-17,2.875,2.875,2.75,2.8125,280600.0 1990-09-18,2.8125,2.8125,2.75,2.8125,565200.0 1990-09-19,2.875,2.875,2.75,2.8125,291800.0 1990-09-20,2.8125,2.8125,2.75,2.8125,337200.0 1990-09-21,2.75,2.8125,2.6875,2.8125,271600.0 1990-09-24,2.625,2.75,2.5625,2.75,609800.0 1990-09-25,2.625,2.625,2.5,2.5625,301400.0 1990-09-26,2.6875,2.6875,2.4375,2.625,1011600.0 1990-09-27,2.625,2.75,2.5625,2.75,535000.0 1990-09-28,2.5625,2.6875,2.4375,2.5,560200.0 1990-10-01,2.6875,2.75,2.5625,2.625,500000.0 1990-10-02,2.6875,2.875,2.6875,2.75,877200.0 1990-10-03,2.5,2.75,2.5,2.6875,516000.0 1990-10-04,2.4375,2.5,2.375,2.5,544400.0 1990-10-05,2.5,2.5,2.375,2.375,381400.0 1990-10-08,2.3125,2.5625,2.25,2.5,916800.0 1990-10-09,2.0,2.1875,1.875,2.1875,1681600.0 1990-10-10,1.9375,2.0625,1.9375,2.0,1215000.0 1990-10-11,2.125,2.25,1.8125,1.9375,1730600.0 1990-10-12,2.0,2.1875,1.9375,2.1875,2427800.0 1990-10-15,2.0625,2.125,2.0,2.125,739800.0 1990-10-16,2.0,2.0625,1.875,2.0,445400.0 1990-10-17,1.875,2.0,1.875,1.9375,353600.0 1990-10-18,1.9375,2.0,1.875,1.9375,355400.0 1990-10-19,2.0,2.0625,1.875,2.0,551800.0 1990-10-22,2.0,2.0,1.9375,2.0,408800.0 1990-10-23,2.0,2.0625,1.875,1.9375,224000.0 1990-10-24,2.0,2.125,2.0,2.0625,227600.0 1990-10-25,2.0625,2.125,2.0,2.0625,1082800.0 1990-10-26,2.0625,2.0625,2.0,2.0625,210200.0 1990-10-29,2.0,2.0625,1.9375,2.0625,207400.0 1990-10-30,2.0,2.0,1.9375,2.0,250600.0 1990-10-31,1.9375,2.0625,1.9375,2.0,491200.0 1990-11-01,1.9375,2.0,1.9375,1.9375,253600.0 1990-11-02,1.875,1.9375,1.875,1.875,488000.0 1990-11-05,1.875,1.9375,1.875,1.9375,276400.0 1990-11-06,1.875,1.9375,1.875,1.9375,337800.0 1990-11-07,1.875,1.9375,1.875,1.9375,329800.0 1990-11-08,1.9375,1.9375,1.875,1.9375,252400.0 1990-11-09,1.9375,2.0,1.9375,1.9375,406400.0 1990-11-12,2.3125,2.375,2.0625,2.0625,1856400.0 1990-11-13,2.3125,2.375,2.25,2.375,980200.0 1990-11-14,2.375,2.4375,2.25,2.3125,588200.0 1990-11-15,2.125,2.4375,2.125,2.4375,1082400.0 1990-11-16,2.125,2.1875,2.125,2.125,436800.0 1990-11-19,2.0625,2.1875,2.0,2.1875,472600.0 1990-11-20,2.0625,2.125,2.0,2.125,462200.0 1990-11-21,2.125,2.125,2.0,2.125,413600.0 1990-11-23,2.0,2.125,2.0,2.125,197800.0 1990-11-26,2.0625,2.0625,2.0,2.0,508200.0 1990-11-27,2.0625,2.125,2.0,2.0625,298800.0 1990-11-28,2.125,2.125,2.0,2.0625,387200.0 1990-11-29,2.0625,2.125,2.0,2.0625,410200.0 1990-11-30,2.1875,2.1875,2.0,2.0,1261000.0 1990-12-03,2.1875,2.1875,2.125,2.1875,533800.0 1990-12-04,2.1875,2.1875,2.125,2.125,413000.0 1990-12-05,2.3125,2.3125,2.125,2.1875,855200.0 1990-12-06,2.25,2.375,2.25,2.375,972000.0 1990-12-07,2.3125,2.375,2.25,2.3125,1314600.0 1990-12-10,2.5625,2.5625,2.25,2.3125,1892800.0 1990-12-11,2.4375,2.5,2.375,2.4375,1100200.0 1990-12-12,2.4375,2.5,2.375,2.4375,486200.0 1990-12-13,2.4375,2.4375,2.375,2.4375,521000.0 1990-12-14,2.4375,2.4375,2.3125,2.375,690000.0 1990-12-17,2.4375,2.625,2.3125,2.3125,1382800.0 1990-12-18,2.5,2.5,2.4375,2.4375,658200.0 1990-12-19,2.625,2.6875,2.4375,2.4375,1867000.0 1990-12-20,2.625,2.6875,2.5,2.5,1916200.0 1990-12-21,2.6875,2.6875,2.5,2.625,1397600.0 1990-12-24,2.5625,2.625,2.5,2.625,444200.0 1990-12-26,2.5625,2.625,2.5,2.5625,273800.0 1990-12-27,2.4375,2.5625,2.375,2.5625,492200.0 1990-12-28,2.375,2.4375,2.375,2.4375,519600.0 1990-12-31,2.4375,2.4375,2.3125,2.375,681400.0 1991-01-02,2.5,2.625,2.0,2.4375,522000.0 1991-01-03,2.5625,2.625,2.5,2.5,973400.0 1991-01-04,2.5625,2.5625,2.5,2.5625,328600.0 1991-01-07,2.5,2.5625,2.4375,2.5,437600.0 1991-01-08,2.5,2.5,2.4375,2.5,310200.0 1991-01-09,2.375,2.5625,2.375,2.5,851000.0 1991-01-10,2.4375,2.5,2.375,2.4375,639600.0 1991-01-11,2.5,2.5625,2.4375,2.5,673400.0 1991-01-14,2.375,2.4375,2.3125,2.4375,508200.0 1991-01-15,2.5625,2.5625,2.3125,2.3125,1413400.0 1991-01-16,2.6875,2.75,2.5,2.5625,3886800.0 1991-01-17,2.8125,3.0,2.5,2.8125,3202800.0 1991-01-18,2.8125,2.875,2.75,2.8125,1215800.0 1991-01-21,2.8125,2.8125,2.6875,2.75,985000.0 1991-01-22,2.9375,3.0,2.75,2.75,2850000.0 1991-01-23,3.25,3.25,2.9375,3.0,3300600.0 1991-01-24,3.4375,3.4375,3.25,3.3125,3126800.0 1991-01-25,3.625,3.75,3.4375,3.4375,3632400.0 1991-01-28,3.4375,3.625,3.375,3.625,1209600.0 1991-01-29,3.4375,3.5,3.375,3.4375,588400.0 1991-01-30,3.5,3.5625,3.4375,3.4375,1348000.0 1991-01-31,3.625,3.625,3.4375,3.5,1816800.0 1991-02-01,3.75,3.75,3.5625,3.625,2136400.0 1991-02-04,4.0625,4.0625,3.75,3.75,3753400.0 1991-02-05,4.0,4.125,3.9375,4.0625,3184800.0 1991-02-06,3.9375,4.0625,3.9375,4.0,1883200.0 1991-02-07,4.0625,4.125,4.0,4.0,2210800.0 1991-02-08,3.9375,4.0,3.8125,4.0,1380600.0 1991-02-11,4.0625,4.125,3.9375,3.9375,1478400.0 1991-02-12,4.0625,4.125,3.875,4.0,2472400.0 1991-02-13,4.0625,4.125,3.9375,4.0625,705000.0 1991-02-14,3.875,4.0625,3.875,4.0625,1297000.0 1991-02-15,3.9375,4.0,3.875,3.9375,656000.0 1991-02-19,3.9375,4.0,3.875,3.9375,710000.0 1991-02-20,4.0625,4.0625,3.875,3.9375,1898400.0 1991-02-21,4.0,4.125,3.9375,4.0625,1328200.0 1991-02-22,3.875,4.125,3.75,4.0,1424200.0 1991-02-25,3.6875,4.0,3.625,3.9375,1504200.0 1991-02-26,3.75,3.8125,3.625,3.6875,1517600.0 1991-02-27,4.0625,4.0625,3.75,3.8125,1878000.0 1991-02-28,4.0625,4.125,3.9375,4.0625,1973400.0 1991-03-01,4.0,4.25,3.9375,4.0,1336800.0 1991-03-04,4.625,4.9375,4.1875,4.25,7599000.0 1991-03-05,4.875,5.0625,4.6875,4.6875,5330600.0 1991-03-06,4.8125,5.0,4.3125,5.0,4244400.0 1991-03-07,4.75,4.9375,4.75,4.8125,2358000.0 1991-03-08,4.6875,4.8125,4.5625,4.75,1802800.0 1991-03-11,4.6875,4.8125,4.625,4.75,2059400.0 1991-03-12,4.5625,4.6875,4.5,4.625,1186400.0 1991-03-13,4.8125,4.8125,4.625,4.625,1431600.0 1991-03-14,5.125,5.1875,4.8125,4.875,4576400.0 1991-03-15,5.125,5.1875,5.0625,5.0625,1584600.0 1991-03-18,5.1875,5.3125,5.0,5.0625,2085400.0 1991-03-19,5.375,5.4375,5.0,5.0625,2957000.0 1991-03-20,5.25,5.375,5.25,5.375,3467000.0 1991-03-21,5.5,5.625,5.375,5.375,3898600.0 1991-03-22,5.625,5.6875,5.5,5.5625,2479800.0 1991-03-25,5.5625,5.875,5.5,5.75,3016000.0 1991-03-26,5.5,5.5625,5.25,5.5625,2712000.0 1991-03-27,5.25,5.5,5.1875,5.5,2143000.0 1991-03-28,5.25,5.375,5.0,5.1875,3082200.0 1991-04-01,5.0625,5.1875,5.0,5.125,1052800.0 1991-04-02,5.3125,5.375,5.0625,5.0625,1919200.0 1991-04-03,5.375,5.5,5.0625,5.375,1840800.0 1991-04-04,5.5625,5.625,5.3125,5.375,2545800.0 1991-04-05,5.6875,5.8125,5.3125,5.6875,2682600.0 1991-04-08,5.8125,5.875,5.625,5.75,2172200.0 1991-04-09,5.75,6.0625,5.75,5.8125,2524400.0 1991-04-10,5.8125,5.9375,5.6875,5.875,2233800.0 1991-04-11,6.3125,6.4375,6.0,6.0625,7690800.0 1991-04-12,6.8125,6.875,6.4375,6.5625,6959400.0 1991-04-15,6.75,6.875,6.625,6.8125,2541000.0 1991-04-16,6.9375,6.9375,6.5625,6.6875,4359600.0 1991-04-17,7.125,7.125,6.8125,6.875,4174600.0 1991-04-18,6.9375,7.125,6.875,7.0,2629800.0 1991-04-19,6.75,6.9375,6.625,6.8125,1862400.0 1991-04-22,6.25,6.75,6.1875,6.75,4515400.0 1991-04-23,6.4375,6.4375,6.25,6.25,3197000.0 1991-04-24,6.5,6.625,6.4375,6.4375,1401400.0 1991-04-25,6.375,6.5,6.375,6.4375,961800.0 1991-04-26,6.1875,6.3125,6.0,6.3125,2109600.0 1991-04-29,6.1875,6.3125,6.125,6.1875,2278200.0 1991-04-30,6.125,6.375,6.0,6.1875,2506000.0 1991-05-01,6.1875,6.1875,6.0,6.0625,1296000.0 1991-05-02,6.0,6.25,5.875,6.1875,1722800.0 1991-05-03,6.0625,6.125,5.8125,5.9375,1636400.0 1991-05-06,6.0,6.1875,5.9375,6.0,1193800.0 1991-05-07,5.8125,6.0625,5.75,6.0,1084600.0 1991-05-08,5.9375,6.0625,5.8125,5.8125,1146800.0 1991-05-09,6.3125,6.3125,6.0625,6.125,2780800.0 1991-05-10,6.125,6.375,6.0625,6.3125,1141600.0 1991-05-13,6.0,6.25,6.0,6.125,720400.0 1991-05-14,5.9375,6.0,5.8125,6.0,595400.0 1991-05-15,5.5625,5.875,5.375,5.8125,3203200.0 1991-05-16,5.5625,5.5625,5.25,5.5,1183800.0 1991-05-17,5.5,5.5625,5.375,5.5,859800.0 1991-05-20,5.6875,5.75,5.5,5.5625,620000.0 1991-05-21,6.0,6.0625,5.875,5.9375,2806000.0 1991-05-22,6.5,6.5625,6.125,6.1875,3533600.0 1991-05-23,6.4375,6.75,6.375,6.5,4091600.0 1991-05-24,6.5,6.5,6.3125,6.4375,1462000.0 1991-05-28,6.5,6.5,6.375,6.4375,888600.0 1991-05-29,6.4375,6.5,6.375,6.5,1232000.0 1991-05-30,6.625,6.6875,6.4375,6.5,1907200.0 1991-05-31,6.75,6.875,6.625,6.6875,2341600.0 1991-06-03,7.0,7.0,6.6875,6.75,2193600.0 1991-06-04,7.0,7.0625,6.875,6.9375,1985400.0 1991-06-05,6.75,6.9375,6.6875,6.875,1962000.0 1991-06-06,6.75,6.875,6.6875,6.75,1192400.0 1991-06-07,6.5,6.6875,6.375,6.6875,2112600.0 1991-06-10,6.625,6.625,6.375,6.4375,1048600.0 1991-06-11,6.75,6.875,6.5625,6.5625,1534400.0 1991-06-12,6.375,6.4375,6.1875,6.4375,2722600.0 1991-06-13,6.375,6.5,6.1875,6.3125,1769200.0 1991-06-14,6.4375,6.5,6.3125,6.375,809000.0 1991-06-17,6.375,6.4375,6.3125,6.375,671000.0 1991-06-18,6.125,6.4375,6.0625,6.375,856600.0 1991-06-19,6.0625,6.125,5.8125,6.0625,1444600.0 1991-06-20,6.0,6.125,5.9375,6.0625,1146400.0 1991-06-21,6.0,6.125,5.9375,6.0625,843600.0 1991-06-24,5.75,6.0,5.6875,6.0,1079600.0 1991-06-25,5.875,5.9375,5.8125,5.8125,662000.0 1991-06-26,5.8125,6.0,5.75,6.0,1191200.0 1991-06-27,5.8125,5.9375,5.8125,5.8125,385000.0 1991-06-28,6.0,6.1875,6.0,6.0,1007600.0 1991-07-01,6.1875,6.3125,6.125,6.1875,996000.0 1991-07-02,6.0,6.1875,5.875,6.1875,1101400.0 1991-07-03,5.75,5.8125,5.625,5.8125,1743200.0 1991-07-05,5.6875,5.6875,5.5625,5.6875,417600.0 1991-07-08,5.75,5.75,5.5,5.5625,2375600.0 1991-07-09,5.9375,6.0625,5.875,5.875,2542400.0 1991-07-10,6.1875,6.375,6.0,6.0625,2673400.0 1991-07-11,6.4375,6.4375,6.25,6.25,1355600.0 1991-07-12,6.5,6.5625,6.375,6.5,1230000.0 1991-07-15,6.75,6.8125,6.3125,6.5,2688400.0 1991-07-16,5.9375,6.1875,5.9375,5.9375,3931000.0 1991-07-17,5.8125,5.9375,5.6875,5.9375,2187400.0 1991-07-18,5.8125,5.9375,5.75,5.8125,1425800.0 1991-07-19,5.5625,5.8125,5.5625,5.8125,1918400.0 1991-07-22,5.4375,5.6875,5.375,5.5625,1443000.0 1991-07-23,5.1875,5.4375,5.125,5.375,2693000.0 1991-07-24,5.3125,5.375,5.1875,5.1875,1704200.0 1991-07-25,5.3125,5.4375,5.3125,5.375,1286000.0 1991-07-26,5.1875,5.3125,5.1875,5.3125,1348400.0 1991-07-29,5.125,5.25,5.0625,5.1875,941400.0 1991-07-30,5.375,5.4375,5.1875,5.1875,1409800.0 1991-07-31,5.5625,5.625,5.375,5.375,1290800.0 1991-08-01,5.75,5.9375,5.625,5.625,1235400.0 1991-08-02,5.75,5.8125,5.5625,5.8125,1251600.0 1991-08-05,5.625,5.75,5.5625,5.75,644000.0 1991-08-06,5.6875,5.8125,5.5,5.625,1258800.0 1991-08-07,5.6875,5.75,5.5625,5.6875,930200.0 1991-08-08,5.6875,5.8125,5.5625,5.6875,1139400.0 1991-08-09,5.5,5.6875,5.5,5.625,487800.0 1991-08-12,5.5625,5.625,5.5,5.5,350600.0 1991-08-13,5.6875,5.75,5.5625,5.5625,869800.0 1991-08-14,5.75,5.875,5.6875,5.75,841600.0 1991-08-15,5.6875,5.8125,5.625,5.8125,671400.0 1991-08-16,5.5625,5.75,5.4375,5.6875,706000.0 1991-08-19,5.3125,5.375,5.0625,5.0625,2265200.0 1991-08-20,5.5,5.5625,5.4375,5.4375,1751000.0 1991-08-21,5.6875,5.6875,5.5625,5.5625,1407200.0 1991-08-22,5.875,5.9375,5.6875,5.6875,2171600.0 1991-08-23,5.75,5.875,5.6875,5.8125,1123400.0 1991-08-26,5.75,5.8125,5.75,5.8125,288400.0 1991-08-27,5.75,5.8125,5.625,5.75,386800.0 1991-08-28,6.0625,6.0625,5.6875,5.75,1522800.0 1991-08-29,6.0625,6.125,6.0,6.125,1523400.0 1991-08-30,6.1875,6.3125,6.125,6.125,20519000.0 1991-09-03,6.0,6.25,6.0,6.1875,1755800.0 1991-09-04,6.0,6.125,5.875,6.0,1477400.0 1991-09-05,5.8125,6.0,5.75,6.0,902000.0 1991-09-06,5.9375,6.0,5.8125,5.875,1195000.0 1991-09-09,6.0,6.0,5.875,5.9375,471200.0 1991-09-10,5.8125,5.9375,5.75,5.9375,629200.0 1991-09-11,5.9375,5.9375,5.8125,5.875,694200.0 1991-09-12,5.875,6.0,5.875,5.9375,351400.0 1991-09-13,5.625,5.75,5.5625,5.75,1513000.0 1991-09-16,5.375,5.5625,5.3125,5.5625,2036800.0 1991-09-17,5.125,5.375,5.0625,5.3125,2588600.0 1991-09-18,5.375,5.375,5.125,5.1875,1043400.0 1991-09-19,5.25,5.375,5.1875,5.3125,862200.0 1991-09-20,5.1875,5.4375,5.125,5.3125,799600.0 1991-09-23,5.125,5.25,5.125,5.1875,647600.0 1991-09-24,5.0625,5.1875,5.0,5.125,1403400.0 1991-09-25,5.125,5.1875,5.0625,5.0625,710000.0 1991-09-26,5.25,5.3125,5.0625,5.0625,1334800.0 1991-09-27,4.8125,5.375,4.6875,5.25,3292800.0 1991-09-30,4.6875,4.75,4.3125,4.6875,2460000.0 1991-10-01,4.5,4.75,4.375,4.625,4821400.0 1991-10-02,4.6875,4.6875,4.4375,4.4375,2533200.0 1991-10-03,4.3125,4.5,4.1875,4.5,3303600.0 1991-10-04,4.5,4.5625,4.25,4.3125,3333400.0 1991-10-07,4.5,4.625,4.4375,4.5,953200.0 1991-10-08,4.5,4.5625,4.4375,4.5,796600.0 1991-10-09,4.625,4.6875,4.4375,4.4375,1334600.0 1991-10-10,5.0,5.0,4.625,4.6875,1709000.0 1991-10-11,5.25,5.25,5.0,5.1875,3583400.0 1991-10-14,5.5625,5.625,5.3125,5.375,3919000.0 1991-10-15,5.5,5.6875,5.4375,5.625,3446600.0 1991-10-16,5.6875,5.75,5.4375,5.5,2190600.0 1991-10-17,5.5625,5.6875,5.4375,5.625,1310000.0 1991-10-18,5.5625,5.5625,5.4375,5.5,786000.0 1991-10-21,5.375,5.5,5.3125,5.5,950200.0 1991-10-22,5.4375,5.5,5.375,5.375,966000.0 1991-10-23,5.375,5.5,5.3125,5.4375,1386200.0 1991-10-24,5.3125,5.4375,5.25,5.4375,907600.0 1991-10-25,5.1875,5.3125,5.125,5.25,527800.0 1991-10-28,5.3125,5.375,5.25,5.25,561000.0 1991-10-29,5.5,5.5625,5.3125,5.375,1160200.0 1991-10-30,5.5625,5.625,5.4375,5.5,1418800.0 1991-10-31,6.375,6.5,5.8125,6.25,13487600.0 1991-11-01,6.125,6.5,6.0625,6.375,3764600.0 1991-11-04,6.125,6.1875,5.875,6.125,3118200.0 1991-11-05,6.1875,6.3125,6.125,6.1875,1971400.0 1991-11-06,6.3125,6.375,6.1875,6.25,2570400.0 1991-11-07,6.625,6.6875,6.5625,6.625,5172600.0 1991-11-08,6.5,6.6875,6.375,6.6875,2894400.0 1991-11-11,6.5,6.5,6.4375,6.5,765800.0 1991-11-12,6.5625,6.5625,6.375,6.5,1347400.0 1991-11-13,7.0,7.0,6.375,6.4375,4854200.0 1991-11-14,6.875,7.0625,6.6875,7.0,2573600.0 1991-11-15,6.3125,6.8125,6.0625,6.75,2304400.0 1991-11-18,6.5,6.5,6.1875,6.3125,2987200.0 1991-11-19,6.25,6.4375,6.0,6.4375,3037600.0 1991-11-20,6.375,6.375,6.1875,6.375,1776000.0 1991-11-21,6.5,6.625,6.25,6.3125,2257400.0 1991-11-22,6.9375,7.0625,6.3125,6.5,1993200.0 1991-11-25,6.9375,7.25,6.875,7.0625,4396800.0 1991-11-26,7.0625,7.1875,6.75,7.0,3709000.0 1991-11-27,7.1875,7.3125,7.0625,7.125,2492200.0 1991-11-29,7.1875,7.25,7.125,7.1875,475000.0 1991-12-02,7.125,7.1875,6.9375,7.0,2066000.0 1991-12-03,7.4375,7.5625,7.125,7.1875,4511400.0 1991-12-04,7.5,7.625,7.375,7.5,2456600.0 1991-12-05,7.5,7.75,7.4375,7.5,2198600.0 1991-12-06,7.5625,7.6875,7.4375,7.5,2333200.0 1991-12-09,7.4375,7.5625,7.3125,7.5625,1071800.0 1991-12-10,7.4375,7.4375,7.3125,7.375,980800.0 1991-12-11,7.5625,7.5625,7.3125,7.5625,3002200.0 1991-12-12,7.875,7.875,7.5625,7.625,2644200.0 1991-12-13,7.875,8.0625,7.875,8.0,2820200.0 1991-12-16,7.875,8.0625,7.875,7.875,1692800.0 1991-12-17,7.75,7.875,7.5625,7.875,879200.0 1991-12-18,7.5,7.5625,7.3125,7.5625,3484400.0 1991-12-19,8.375,8.625,8.3125,8.3125,7930400.0 1991-12-20,8.25,8.4375,8.1875,8.4375,3311200.0 1991-12-23,8.6875,8.75,8.3125,8.375,2802800.0 1991-12-24,8.75,8.875,8.5625,8.6875,1340400.0 1991-12-26,8.5,8.75,8.5,8.625,1135200.0 1991-12-27,8.375,8.4375,8.3125,8.375,1026600.0 1991-12-30,8.5,8.625,8.375,8.375,2880800.0 1991-12-31,8.75,8.875,8.625,8.75,2357800.0 1992-01-02,8.9375,9.0,8.6875,8.6875,2385000.0 1992-01-03,9.125,9.1875,8.9375,9.0,2172400.0 1992-01-06,9.625,9.625,9.125,9.125,2849200.0 1992-01-07,9.9375,9.9375,9.375,9.5,2746000.0 1992-01-08,9.5,9.5625,9.25,9.375,6768000.0 1992-01-09,9.4375,10.25,9.0,10.0,13388800.0 1992-01-10,9.5625,9.75,9.4375,9.625,5120800.0 1992-01-13,9.9375,10.125,9.5625,9.6875,3997200.0 1992-01-14,10.0625,10.125,9.75,10.0,3532800.0 1992-01-15,9.625,10.0625,9.625,10.0625,3109800.0 1992-01-16,8.875,9.875,8.75,9.625,5510600.0 1992-01-17,9.3125,9.5,8.6875,9.0,5275200.0 1992-01-20,9.6875,9.8125,9.25,9.3125,3677400.0 1992-01-21,10.0,10.125,9.6875,9.8125,6366800.0 1992-01-22,10.5,10.5625,10.0,10.0,5825800.0 1992-01-23,10.3125,10.625,10.3125,10.5625,3316400.0 1992-01-24,10.3125,10.375,10.1875,10.1875,1969400.0 1992-01-27,10.5,10.6875,10.375,10.5,2871400.0 1992-01-28,10.375,10.625,10.3125,10.5625,2213000.0 1992-01-29,10.5,10.6875,10.375,10.4375,2728600.0 1992-01-30,9.625,10.5625,9.5625,10.5,6833200.0 1992-01-31,9.4375,9.625,9.125,9.625,4804600.0 1992-02-03,9.75,9.75,9.25,9.25,4500600.0 1992-02-04,10.3125,10.375,9.9375,10.0,5950200.0 1992-02-05,10.625,10.75,10.375,10.4375,5523800.0 1992-02-06,10.0625,10.6875,9.9375,10.625,3505000.0 1992-02-07,10.125,10.1875,9.9375,10.0625,2201800.0 1992-02-10,10.375,10.4375,10.1875,10.25,1153000.0 1992-02-11,10.3125,10.4375,10.25,10.25,1251600.0 1992-02-12,10.375,10.5625,10.375,10.5,3747200.0 1992-02-13,10.0,10.3125,9.9375,10.3125,2988400.0 1992-02-14,9.6875,9.875,9.5625,9.875,2583200.0 1992-02-18,9.75,10.125,9.625,9.9375,2208600.0 1992-02-19,9.625,9.75,9.5,9.6875,2338000.0 1992-02-20,9.9375,10.0,9.6875,9.75,3155800.0 1992-02-21,9.75,9.9375,9.6875,9.9375,1994400.0 1992-02-24,9.5625,9.6875,8.9375,9.6875,3622400.0 1992-02-25,9.625,10.0,9.4375,9.8125,3893200.0 1992-02-26,9.125,9.5625,9.125,9.5,2345400.0 1992-02-27,9.0,9.25,8.9375,9.1875,2865000.0 1992-02-28,9.1875,9.375,9.0,9.0625,1158200.0 1992-03-02,9.0625,9.1875,8.9375,9.125,1737000.0 1992-03-03,8.9375,9.0625,8.875,9.0,2509800.0 1992-03-04,8.625,8.9375,8.625,8.875,3154200.0 1992-03-05,8.25,8.625,8.125,8.5,4003800.0 1992-03-06,8.5625,8.5625,8.375,8.5,1902800.0 1992-03-09,9.0,9.0,8.5625,8.625,1997000.0 1992-03-10,9.125,9.375,9.0625,9.25,2083800.0 1992-03-11,8.9375,9.1875,8.875,9.1875,1235400.0 1992-03-12,8.8125,9.0625,8.6875,8.9375,1395200.0 1992-03-13,8.9375,9.0,8.875,8.9375,835200.0 1992-03-16,8.9375,9.0,8.75,8.9375,846600.0 1992-03-17,9.0,9.125,8.9375,9.0,1371800.0 1992-03-18,9.375,9.375,9.0,9.125,2123200.0 1992-03-19,9.25,9.4375,9.1875,9.4375,608000.0 1992-03-20,9.375,9.4375,9.125,9.3125,731600.0 1992-03-23,9.375,9.375,9.25,9.375,507200.0 1992-03-24,9.125,9.375,9.0625,9.3125,1399400.0 1992-03-25,9.625,9.625,9.1875,9.1875,2900600.0 1992-03-26,9.5625,9.8125,9.5,9.5625,1719400.0 1992-03-27,8.75,9.5625,8.75,9.5625,3455000.0 1992-03-30,8.6875,8.875,8.3125,8.75,3013800.0 1992-03-31,8.875,8.9375,8.6875,8.6875,2160400.0 1992-04-01,8.8125,8.875,8.625,8.8125,1215800.0 1992-04-02,8.875,8.9375,8.8125,8.8125,836000.0 1992-04-03,8.875,8.875,8.75,8.8125,738000.0 1992-04-06,9.4375,9.4375,8.875,8.9375,2146200.0 1992-04-07,8.8125,9.75,8.8125,9.75,6600000.0 1992-04-08,8.8125,8.9375,8.4375,8.8125,4727800.0 1992-04-09,8.5,8.9375,8.4375,8.8125,3166000.0 1992-04-10,8.3125,8.625,8.1875,8.5625,3339200.0 1992-04-13,8.3125,8.375,8.1875,8.1875,948800.0 1992-04-14,8.6875,8.875,8.375,8.375,3402200.0 1992-04-15,8.75,8.875,8.625,8.8125,1887800.0 1992-04-16,8.4375,8.75,8.3125,8.75,1649600.0 1992-04-20,8.1875,8.3125,7.9375,8.3125,2187400.0 1992-04-21,8.1875,8.25,8.0625,8.1875,1118000.0 1992-04-22,8.0,8.25,8.0,8.1875,1148800.0 1992-04-23,7.5,8.125,7.4375,8.0625,3813600.0 1992-04-24,7.5,7.6875,7.3125,7.5625,1792200.0 1992-04-27,7.625,7.625,7.4375,7.4375,865000.0 1992-04-28,7.75,7.9375,7.75,7.875,1767000.0 1992-04-29,8.375,8.4375,7.8125,8.125,2392600.0 1992-04-30,8.9375,8.9375,8.3125,8.3125,3119200.0 1992-05-01,8.4375,8.875,8.3125,8.875,2238200.0 1992-05-04,8.5,8.6875,8.375,8.5,841400.0 1992-05-05,9.0,9.0625,8.5,8.5625,2509600.0 1992-05-06,8.875,9.0625,8.8125,9.0,1718600.0 1992-05-07,9.0,9.0625,8.8125,8.9375,1344200.0 1992-05-08,8.9375,9.0625,8.875,9.0,812600.0 1992-05-11,9.0625,9.125,8.8125,8.875,1196000.0 1992-05-12,9.0,9.25,8.9375,9.25,1146200.0 1992-05-13,8.75,9.0,8.6875,8.9375,1298600.0 1992-05-14,7.8125,8.25,7.625,8.25,8015400.0 1992-05-15,7.75,7.8125,7.6875,7.6875,1930200.0 1992-05-18,7.5,7.8125,7.4375,7.8125,1539600.0 1992-05-19,8.0,8.0,7.5625,7.5625,2020000.0 1992-05-20,7.4375,8.0,7.375,7.875,4791200.0 1992-05-21,7.5,7.625,7.375,7.4375,2046600.0 1992-05-22,7.6875,7.875,7.5,7.625,1514200.0 1992-05-26,7.625,7.8125,7.5625,7.75,960800.0 1992-05-27,7.6875,7.8125,7.5625,7.625,1207800.0 1992-05-28,7.8125,7.875,7.625,7.75,1846400.0 1992-05-29,7.875,8.0,7.8125,7.875,1052600.0 1992-06-01,7.75,7.8125,7.625,7.75,978600.0 1992-06-02,7.6875,7.8125,7.625,7.75,861000.0 1992-06-03,7.625,7.75,7.5625,7.625,924000.0 1992-06-04,7.5,7.6875,7.5,7.6875,934600.0 1992-06-05,7.5,7.5625,7.375,7.5625,884800.0 1992-06-08,7.3125,7.5,7.25,7.4375,1181000.0 1992-06-09,7.6875,7.6875,7.3125,7.375,1686000.0 1992-06-10,7.9375,7.9375,7.6875,7.75,2440800.0 1992-06-11,7.875,8.0,7.75,7.9375,1383200.0 1992-06-12,7.4375,7.8125,7.375,7.8125,2111200.0 1992-06-15,7.6875,7.6875,7.25,7.4375,1591200.0 1992-06-16,7.5,7.6875,7.4375,7.625,997000.0 1992-06-17,7.25,7.4375,7.25,7.4375,875000.0 1992-06-18,4.5,4.8125,4.375,4.5625,16687800.0 1992-06-19,4.6875,4.875,4.625,4.6875,6451600.0 1992-06-22,4.875,4.9375,4.75,4.875,3017000.0 1992-06-23,4.5625,4.875,4.4375,4.875,4268800.0 1992-06-24,4.4375,4.5,4.3125,4.5,2744400.0 1992-06-25,4.375,4.5,4.3125,4.4375,1574000.0 1992-06-26,4.3125,4.4375,4.25,4.375,2324200.0 1992-06-29,4.4375,4.5,4.375,4.375,1276200.0 1992-06-30,4.375,4.5,4.375,4.4375,1330400.0 1992-07-01,4.375,4.4375,4.3125,4.375,2176200.0 1992-07-02,3.8125,4.1875,3.6875,4.125,5679000.0 1992-07-06,3.8125,3.875,3.6875,3.8125,3094800.0 1992-07-07,3.875,4.0,3.8125,3.875,2154200.0 1992-07-08,3.875,4.0625,3.8125,3.875,2021000.0 1992-07-09,4.0,4.1875,3.875,3.875,3957200.0 1992-07-10,4.125,4.3125,4.0625,4.0625,2863600.0 1992-07-13,4.25,4.375,4.1875,4.25,3183200.0 1992-07-14,4.375,4.4375,4.3125,4.375,4077000.0 1992-07-15,4.4375,4.5,4.375,4.4375,2918000.0 1992-07-16,4.4375,4.5,4.375,4.375,1810200.0 1992-07-17,4.3125,4.4375,4.25,4.375,951400.0 1992-07-20,4.3125,4.375,4.25,4.3125,1125200.0 1992-07-21,4.4375,4.4375,4.375,4.375,827000.0 1992-07-22,4.3125,4.4375,4.25,4.375,936400.0 1992-07-23,4.3125,4.375,4.25,4.375,494600.0 1992-07-24,4.1875,4.3125,4.1875,4.25,1100800.0 1992-07-27,4.25,4.3125,4.1875,4.25,761000.0 1992-07-28,4.25,4.3125,4.1875,4.1875,1414200.0 1992-07-29,4.3125,4.3125,4.1875,4.25,1458200.0 1992-07-30,4.3125,4.375,4.1875,4.3125,1239600.0 1992-07-31,4.4375,4.4375,4.25,4.3125,973400.0 1992-08-03,4.75,4.75,4.375,4.375,3125000.0 1992-08-04,4.6875,4.8125,4.625,4.75,1812600.0 1992-08-05,4.625,4.6875,4.5625,4.625,1928200.0 1992-08-06,4.6875,4.6875,4.5,4.625,1778800.0 1992-08-07,4.6875,4.75,4.5625,4.6875,1541200.0 1992-08-10,4.5625,4.6875,4.5625,4.625,948800.0 1992-08-11,4.5,4.625,4.5,4.5625,771400.0 1992-08-12,4.5,4.625,4.5,4.5,951400.0 1992-08-13,4.625,4.6875,4.625,4.625,962000.0 1992-08-14,4.6875,4.6875,4.625,4.625,284800.0 1992-08-17,4.5625,4.6875,4.5625,4.625,601600.0 1992-08-18,4.5,4.5625,4.4375,4.5,862200.0 1992-08-19,4.5,4.5,4.375,4.5,604400.0 1992-08-20,4.4375,4.4375,4.3125,4.375,544200.0 1992-08-21,4.3125,4.4375,4.25,4.375,716400.0 1992-08-24,4.25,4.3125,4.1875,4.25,1230600.0 1992-08-25,4.5625,4.5625,4.25,4.25,1329800.0 1992-08-26,4.75,4.875,4.5,4.5625,1977400.0 1992-08-27,4.8125,4.875,4.75,4.8125,1594400.0 1992-08-28,4.75,4.8125,4.75,4.8125,630000.0 1992-08-31,5.0625,5.0625,4.8125,4.875,3157400.0 1992-09-01,5.25,5.3125,5.0625,5.0625,3070800.0 1992-09-02,5.6875,5.75,5.3125,5.3125,4099400.0 1992-09-03,5.6875,5.9375,5.6875,5.875,4328400.0 1992-09-04,5.5625,5.75,5.4375,5.6875,1909600.0 1992-09-08,5.5,5.625,5.375,5.5625,837000.0 1992-09-09,5.75,5.8125,5.5,5.5,1609000.0 1992-09-10,6.125,6.125,5.8125,5.8125,3589200.0 1992-09-11,6.1875,6.25,6.0625,6.1875,2791000.0 1992-09-14,6.125,6.5,6.0625,6.3125,3113600.0 1992-09-15,6.125,6.1875,6.0,6.0625,1594400.0 1992-09-16,6.0625,6.1875,5.875,5.875,1818400.0 1992-09-17,6.125,6.1875,6.0,6.0625,1261200.0 1992-09-18,6.125,6.25,6.0625,6.125,987600.0 1992-09-21,6.125,6.1875,6.0625,6.125,607600.0 1992-09-22,6.0,6.125,6.0,6.0625,1158400.0 1992-09-23,5.8125,6.0,5.75,6.0,1257000.0 1992-09-24,5.875,6.0,5.8125,5.8125,1334200.0 1992-09-25,5.75,5.875,5.5625,5.875,1419000.0 1992-09-28,5.75,5.8125,5.5,5.625,930400.0 1992-09-29,5.75,5.8125,5.6875,5.8125,844600.0 1992-09-30,5.625,5.75,5.5625,5.75,930800.0 1992-10-01,5.4375,5.5625,5.3125,5.5625,1783600.0 1992-10-02,5.625,5.6875,5.4375,5.4375,1918800.0 1992-10-05,5.875,5.9375,5.375,5.5,3143800.0 1992-10-06,6.4375,6.4375,6.1875,6.25,8264600.0 1992-10-07,6.1875,6.5,6.1875,6.4375,4428800.0 1992-10-08,6.1875,6.375,6.1875,6.3125,2119200.0 1992-10-09,5.9375,6.25,5.6875,6.1875,5602000.0 1992-10-12,6.25,6.3125,6.125,6.125,2753800.0 1992-10-13,6.375,6.4375,6.25,6.3125,2742000.0 1992-10-14,6.375,6.4375,6.25,6.375,1701600.0 1992-10-15,6.3125,6.375,6.1875,6.3125,1119800.0 1992-10-16,6.5,6.5625,6.25,6.3125,1938200.0 1992-10-19,6.875,6.875,6.4375,6.5,4364200.0 1992-10-20,7.0,7.125,6.9375,7.0,4838200.0 1992-10-21,7.125,7.1875,7.0,7.0,1618200.0 1992-10-22,7.1875,7.1875,7.0,7.125,2074200.0 1992-10-23,7.1875,7.1875,7.0625,7.1875,1635600.0 1992-10-26,7.3125,7.4375,7.125,7.125,1088200.0 1992-10-27,7.375,7.4375,7.375,7.375,1172600.0 1992-10-28,7.75,7.75,7.5,7.5625,3728400.0 1992-10-29,7.9375,7.9375,7.5625,7.75,2726000.0 1992-10-30,8.25,8.375,7.9375,8.0,5054000.0 1992-11-02,7.9375,8.3125,7.875,8.25,3047800.0 1992-11-03,7.75,7.875,7.5625,7.75,2085000.0 1992-11-04,8.125,8.1875,7.75,7.75,1836800.0 1992-11-05,8.1875,8.25,8.0625,8.0625,1351800.0 1992-11-06,8.125,8.1875,8.0625,8.125,770200.0 1992-11-09,8.0,8.125,7.75,8.0625,1381600.0 1992-11-10,8.0,8.25,8.0,8.0625,1561400.0 1992-11-11,8.1875,8.1875,8.0625,8.0625,1421000.0 1992-11-12,8.1875,8.1875,8.0,8.125,812200.0 1992-11-13,8.25,8.25,8.0625,8.1875,1004200.0 1992-11-16,8.1875,8.3125,8.0625,8.125,1416400.0 1992-11-17,8.0625,8.25,7.9375,8.1875,1327800.0 1992-11-18,8.1875,8.1875,7.9375,8.0,1801200.0 1992-11-19,9.0,9.125,8.125,8.1875,4703200.0 1992-11-20,9.1875,9.25,8.8125,9.0,4597400.0 1992-11-23,9.25,9.3125,8.9375,9.0,2875800.0 1992-11-24,9.0,9.25,8.9375,9.1875,1877000.0 1992-11-25,8.8125,9.0,8.5,8.9375,2559400.0 1992-11-27,8.6875,8.875,8.625,8.6875,862600.0 1992-11-30,8.9375,8.9375,8.6875,8.75,1173400.0 1992-12-01,9.125,9.125,8.875,8.9375,1237800.0 1992-12-02,8.9375,9.1875,8.9375,9.125,1160200.0 1992-12-03,8.0625,8.1875,7.5,7.5,10511600.0 1992-12-04,8.375,8.4375,7.875,8.125,3266200.0 1992-12-07,8.8125,8.8125,8.5,8.5625,2007400.0 1992-12-08,8.8125,9.0625,8.75,8.875,2127400.0 1992-12-09,8.625,8.875,8.5625,8.875,1443600.0 1992-12-10,8.4375,8.75,8.3125,8.6875,2458400.0 1992-12-11,8.375,8.5,8.3125,8.5,677800.0 1992-12-14,8.375,8.5625,8.3125,8.4375,1161600.0 1992-12-15,8.1875,8.375,8.0625,8.375,1397400.0 1992-12-16,8.3125,8.4375,7.9375,8.125,2873600.0 1992-12-17,9.0,9.0625,8.4375,8.4375,4470800.0 1992-12-18,9.125,9.25,8.9375,9.125,3738400.0 1992-12-21,9.125,9.1875,9.0,9.125,1571600.0 1992-12-22,9.1875,9.375,9.125,9.125,2435200.0 1992-12-23,8.8125,8.875,8.5,8.5,3348600.0 1992-12-24,8.8125,8.9375,8.6875,8.75,839400.0 1992-12-28,8.875,8.875,8.75,8.875,875000.0 1992-12-29,8.9375,9.125,8.8125,8.875,1217000.0 1992-12-30,9.0625,9.125,8.875,8.9375,961400.0 1992-12-31,9.0625,9.0625,8.9375,9.0625,956000.0 1993-01-04,8.8125,9.0625,8.8125,9.0,1245400.0 1993-01-05,9.5,9.5,8.8125,8.875,2275000.0 1993-01-06,9.875,10.0,9.625,9.75,4652800.0 1993-01-07,10.0,10.3125,9.875,10.125,5842800.0 1993-01-08,9.625,10.75,9.5,10.1875,6809400.0 1993-01-11,9.9375,10.0,9.625,9.875,3502800.0 1993-01-12,9.75,10.125,9.6875,9.75,2404800.0 1993-01-13,9.875,10.0,9.5625,9.75,3667800.0 1993-01-14,10.1875,10.1875,10.0,10.0625,3818600.0 1993-01-15,10.0,10.25,9.9375,10.1875,1907800.0 1993-01-18,10.0,10.0625,9.8125,10.0,1428400.0 1993-01-19,10.3125,10.4375,10.0,10.0625,2302000.0 1993-01-20,10.0625,10.375,9.875,10.375,1480000.0 1993-01-21,10.0,10.1875,9.75,10.0,1571400.0 1993-01-22,9.875,10.0,9.8125,10.0,926600.0 1993-01-25,9.9375,10.0625,9.875,9.875,1344800.0 1993-01-26,9.8125,10.0625,9.75,9.9375,1645600.0 1993-01-27,9.6875,10.0,9.625,9.9375,1440200.0 1993-01-28,9.5,9.5625,9.1875,9.5625,2708000.0 1993-01-29,9.375,9.5625,9.3125,9.375,1461200.0 1993-02-01,9.5625,9.625,9.25,9.3125,1500600.0 1993-02-02,10.125,10.125,9.6875,9.6875,2836200.0 1993-02-03,10.25,10.3125,10.0625,10.1875,4327000.0 1993-02-04,10.0625,10.4375,10.0625,10.25,2660400.0 1993-02-05,9.8125,10.25,9.8125,10.0625,2049200.0 1993-02-08,9.875,10.0625,9.8125,9.875,1605200.0 1993-02-09,9.875,10.1875,9.75,10.0625,1364200.0 1993-02-10,9.875,10.125,9.8125,10.125,1943000.0 1993-02-11,10.5,10.5,10.0,10.0625,3184000.0 1993-02-12,10.6875,10.75,10.3125,10.5,4785600.0 1993-02-16,9.875,10.625,9.6875,10.5625,3633600.0 1993-02-17,10.1875,10.375,9.9375,10.0,2121800.0 1993-02-18,10.5625,10.5625,10.25,10.4375,3353400.0 1993-02-19,11.0625,11.1875,10.625,10.6875,3319000.0 1993-02-22,10.875,11.25,10.8125,11.125,2321000.0 1993-02-23,10.6875,11.0625,10.6875,11.0,1433800.0 1993-02-24,11.0,11.0,10.3125,10.375,2535400.0 1993-02-25,11.0625,11.25,10.0625,11.0625,1819600.0 1993-02-26,10.875,11.125,10.75,11.125,1337200.0 1993-03-01,10.625,10.9375,10.5625,10.9375,1169600.0 1993-03-02,11.125,11.1875,10.4375,10.5,2703000.0 1993-03-03,11.4375,11.5,11.25,11.3125,3273200.0 1993-03-04,11.3125,11.4375,11.25,11.4375,1503000.0 1993-03-05,11.625,11.75,10.9375,11.375,2365200.0 1993-03-08,12.0,12.125,11.6875,11.75,2496000.0 1993-03-09,11.8125,12.125,11.75,12.0,1879000.0 1993-03-10,11.8125,12.25,11.5,11.75,1168400.0 1993-03-11,11.875,12.1875,11.875,12.0,1210400.0 1993-03-12,11.875,11.9375,11.625,11.8125,1250400.0 1993-03-15,11.9375,12.0625,11.875,12.0,1009400.0 1993-03-16,11.75,11.9375,11.75,11.9375,1063800.0 1993-03-17,11.5625,11.875,11.25,11.8125,1787800.0 1993-03-18,11.625,11.6875,11.375,11.5625,1207800.0 1993-03-19,11.3125,11.6875,11.25,11.6875,1341000.0 1993-03-22,11.125,11.1875,10.875,11.1875,1682400.0 1993-03-23,11.0,11.3125,10.9375,11.0625,899800.0 1993-03-24,11.125,11.25,10.8125,10.9375,1545400.0 1993-03-25,11.5625,11.625,11.125,11.125,980800.0 1993-03-26,11.375,11.6875,11.3125,11.6875,1018200.0 1993-03-29,11.4375,11.5625,11.375,11.5625,731200.0 1993-03-30,11.5,11.5625,11.375,11.5,1097000.0 1993-03-31,11.5,11.625,11.375,11.5,965400.0 1993-04-01,11.3125,11.5,11.1875,11.5,1125400.0 1993-04-02,10.6875,11.3125,10.5625,11.1875,2615800.0 1993-04-05,11.125,11.1875,10.6875,10.6875,1545400.0 1993-04-06,11.75,12.0,11.625,11.875,5182200.0 1993-04-07,12.5625,12.5625,11.875,11.875,5576600.0 1993-04-08,12.4375,12.75,12.375,12.625,2415400.0 1993-04-12,12.9375,13.0,12.5625,12.625,3725600.0 1993-04-13,12.375,13.0,12.1875,12.9375,2869000.0 1993-04-14,12.25,12.375,12.0,12.3125,1259800.0 1993-04-15,12.1875,12.25,12.0,12.25,1022000.0 1993-04-16,12.0625,12.1875,11.875,12.1875,1496000.0 1993-04-19,14.0,14.1875,13.5625,13.75,10874800.0 1993-04-20,13.8125,14.0,13.6875,13.9375,3061200.0 1993-04-21,14.5,14.5,13.8125,13.875,3243000.0 1993-04-22,15.5,15.5625,14.3125,14.375,6373600.0 1993-04-23,15.25,16.4375,15.1875,15.5,7613400.0 1993-04-26,14.5,15.25,14.4375,15.25,3438800.0 1993-04-27,14.875,14.9375,14.25,14.5,3298000.0 1993-04-28,15.0625,15.25,14.8125,14.9375,2093600.0 1993-04-29,14.5625,14.9375,14.5625,14.875,1769000.0 1993-04-30,14.0625,14.25,13.625,14.0,4126000.0 1993-05-03,14.6875,14.8125,14.1875,14.25,1764400.0 1993-05-04,15.125,15.125,14.5,14.75,2454600.0 1993-05-05,14.75,15.3125,14.6875,15.125,2085400.0 1993-05-06,14.375,14.6875,14.3125,14.625,2481800.0 1993-05-07,14.75,14.75,14.3125,14.375,974400.0 1993-05-10,14.75,15.0,14.75,14.75,1596400.0 1993-05-11,14.5625,14.875,14.5,14.5,1134200.0 1993-05-12,14.4375,14.625,14.4375,14.5625,988400.0 1993-05-13,14.4375,14.5,14.1875,14.3125,1272800.0 1993-05-14,14.25,14.625,14.1875,14.4375,845200.0 1993-05-17,14.0,14.25,13.625,14.1875,3517200.0 1993-05-18,14.25,14.4375,14.125,14.1875,2214000.0 1993-05-19,14.5625,14.8125,14.0,14.375,3693400.0 1993-05-20,14.375,14.75,14.3125,14.625,1677800.0 1993-05-21,14.4375,14.6875,14.3125,14.5,1351000.0 1993-05-24,14.5,14.625,14.3125,14.375,555200.0 1993-05-25,14.8125,14.8125,14.5,14.5,1706800.0 1993-05-26,15.1875,15.25,14.875,14.9375,2923400.0 1993-05-27,14.6875,15.375,14.6875,15.3125,2125600.0 1993-05-28,14.3125,14.6875,14.0,14.6875,1563000.0 1993-06-01,14.125,14.625,14.0625,14.25,1784800.0 1993-06-02,13.8125,14.1875,13.8125,14.1875,1769800.0 1993-06-03,14.25,14.375,13.8125,13.875,1824800.0 1993-06-04,14.0,14.3125,14.0,14.3125,713000.0 1993-06-07,11.875,11.875,11.0,11.5,10373400.0 1993-06-08,11.9375,11.9375,11.625,11.8125,3050400.0 1993-06-09,11.5,12.0,11.4375,11.875,3360000.0 1993-06-10,11.125,11.4375,11.0,11.375,4341000.0 1993-06-11,10.5625,11.1875,10.5,11.125,7619600.0 1993-06-14,10.6875,10.75,10.5,10.75,2789600.0 1993-06-15,10.875,11.3125,10.8125,11.0,4831200.0 1993-06-16,10.5,11.0625,10.375,11.0625,6180400.0 1993-06-17,10.3125,10.625,10.1875,10.625,3017000.0 1993-06-18,10.375,10.625,10.25,10.4375,3165000.0 1993-06-21,10.6875,10.6875,10.375,10.375,1594200.0 1993-06-22,10.6875,10.6875,10.5625,10.6875,1288800.0 1993-06-23,10.5625,10.6875,10.5,10.625,1380400.0 1993-06-24,10.625,10.625,10.25,10.375,1679600.0 1993-06-25,10.6875,10.9375,10.5,10.5625,1179600.0 1993-06-28,11.0625,11.1875,10.75,10.75,1718400.0 1993-06-29,12.0,12.0,11.375,11.5625,4847600.0 1993-06-30,12.0625,12.1875,11.875,11.875,2944200.0 1993-07-01,12.0625,12.25,11.875,12.0625,1887800.0 1993-07-02,11.9375,12.0625,11.8125,11.875,2163400.0 1993-07-06,11.625,12.375,11.5625,12.125,2770000.0 1993-07-07,12.0,12.0625,11.75,11.75,2045400.0 1993-07-08,12.4375,12.4375,12.0,12.125,1574800.0 1993-07-09,12.4375,12.625,12.375,12.5,1177000.0 1993-07-12,12.3125,12.5,12.0625,12.5,1636200.0 1993-07-13,12.3125,12.375,12.1875,12.375,791200.0 1993-07-14,12.5,12.5625,12.1875,12.25,1429200.0 1993-07-15,12.1875,12.5,12.125,12.5,1323200.0 1993-07-16,11.5,12.125,11.375,12.0625,1794400.0 1993-07-19,11.625,11.75,11.5,11.5,1349200.0 1993-07-20,12.25,12.3125,11.625,11.625,1932800.0 1993-07-21,12.4375,12.875,12.3125,12.75,1956400.0 1993-07-22,12.1875,12.5,12.125,12.4375,1148600.0 1993-07-23,12.1875,12.1875,12.0625,12.1875,636600.0 1993-07-26,12.3125,12.375,12.25,12.25,582000.0 1993-07-27,12.1875,12.375,12.0625,12.375,683200.0 1993-07-28,12.125,12.1875,12.0625,12.1875,492400.0 1993-07-29,11.9375,12.0625,11.875,12.0,830200.0 1993-07-30,11.9375,11.9375,11.75,11.9375,380600.0 1993-08-02,12.3125,12.4375,12.125,12.125,980200.0 1993-08-03,12.5,12.5625,12.3125,12.4375,1295800.0 1993-08-04,12.9375,12.9375,12.4375,12.5625,1949400.0 1993-08-05,13.5,13.625,13.0,13.0,3088600.0 1993-08-06,14.125,14.125,13.6875,13.8125,2536800.0 1993-08-09,14.3125,14.5,13.875,14.125,2018000.0 1993-08-10,14.1875,14.375,14.125,14.25,1779000.0 1993-08-11,14.8125,15.125,14.625,14.75,3783600.0 1993-08-12,15.0625,15.0625,14.6875,15.0,2327800.0 1993-08-13,15.125,15.125,14.875,15.0625,1142400.0 1993-08-16,15.625,15.625,14.9375,14.9375,1881000.0 1993-08-17,15.9375,16.125,15.625,15.625,3411000.0 1993-08-18,15.6875,16.3125,15.625,16.1875,3230200.0 1993-08-19,15.0,16.0625,15.0,15.75,2714200.0 1993-08-20,15.5,15.6875,15.3125,15.5,2802800.0 1993-08-23,15.8125,15.875,15.25,15.5,1220600.0 1993-08-24,15.5,15.6875,15.5,15.625,1904200.0 1993-08-25,15.3125,15.75,15.1875,15.5,2550000.0 1993-08-26,15.4375,15.5,15.125,15.3125,2373400.0 1993-08-27,15.625,15.6875,15.1875,15.25,1193000.0 1993-08-30,15.75,15.8125,15.5625,15.625,878200.0 1993-08-31,16.1875,16.25,15.875,15.875,2652600.0 1993-09-01,15.8125,16.125,15.8125,16.0,1276400.0 1993-09-02,15.5,15.75,15.3125,15.625,1747000.0 1993-09-03,14.5,15.6875,14.25,15.5625,8231800.0 1993-09-07,13.8125,13.9375,13.5625,13.75,4479000.0 1993-09-08,13.6875,14.25,13.0,13.9375,3704800.0 1993-09-09,13.875,14.0625,13.5,13.5625,2849800.0 1993-09-10,14.25,14.375,13.9375,14.125,1508600.0 1993-09-13,14.1875,14.5625,14.125,14.375,1097000.0 1993-09-14,13.875,13.9375,13.75,13.9375,1449800.0 1993-09-15,13.875,14.125,13.6875,13.8125,1474800.0 1993-09-16,14.375,14.375,14.0,14.125,1354600.0 1993-09-17,14.6875,14.875,14.375,14.375,2255000.0 1993-09-20,14.875,15.0625,14.6875,14.6875,1599800.0 1993-09-21,14.4375,14.875,14.125,14.8125,1508600.0 1993-09-22,14.9375,15.0625,14.5625,14.5625,1407000.0 1993-09-23,15.0625,15.3125,15.0,15.0,960400.0 1993-09-24,15.0,15.3125,14.875,15.0625,1074400.0 1993-09-27,14.6875,15.125,14.625,15.0,1968200.0 1993-09-28,15.0,15.125,14.125,14.5,2489400.0 1993-09-29,14.0625,15.0,14.0,15.0,3626000.0 1993-09-30,13.1875,14.125,13.0,14.125,4096200.0 1993-10-01,12.9375,13.375,12.5,13.3125,5579600.0 1993-10-04,13.375,13.375,13.0,13.125,4936400.0 1993-10-05,11.0,13.0625,10.6875,12.5625,1682000.0 1993-10-06,10.5,10.9375,10.375,10.9375,10692800.0 1993-10-07,10.375,10.5625,10.0625,10.5,6984200.0 1993-10-08,10.25,10.625,10.0,10.5,6300600.0 1993-10-11,10.0625,10.5625,10.0625,10.375,4376800.0 1993-10-12,10.1875,10.4375,10.1875,10.375,3010600.0 1993-10-13,10.0625,10.5,10.0,10.125,2981800.0 1993-10-14,9.9375,10.1875,9.75,10.0625,3260600.0 1993-10-15,10.125,10.375,10.0625,10.1875,3329200.0 1993-10-18,10.0625,10.375,10.0625,10.25,1531200.0 1993-10-19,9.75,10.25,9.6875,10.0625,3164200.0 1993-10-20,9.4375,9.9375,9.375,9.75,2230600.0 1993-10-21,9.9375,10.0,8.9375,9.4375,4341000.0 1993-10-22,10.0,10.25,9.875,10.0625,2317000.0 1993-10-25,9.875,10.125,9.8125,9.875,2236200.0 1993-10-26,9.6875,9.9375,9.5,9.9375,3151200.0 1993-10-27,9.9375,10.0625,9.6875,9.75,2614800.0 1993-10-28,9.875,9.875,9.625,9.625,4515400.0 1993-10-29,9.875,10.125,9.75,9.875,1815600.0 1993-11-01,10.1875,10.25,10.0,10.0,1625200.0 1993-11-02,10.125,10.25,10.0,10.1875,1635400.0 1993-11-03,9.8125,10.0,9.6875,10.0,2234400.0 1993-11-04,9.4375,9.9375,9.375,9.8125,1576600.0 1993-11-05,9.625,9.75,9.375,9.4375,1408200.0 1993-11-08,9.5,9.6875,9.4375,9.6875,990800.0 1993-11-09,9.4375,9.6875,9.375,9.6875,999600.0 1993-11-10,9.8125,9.9375,9.5625,9.75,2258600.0 1993-11-11,10.0,10.125,9.8125,9.875,1953600.0 1993-11-12,9.875,10.0625,9.875,10.0,1170800.0 1993-11-15,10.0,10.125,9.875,9.875,947200.0 1993-11-16,9.8125,10.0625,9.625,10.0625,1888200.0 1993-11-17,9.5,9.8125,9.4375,9.75,1319400.0 1993-11-18,9.125,9.5,9.125,9.4375,2713800.0 1993-11-19,9.25,9.5625,9.0625,9.0625,3410600.0 1993-11-22,9.125,9.375,8.9375,9.25,2303200.0 1993-11-23,9.25,9.3125,9.0,9.1875,2105400.0 1993-11-24,9.5,9.625,9.25,9.375,2414000.0 1993-11-26,9.5625,9.6875,9.5,9.625,311800.0 1993-11-29,9.4375,9.75,9.4375,9.625,1276200.0 1993-11-30,9.5,9.5625,9.375,9.4375,1029000.0 1993-12-01,9.4375,9.6875,9.4375,9.5625,1411200.0 1993-12-02,9.3125,9.5,9.1875,9.5,1741400.0 1993-12-03,9.25,9.4375,9.25,9.375,1124400.0 1993-12-06,8.875,9.1875,8.8125,9.1875,2659600.0 1993-12-07,9.0625,9.125,8.6875,8.8125,2383800.0 1993-12-08,9.0625,9.1875,8.9375,9.125,1036400.0 1993-12-09,8.8125,9.125,8.75,8.9375,1901400.0 1993-12-10,8.8125,8.875,8.6875,8.8125,1230000.0 1993-12-13,9.0625,9.0625,8.8125,8.9375,1057600.0 1993-12-14,9.0,9.1875,8.875,9.125,1161000.0 1993-12-15,9.0,9.125,8.9375,9.0,883800.0 1993-12-16,8.8125,9.125,8.8125,9.0625,963600.0 1993-12-17,8.9375,9.0,8.8125,8.875,1173200.0 1993-12-20,8.875,9.0625,8.8125,9.0625,1062600.0 1993-12-21,8.5625,8.6875,8.5,8.625,1791400.0 1993-12-22,8.6875,8.8125,8.625,8.625,1505600.0 1993-12-23,8.6875,8.8125,8.5625,8.6875,1838400.0 1993-12-27,8.75,8.875,8.625,8.6875,781800.0 1993-12-28,9.0625,9.125,8.8125,8.8125,1678600.0 1993-12-29,8.875,8.9375,8.8125,8.875,917600.0 1993-12-30,8.875,9.0,8.75,8.8125,1081600.0 1993-12-31,8.875,9.0625,8.875,8.875,1021400.0 1994-01-03,8.9375,9.0,8.875,8.875,999400.0 1994-01-04,9.125,9.125,8.9375,8.9375,1065800.0 1994-01-05,9.0625,9.25,9.0,9.125,1698200.0 1994-01-06,9.125,9.125,8.6875,9.0625,2352800.0 1994-01-07,9.1875,9.1875,8.375,8.4375,6259600.0 1994-01-10,9.0625,9.1875,8.875,9.1875,2314600.0 1994-01-11,8.875,9.125,8.8125,9.125,1121800.0 1994-01-12,8.9375,9.0625,8.875,9.0,1854800.0 1994-01-13,9.0625,9.0625,8.875,8.875,1356600.0 1994-01-14,9.4375,9.4375,9.0625,9.0625,1812200.0 1994-01-17,9.75,9.8125,9.375,9.375,2524800.0 1994-01-18,9.75,9.875,9.6875,9.75,2221600.0 1994-01-19,9.5625,9.6875,9.4375,9.625,1523800.0 1994-01-20,9.375,9.625,9.3125,9.625,605000.0 1994-01-21,9.625,9.625,9.25,9.4375,1056000.0 1994-01-24,10.25,10.3125,9.5,9.5625,3764200.0 1994-01-25,10.0,10.5,10.0,10.5,2290600.0 1994-01-26,10.3125,10.6875,10.25,10.4375,3204800.0 1994-01-27,10.375,10.5,10.125,10.4375,2395800.0 1994-01-28,10.1875,10.375,10.1875,10.375,993000.0 1994-01-31,10.25,10.375,10.1875,10.3125,1577000.0 1994-02-01,10.125,10.1875,10.0625,10.1875,761200.0 1994-02-02,10.3125,10.375,10.125,10.25,1217400.0 1994-02-03,10.4375,10.4375,10.1875,10.3125,1434400.0 1994-02-04,10.1875,10.4375,10.0625,10.4375,2424000.0 1994-02-07,10.1875,10.25,10.0625,10.125,1584800.0 1994-02-08,11.0,11.0625,10.1875,10.25,3217400.0 1994-02-09,10.9375,11.125,10.8125,10.9375,2998400.0 1994-02-10,10.875,11.0,10.75,11.0,1378000.0 1994-02-11,10.625,10.8125,10.5,10.75,623800.0 1994-02-14,10.6875,10.75,10.5625,10.75,805600.0 1994-02-15,10.9375,11.0,10.625,10.6875,1387800.0 1994-02-16,10.875,11.0,10.75,11.0,852400.0 1994-02-17,11.0,11.25,10.875,10.9375,1442200.0 1994-02-18,10.875,11.0,10.75,11.0,811800.0 1994-02-22,10.875,10.9375,10.75,10.8125,868800.0 1994-02-23,10.9375,11.1875,10.875,10.875,1263000.0 1994-02-24,10.75,10.9375,10.5,10.9375,1363600.0 1994-02-25,10.625,10.875,10.5625,10.8125,710200.0 1994-02-28,10.75,10.8125,10.6875,10.6875,498600.0 1994-03-01,10.875,10.875,10.6875,10.75,832000.0 1994-03-02,10.875,10.9375,10.625,10.75,2365000.0 1994-03-03,11.75,11.875,10.875,10.875,3274200.0 1994-03-04,11.6875,12.0625,11.3125,11.8125,3526400.0 1994-03-07,11.3125,11.6875,11.3125,11.5625,3256400.0 1994-03-08,10.75,11.1875,10.625,11.125,2756600.0 1994-03-09,11.375,11.625,11.0625,11.0625,2927000.0 1994-03-10,14.4375,14.625,11.0625,11.5,8273400.0 1994-03-11,14.125,14.5,13.9375,14.4375,21373600.0 1994-03-14,13.875,14.25,13.75,14.0,4865800.0 1994-03-15,14.3125,14.5625,14.125,14.1875,5306800.0 1994-03-16,14.75,14.875,14.375,14.375,5640000.0 1994-03-17,14.8125,14.8125,14.5,14.75,2666200.0 1994-03-18,14.875,15.125,14.75,14.8125,4991000.0 1994-03-21,15.4375,15.5,14.6875,14.875,4381800.0 1994-03-22,15.625,15.875,15.375,15.4375,4391800.0 1994-03-23,15.375,15.625,15.3125,15.625,2300600.0 1994-03-24,15.0,15.3125,14.75,15.125,2636200.0 1994-03-25,14.8125,15.1875,14.6875,15.125,2612200.0 1994-03-28,14.5625,14.8125,13.875,14.8125,4231400.0 1994-03-29,14.625,14.875,14.625,14.875,4552400.0 1994-03-30,15.4375,15.5,14.6875,14.75,4935600.0 1994-03-31,15.625,15.75,14.375,15.5625,4938400.0 1994-04-04,15.5,15.8125,14.875,15.3125,5397200.0 1994-04-05,15.125,15.875,14.9375,15.5,5006200.0 1994-04-06,14.625,15.1875,14.375,15.1875,3113000.0 1994-04-07,14.25,14.6875,14.0625,14.6875,3524200.0 1994-04-08,14.0,14.1875,13.8125,14.1875,2726400.0 1994-04-11,13.8125,14.0,13.6875,13.875,2289800.0 1994-04-12,12.8125,13.5,12.75,13.5,3878400.0 1994-04-13,12.75,13.0,12.5625,12.9375,2080800.0 1994-04-14,12.5625,12.84375,12.375,12.375,1666400.0 1994-04-15,12.0,12.4375,11.9375,12.3125,2479000.0 1994-04-18,12.0,12.3125,11.75,12.1875,1798400.0 1994-04-19,11.8125,12.25,11.375,12.125,2239200.0 1994-04-20,12.0,12.0625,11.6875,11.9375,1757800.0 1994-04-21,12.8125,12.9375,12.125,12.125,3995800.0 1994-04-22,12.75,13.0625,12.5,13.0,1664400.0 1994-04-25,12.875,12.9375,12.6875,12.6875,659000.0 1994-04-26,13.4375,13.625,13.3125,13.5,2061400.0 1994-04-28,13.0,13.6875,12.875,13.5625,2086000.0 1994-04-29,13.1875,13.25,12.75,12.9375,1873800.0 1994-05-02,13.375,13.625,13.0,13.1875,1313600.0 1994-05-03,12.9375,13.125,12.5625,13.125,3369800.0 1994-05-04,12.625,13.0625,12.625,12.9375,1219200.0 1994-05-05,12.5,12.75,12.4375,12.6875,1213000.0 1994-05-06,12.25,12.4375,12.1875,12.25,1245000.0 1994-05-09,12.375,12.40625,12.0625,12.125,1276200.0 1994-05-10,12.625,12.6875,12.5,12.625,1536600.0 1994-05-11,12.0625,12.6875,12.0,12.625,2489000.0 1994-05-12,11.875,12.1875,11.875,12.1875,1348000.0 1994-05-13,11.875,12.0,11.3125,11.875,2556600.0 1994-05-16,11.8125,12.0,11.75,11.9375,774200.0 1994-05-17,11.8125,11.9375,11.4375,11.875,1683000.0 1994-05-18,12.4375,12.625,12.0,12.0,1416600.0 1994-05-19,12.8125,13.0625,12.4375,12.5,1504000.0 1994-05-20,12.5625,12.875,12.5625,12.875,917000.0 1994-05-23,12.9375,13.0625,12.6875,12.75,1719600.0 1994-05-24,13.5,13.5,12.9375,13.0,2896800.0 1994-05-25,13.5,13.5625,13.125,13.3125,1518400.0 1994-05-26,13.375,13.5,13.1875,13.5,756400.0 1994-05-27,13.125,13.3125,13.0,13.25,628400.0 1994-05-31,13.5,13.5625,12.875,12.9375,998200.0 1994-06-01,14.4375,14.4375,13.6875,13.6875,3846000.0 1994-06-02,14.5625,14.8125,14.5,14.5625,2466400.0 1994-06-03,14.125,14.8125,14.125,14.6875,2361200.0 1994-06-06,14.0,14.375,13.9375,14.25,1371000.0 1994-06-07,13.875,14.1875,13.8125,13.9375,841000.0 1994-06-08,13.1875,13.75,12.875,13.6875,2300000.0 1994-06-09,13.0625,13.1875,12.875,13.1875,1606200.0 1994-06-10,13.4375,13.5,13.125,13.1875,1362200.0 1994-06-13,13.3125,13.625,13.25,13.4375,1464600.0 1994-06-14,13.4375,13.6875,13.25,13.25,961800.0 1994-06-15,13.25,13.5625,13.0625,13.375,1017800.0 1994-06-16,13.0,13.4375,12.9375,13.1875,1298000.0 1994-06-17,13.0,13.1875,12.8125,13.0,962200.0 1994-06-20,12.75,13.0,12.6875,12.8125,705200.0 1994-06-21,12.375,12.6875,12.125,12.625,1494200.0 1994-06-22,12.875,12.9375,12.4375,12.5,976600.0 1994-06-23,12.3125,12.875,12.3125,12.75,849600.0 1994-06-24,12.1875,12.3125,11.875,12.125,2379800.0 1994-06-27,12.75,12.8125,12.0,12.0,782400.0 1994-06-28,13.0625,13.0625,12.5625,12.6875,1699200.0 1994-06-29,13.25,13.3125,12.9375,13.0,2257000.0 1994-06-30,12.5,13.4375,12.375,13.3125,2804800.0 1994-07-01,13.0,13.0625,12.0625,12.375,3050000.0 1994-07-05,12.9375,13.1875,12.875,13.0,951600.0 1994-07-06,12.5,12.8125,12.4375,12.75,1025600.0 1994-07-07,13.1875,13.1875,12.5625,12.625,961800.0 1994-07-08,13.375,13.6875,13.0,13.0625,2148200.0 1994-07-11,13.5,13.5,13.25,13.5,1249200.0 1994-07-12,13.375,13.4375,13.125,13.25,996800.0 1994-07-13,13.25,13.4375,13.0625,13.4375,1566000.0 1994-07-14,13.0,13.5,13.0,13.3125,1437600.0 1994-07-15,12.6875,13.1875,12.5,13.0,1682400.0 1994-07-18,12.75,12.9375,12.5625,12.625,995800.0 1994-07-19,12.375,12.75,12.375,12.75,934400.0 1994-07-20,12.3125,12.4375,12.1875,12.4375,1711400.0 1994-07-21,12.9375,13.0,12.25,12.25,2212600.0 1994-07-22,12.9375,13.0625,12.75,12.875,968600.0 1994-07-25,12.75,12.9375,12.625,12.9375,942800.0 1994-07-26,12.8125,12.8125,12.75,12.75,604600.0 1994-07-27,12.8125,13.0,12.75,12.8125,589200.0 1994-07-28,12.875,13.0625,12.875,12.875,551600.0 1994-07-29,13.5,13.5,12.875,12.9375,1697600.0 1994-08-01,13.5,13.5625,13.3125,13.4375,740400.0 1994-08-02,13.4375,13.6875,13.3125,13.625,804400.0 1994-08-03,13.4375,13.4375,13.3125,13.375,780000.0 1994-08-04,13.1875,13.5,13.1875,13.5,777800.0 1994-08-05,13.3125,13.3125,13.0,13.125,406200.0 1994-08-08,13.5625,13.625,13.125,13.25,979200.0 1994-08-09,13.8125,13.875,13.6875,13.6875,1280000.0 1994-08-10,14.0625,14.3125,13.75,13.75,1444600.0 1994-08-11,14.0625,14.0625,13.875,13.875,1212600.0 1994-08-12,14.1875,14.1875,14.0625,14.125,1706600.0 1994-08-15,14.125,14.25,14.0625,14.1875,579800.0 1994-08-16,14.0,14.125,13.9375,14.0,987800.0 1994-08-17,14.375,14.375,14.0625,14.0625,1059800.0 1994-08-18,14.25,14.375,14.1875,14.375,686800.0 1994-08-19,14.375,14.5,14.1875,14.3125,972400.0 1994-08-22,14.375,14.4375,14.1875,14.25,706400.0 1994-08-23,14.5,14.6875,14.3125,14.375,1734200.0 1994-08-24,14.5625,14.6875,14.4375,14.5625,1157200.0 1994-08-25,14.5625,14.8125,14.5,14.5625,1803400.0 1994-08-26,14.6875,14.8125,14.5625,14.625,1791600.0 1994-08-29,14.5,14.9375,14.4375,14.6875,1267400.0 1994-08-30,14.75,14.75,14.3125,14.4375,1120000.0 1994-08-31,14.5,14.75,14.375,14.4375,1942200.0 1994-09-01,13.75,13.875,13.6875,13.75,4270000.0 1994-09-02,14.0625,14.125,13.6875,13.875,1126000.0 1994-09-06,13.9375,14.1875,13.875,14.0625,631000.0 1994-09-07,13.8125,13.9375,13.6875,13.875,1662800.0 1994-09-08,14.0625,14.0625,13.75,13.75,929000.0 1994-09-09,13.9375,14.0,13.8125,13.9375,602000.0 1994-09-12,13.75,14.0,13.6875,13.875,990200.0 1994-09-13,14.1875,14.25,14.0625,14.125,954600.0 1994-09-14,14.5,14.625,14.25,14.3125,1612800.0 1994-09-15,14.6875,14.875,14.5,14.5,1151000.0 1994-09-16,15.0,15.0,14.25,14.75,3040000.0 1994-09-19,15.0,15.5,15.0,15.0625,3378000.0 1994-09-20,14.8125,15.125,14.8125,14.9375,1649600.0 1994-09-21,14.5625,14.875,14.25,14.8125,1751000.0 1994-09-22,14.875,15.125,14.5625,14.5625,954000.0 1994-09-23,15.0,15.1875,14.9375,15.0,1448400.0 1994-09-26,14.75,14.9375,14.5,14.9375,825200.0 1994-09-27,14.8125,15.0,14.625,14.75,1094400.0 1994-09-28,15.0,15.25,14.9375,15.125,1567400.0 1994-09-29,14.8125,15.0,14.625,15.0,1272400.0 1994-09-30,14.875,14.9375,14.8125,14.9375,1361400.0 1994-10-03,13.25,15.1875,13.1875,15.125,11556000.0 1994-10-04,12.5625,13.5625,12.5,13.375,6457400.0 1994-10-05,12.625,12.625,12.1875,12.5,5441200.0 1994-10-06,12.25,12.75,12.25,12.625,2175200.0 1994-10-07,12.3125,12.5,12.0625,12.3125,2582200.0 1994-10-10,12.625,12.625,12.3125,12.5,2241000.0 1994-10-11,12.3125,12.75,12.0625,12.125,4537800.0 1994-10-12,11.75,12.4375,11.3125,12.4375,8575000.0 1994-10-13,11.625,11.9375,11.5625,11.8125,5624200.0 1994-10-14,11.375,11.4375,11.125,11.375,5075600.0 1994-10-17,11.8125,11.8125,11.3125,11.4375,3765400.0 1994-10-18,11.6875,12.0,11.6875,11.875,1394200.0 1994-10-19,11.5625,11.8125,11.5,11.6875,2482000.0 1994-10-20,11.75,11.75,11.375,11.625,2063000.0 1994-10-21,11.875,11.875,11.375,11.75,3003000.0 1994-10-24,12.3125,12.5625,12.125,12.1875,3431200.0 1994-10-25,12.125,12.25,12.0,12.1875,1612200.0 1994-10-26,12.25,12.3125,12.0,12.1875,912800.0 1994-10-27,12.9375,12.9375,12.3125,12.375,3517600.0 1994-10-28,13.1875,13.375,12.6875,12.875,4620600.0 1994-10-31,13.1875,13.375,12.8125,13.125,2447400.0 1994-11-01,12.875,13.125,12.75,13.125,1798000.0 1994-11-02,13.1875,13.3125,12.8125,12.8125,2479200.0 1994-11-03,13.1875,13.3125,13.125,13.1875,814200.0 1994-11-04,13.0,13.375,13.0,13.375,1899400.0 1994-11-07,12.8125,13.0,12.75,13.0,979800.0 1994-11-08,12.875,13.0,12.8125,12.875,608800.0 1994-11-09,12.9375,13.125,12.875,13.0,1149200.0 1994-11-10,12.375,12.6875,12.1875,12.625,1257000.0 1994-11-11,12.25,12.5,12.0625,12.375,2178600.0 1994-11-14,12.25,12.375,12.1875,12.1875,1532800.0 1994-11-15,12.375,12.625,12.25,12.25,1641600.0 1994-11-16,12.3125,12.5,12.25,12.25,1046400.0 1994-11-17,12.4375,12.4375,12.0625,12.25,1724400.0 1994-11-18,12.625,12.625,12.3125,12.375,1693800.0 1994-11-21,12.8125,13.0625,12.6875,12.75,2440200.0 1994-11-22,12.4375,12.9375,12.4375,12.8125,2240600.0 1994-11-23,12.375,12.625,12.125,12.5,2478000.0 1994-11-25,12.625,12.625,12.5,12.5,444800.0 1994-11-28,12.6875,12.8125,12.5625,12.75,1713600.0 1994-11-29,12.6875,12.9375,12.625,12.875,1344600.0 1994-11-30,12.625,12.875,12.5625,12.75,1377600.0 1994-12-01,12.4375,12.875,12.375,12.5625,1494600.0 1994-12-02,12.5,12.5625,12.375,12.375,493000.0 1994-12-05,12.5625,12.5625,12.375,12.5,1212600.0 1994-12-06,12.3125,12.5625,12.25,12.5,1078000.0 1994-12-07,12.0,12.3125,12.0,12.1875,1158800.0 1994-12-08,11.75,12.125,11.75,12.125,1638000.0 1994-12-09,11.875,12.0625,11.5625,11.8125,1246200.0 1994-12-12,11.625,12.125,11.625,11.8125,1988400.0 1994-12-13,11.375,11.75,11.3125,11.625,2582400.0 1994-12-14,11.6875,11.6875,11.1875,11.4375,2051000.0 1994-12-15,11.8125,11.9375,11.75,11.9375,613400.0 1994-12-16,11.5625,12.0,11.5625,12.0,1456800.0 1994-12-19,11.25,11.6875,11.25,11.6875,2169200.0 1994-12-20,11.4375,11.5,11.25,11.25,2323400.0 1994-12-21,11.4375,11.625,11.375,11.4375,2167800.0 1994-12-22,11.4375,11.5,11.375,11.4375,917800.0 1994-12-23,11.4375,11.5625,11.375,11.5,457200.0 1994-12-27,12.0,12.0,11.75,11.75,2394600.0 1994-12-28,12.0625,12.25,11.9375,12.0,1403600.0 1994-12-29,12.375,12.4375,12.1875,12.1875,2149600.0 1994-12-30,12.4375,12.5,12.25,12.375,1490200.0 1995-01-03,12.5,12.75,12.4375,12.625,1197200.0 1995-01-04,12.8125,12.875,12.5,12.625,2357200.0 1995-01-05,12.75,12.875,12.6875,12.75,1332400.0 1995-01-06,13.9375,13.9375,12.5,12.8125,9025600.0 1995-01-09,14.4375,14.5625,14.25,14.375,5674800.0 1995-01-10,14.5625,14.6875,14.375,14.375,3636200.0 1995-01-11,14.3125,14.625,14.0625,14.625,2165800.0 1995-01-12,15.875,16.0,14.75,14.875,11506400.0 1995-01-13,15.75,15.875,15.5,15.75,3670800.0 1995-01-16,15.9375,16.0625,15.625,15.6875,2420000.0 1995-01-17,15.75,16.125,15.625,15.9375,3152400.0 1995-01-18,16.0625,16.125,15.75,15.875,4681200.0 1995-01-19,16.0,16.0625,15.8125,15.9375,3259400.0 1995-01-20,15.6875,16.0,15.625,15.9375,2075600.0 1995-01-23,15.375,15.4375,15.1875,15.25,2489200.0 1995-01-24,15.625,15.625,15.3125,15.3125,1057600.0 1995-01-25,15.25,15.375,15.0,15.25,3687000.0 1995-01-26,15.0625,15.375,15.0625,15.25,2047000.0 1995-01-27,15.125,15.25,14.75,15.125,1649200.0 1995-01-30,14.875,15.1875,14.8125,15.1875,1468000.0 1995-01-31,14.6875,14.9375,14.625,14.9375,1098600.0 1995-02-01,15.125,15.1875,14.8125,14.9375,1449400.0 1995-02-02,15.4375,15.5,14.875,15.0625,2026400.0 1995-02-03,15.6875,16.0,15.625,15.75,4347400.0 1995-02-06,15.8125,15.875,15.4375,15.5625,3121200.0 1995-02-07,15.25,15.6875,15.25,15.6875,1962000.0 1995-02-08,15.3125,15.5625,15.1875,15.4375,2710200.0 1995-02-09,15.625,15.75,15.4375,15.625,3951400.0 1995-02-10,15.75,16.0625,15.5,15.625,3289800.0 1995-02-13,15.5,15.8125,15.4375,15.8125,954000.0 1995-02-14,15.375,15.625,15.375,15.625,1591400.0 1995-02-15,15.375,15.625,15.3125,15.4375,1571200.0 1995-02-16,15.5625,15.5625,15.1875,15.375,1967800.0 1995-02-17,15.375,15.5,15.25,15.5,1216000.0 1995-02-21,14.8125,15.375,14.8125,15.3125,3050800.0 1995-02-22,15.0,15.0625,14.8125,14.9375,1678200.0 1995-02-23,14.75,15.3125,14.75,15.125,1373400.0 1995-02-24,14.875,14.9375,14.5,14.8125,1403000.0 1995-02-27,14.75,15.0625,14.6875,14.8125,1517000.0 1995-02-28,15.1875,15.1875,14.6875,14.6875,1384800.0 1995-03-01,14.9375,15.25,14.9375,15.1875,1541400.0 1995-03-02,14.875,15.125,14.6875,15.0,1151000.0 1995-03-03,15.75,15.875,14.8125,14.8125,3166600.0 1995-03-06,17.125,17.375,15.5625,15.6875,9912400.0 1995-03-07,16.8125,17.5,16.375,17.125,5642800.0 1995-03-08,16.75,17.1875,16.5,16.875,2762400.0 1995-03-09,17.0625,17.125,16.625,17.0,3176600.0 1995-03-10,16.9375,17.125,16.8125,17.0625,2108800.0 1995-03-13,17.25,17.6875,16.875,16.9375,3047800.0 1995-03-14,17.4375,17.8125,17.25,17.4375,3481600.0 1995-03-15,17.3125,17.4375,17.1875,17.375,1097800.0 1995-03-16,17.5,17.625,17.3125,17.375,1493400.0 1995-03-17,17.25,17.5625,17.125,17.5625,1319200.0 1995-03-20,17.25,17.25,17.125,17.1875,741600.0 1995-03-21,17.0,17.3125,16.875,17.25,1468000.0 1995-03-22,16.625,17.0,16.5,17.0,1837600.0 1995-03-23,17.5,17.625,16.625,16.625,3064200.0 1995-03-24,17.1875,17.9375,17.0,17.625,4852600.0 1995-03-27,17.4375,17.4375,17.125,17.3125,2280200.0 1995-03-28,17.375,17.6875,17.25,17.5,1574000.0 1995-03-29,17.1875,17.5,16.75,17.3125,2635000.0 1995-03-30,17.125,17.1875,16.5,17.1875,2694600.0 1995-03-31,16.9375,17.125,16.125,16.5,3820000.0 1995-04-03,17.0625,17.0625,16.5625,16.875,1735600.0 1995-04-04,17.5,17.5625,17.1875,17.1875,3392000.0 1995-04-05,17.375,17.375,17.0625,17.375,3282400.0 1995-04-06,17.6875,17.6875,17.375,17.625,2760000.0 1995-04-07,18.4375,18.4375,17.75,17.875,5294800.0 1995-04-10,18.375,18.375,18.125,18.375,2732200.0 1995-04-11,16.75,17.3125,16.5625,17.25,9720400.0 1995-04-12,17.25,17.375,16.8125,16.8125,4792200.0 1995-04-13,17.4375,17.5,17.1875,17.375,2628800.0 1995-04-17,16.8125,17.4375,16.6875,17.4375,3029000.0 1995-04-18,16.9375,17.0,16.75,16.8125,1761600.0 1995-04-19,16.375,17.0,16.25,17.0,1717400.0 1995-04-20,16.75,16.875,16.3125,16.5,1447600.0 1995-04-21,17.0,17.3125,16.75,16.8125,1628800.0 1995-04-24,17.4375,17.625,17.0,17.0,2791000.0 1995-04-25,17.5625,17.875,17.5,17.5625,2902200.0 1995-04-26,18.125,18.25,17.3125,17.5,2813400.0 1995-04-27,18.25,18.375,18.125,18.1875,3908800.0 1995-04-28,18.0,18.25,17.6875,18.25,2539400.0 1995-05-01,17.625,17.875,17.5625,17.875,1205800.0 1995-05-02,17.375,17.625,17.1875,17.625,1480600.0 1995-05-03,17.375,17.625,17.0,17.3125,2792600.0 1995-05-04,17.375,17.9375,17.125,17.375,3452000.0 1995-05-05,17.3125,17.5625,17.125,17.4375,1525200.0 1995-05-08,17.6875,18.0,17.3125,17.375,2539800.0 1995-05-09,17.9375,18.3125,17.75,18.0,5067600.0 1995-05-10,18.5625,18.5625,17.9375,18.25,4883400.0 1995-05-11,18.5,18.8125,18.25,18.5,3348400.0 1995-05-12,17.8125,18.0625,17.3125,17.75,5175000.0 1995-05-15,17.875,18.0,17.6875,17.8125,1528000.0 1995-05-16,17.8125,18.0,17.4375,18.0,3082200.0 1995-05-17,17.5625,18.0,17.4375,17.8125,3276400.0 1995-05-18,17.375,17.9375,17.3125,17.5625,3022600.0 1995-05-19,17.4375,17.5,17.1875,17.25,1851200.0 1995-05-22,17.3125,17.6875,17.3125,17.4375,1791400.0 1995-05-23,17.5625,17.75,17.3125,17.4375,1914800.0 1995-05-24,17.4375,18.0,17.3125,17.8125,2780200.0 1995-05-25,17.0625,17.5625,16.75,17.375,3183200.0 1995-05-26,17.0,17.125,16.625,16.9375,1764000.0 1995-05-30,16.4375,17.125,16.25,17.0625,2306800.0 1995-05-31,16.5,16.5625,16.0625,16.3125,1578800.0 1995-06-01,16.9375,17.0,16.3125,16.3125,1648800.0 1995-06-02,17.0625,17.1875,16.625,16.8125,1311200.0 1995-06-05,17.3125,17.625,17.25,17.375,2361000.0 1995-06-06,17.0,17.375,16.875,17.375,1761400.0 1995-06-07,16.875,17.125,16.8125,16.9375,1761800.0 1995-06-08,17.1875,17.1875,16.9375,17.0,1158200.0 1995-06-09,17.1875,17.375,17.0,17.1875,3282000.0 1995-06-12,17.25,17.375,17.0625,17.3125,2629200.0 1995-06-13,17.625,17.75,17.375,17.4375,3267000.0 1995-06-14,17.875,17.875,17.375,17.5625,2343600.0 1995-06-15,17.6875,18.125,17.6875,18.0,2863000.0 1995-06-16,17.375,17.625,17.3125,17.375,2982800.0 1995-06-19,18.5,18.5,17.375,17.4375,5367800.0 1995-06-20,18.25,18.8125,18.0,18.6875,3690600.0 1995-06-21,17.6875,18.625,17.5625,18.4375,6438000.0 1995-06-22,18.3125,18.5,17.875,17.9375,5360600.0 1995-06-23,19.4375,19.625,18.1875,18.4375,4859000.0 1995-06-26,18.4375,19.4375,18.3125,19.125,6261800.0 1995-06-27,18.125,18.875,18.0625,18.5,3988600.0 1995-06-28,18.3125,18.5625,17.75,18.125,3538600.0 1995-06-29,18.25,18.625,18.0625,18.375,2737400.0 1995-06-30,18.25,18.4375,18.0625,18.3125,2772600.0 1995-07-03,18.125,18.1875,18.0,18.1875,1105600.0 1995-07-05,17.6875,18.125,17.125,18.125,5754800.0 1995-07-06,17.6875,17.75,17.125,17.6875,8040400.0 1995-07-07,17.75,18.125,17.375,17.75,5755800.0 1995-07-10,17.0625,18.25,17.0,17.8125,6891200.0 1995-07-11,17.1875,17.375,16.5,16.875,11086000.0 1995-07-12,17.875,17.9375,17.375,17.5,6315800.0 1995-07-13,17.4375,17.6875,17.3125,17.5625,5745600.0 1995-07-14,17.4375,17.4375,17.0,17.0625,4867600.0 1995-07-17,17.1875,17.6875,17.125,17.5625,3377600.0 1995-07-18,16.875,17.125,16.6875,17.125,4557800.0 1995-07-19,16.3125,16.5625,15.1875,16.4375,7417000.0 1995-07-20,16.3125,16.4375,16.0,16.25,3156600.0 1995-07-21,16.125,16.4375,16.0625,16.1875,2335800.0 1995-07-24,16.75,16.75,16.125,16.125,2183400.0 1995-07-25,16.8125,17.0625,16.75,17.0,2504600.0 1995-07-26,16.5625,17.0,16.4375,16.9375,3175600.0 1995-07-27,16.75,16.9375,16.4375,16.5625,1785000.0 1995-07-28,16.625,16.875,16.5625,16.75,1211400.0 1995-07-31,16.3125,16.6875,16.3125,16.6875,1005400.0 1995-08-01,15.8125,16.3125,15.8125,16.3125,2261400.0 1995-08-02,15.5,16.1875,15.5,16.0625,2257400.0 1995-08-03,15.875,16.125,15.25,15.375,3300600.0 1995-08-04,16.0,16.0,15.6875,15.6875,1362400.0 1995-08-07,16.125,16.25,16.0,16.0625,1420200.0 1995-08-08,16.125,16.25,16.0625,16.1875,1106000.0 1995-08-09,16.5,16.5625,16.25,16.4375,1976200.0 1995-08-10,16.5,16.75,16.375,16.5625,2468800.0 1995-08-11,16.75,16.875,16.5,16.75,1522200.0 1995-08-14,17.25,17.3125,16.75,16.8125,1912000.0 1995-08-15,17.25,17.4375,17.0625,17.4375,2583200.0 1995-08-16,17.6875,17.9375,17.3125,17.4375,5735400.0 1995-08-17,17.75,17.9375,17.1875,17.625,2848200.0 1995-08-18,17.5625,18.0,17.5625,17.9375,1769000.0 1995-08-21,17.1875,18.0,17.0625,17.8125,3683000.0 1995-08-22,16.875,17.3125,16.8125,17.25,3952600.0 1995-08-23,16.75,16.9375,16.5625,16.6875,2565600.0 1995-08-24,16.75,17.0,16.6875,16.875,2302600.0 1995-08-25,16.4375,16.75,16.4375,16.75,2591400.0 1995-08-28,16.125,16.5,16.0625,16.5,2433000.0 1995-08-29,16.5,16.5625,15.6875,16.125,5632600.0 1995-08-30,16.6875,16.8125,16.5,16.75,2466600.0 1995-08-31,16.875,17.125,16.6875,16.75,2018800.0 1995-09-01,16.875,17.0625,16.8125,16.875,1327200.0 1995-09-05,17.3125,17.4375,16.9375,17.0,1668800.0 1995-09-06,17.5625,17.625,17.375,17.375,2800600.0 1995-09-07,17.5625,17.9375,17.4375,17.8125,2517400.0 1995-09-08,17.125,17.8125,17.0,17.5625,3922200.0 1995-09-11,17.0625,17.3125,16.875,17.1875,2800400.0 1995-09-12,17.3125,17.3125,16.875,17.1875,3267800.0 1995-09-13,17.5,17.625,17.125,17.375,3806200.0 1995-09-14,17.25,17.5625,17.0,17.4375,3311200.0 1995-09-15,17.0,17.25,16.875,17.25,3234400.0 1995-09-18,17.1875,17.1875,16.625,17.0,3364600.0 1995-09-19,17.0625,17.1875,16.9375,17.0,2217200.0 1995-09-20,17.1875,17.1875,17.0625,17.125,1856400.0 1995-09-21,16.5625,17.0625,16.4375,17.0,4935000.0 1995-09-22,16.5625,16.5625,16.3125,16.5,2144800.0 1995-09-25,15.5625,16.4375,15.5,16.375,5565600.0 1995-09-26,14.875,15.5625,14.75,15.0,8248000.0 1995-09-27,14.5625,14.6875,14.0,14.5,5049600.0 1995-09-28,15.0,15.0625,14.4375,14.4375,2876800.0 1995-09-29,14.5625,15.1875,14.5625,15.0625,3475000.0 1995-10-02,14.3125,14.625,14.3125,14.4375,2406200.0 1995-10-03,14.4375,14.625,14.1875,14.375,3757800.0 1995-10-04,13.75,14.3125,13.6875,14.25,2438800.0 1995-10-05,13.625,13.875,13.3125,13.5,2921800.0 1995-10-06,13.6875,14.0,13.5625,13.6875,1998000.0 1995-10-09,13.125,13.625,13.0625,13.625,2386200.0 1995-10-10,12.5,13.25,12.3125,12.625,4203600.0 1995-10-11,13.4375,13.8125,12.4375,12.4375,4290000.0 1995-10-12,13.875,14.0,13.5625,13.625,2713600.0 1995-10-13,13.8125,14.25,13.6875,14.125,2244800.0 1995-10-16,13.5,13.75,13.5,13.625,1128400.0 1995-10-17,13.9375,14.0,13.25,13.5,2478600.0 1995-10-18,13.8125,14.1875,13.6875,14.125,3090800.0 1995-10-19,13.4375,13.6875,13.375,13.6875,1846000.0 1995-10-20,13.0625,13.5,13.0625,13.5,2077200.0 1995-10-23,13.75,14.25,13.125,13.125,8146000.0 1995-10-24,13.125,14.0,13.0625,13.875,3469200.0 1995-10-25,12.75,13.0,12.5625,13.0,3783400.0 1995-10-26,12.5,12.625,11.9375,12.5625,4243000.0 1995-10-27,12.25,12.5,11.875,12.5,3305800.0 1995-10-30,12.25,12.3125,11.8125,12.125,3087000.0 1995-10-31,11.75,12.25,11.375,12.25,1611800.0 1995-11-01,11.375,11.6875,11.375,11.625,3745800.0 1995-11-02,11.625,11.9375,11.25,11.5,3829800.0 1995-11-03,11.4375,11.5625,11.375,11.5625,2546600.0 1995-11-06,11.25,11.4375,11.25,11.4375,2312800.0 1995-11-07,11.25,11.375,10.75,11.125,4277600.0 1995-11-08,10.5,11.4375,10.375,11.3125,5382000.0 1995-11-09,11.1875,11.25,10.75,10.875,3899000.0 1995-11-10,10.875,11.1875,10.8125,11.0625,1868000.0 1995-11-13,10.5625,10.9375,10.5625,10.8125,1840600.0 1995-11-14,10.5,10.75,10.375,10.5625,1647600.0 1995-11-15,10.8125,10.875,10.5625,10.5625,1783800.0 1995-11-16,10.875,11.0625,10.6875,10.6875,2109600.0 1995-11-17,10.75,10.875,10.5,10.8125,1925200.0 1995-11-20,10.6875,11.0,10.625,10.75,1496400.0 1995-11-21,10.25,10.625,10.0625,10.625,6011400.0 1995-11-22,10.1875,10.375,10.0,10.375,3050400.0 1995-11-24,10.375,10.5,10.125,10.1875,829800.0 1995-11-27,10.375,10.6875,10.25,10.5625,3148600.0 1995-11-28,10.3125,10.5625,10.125,10.25,3634600.0 1995-11-29,10.5625,10.75,10.375,10.5625,3622000.0 1995-11-30,10.25,10.5625,10.0625,10.5,4340400.0 1995-12-01,9.75,10.25,9.6875,10.25,4665000.0 1995-12-04,10.1875,10.25,9.8125,9.875,5920400.0 1995-12-05,10.0625,10.3125,9.875,10.0625,5634000.0 1995-12-06,10.0,10.125,9.75,10.0,3889200.0 1995-12-07,9.875,10.125,9.8125,10.0,2594000.0 1995-12-08,9.9375,9.9375,9.625,9.875,2637800.0 1995-12-11,9.6875,9.9375,9.625,9.9375,2511400.0 1995-12-12,9.3125,9.5625,9.1875,9.5,2419800.0 1995-12-13,9.0625,9.3125,9.0625,9.25,3188400.0 1995-12-14,9.3125,9.375,9.125,9.1875,2538600.0 1995-12-15,9.125,9.3125,9.0,9.3125,3259400.0 1995-12-18,8.5625,8.75,8.25,8.75,3798600.0 1995-12-19,8.75,8.75,8.5625,8.5625,2984200.0 1995-12-20,8.4375,8.875,8.4375,8.75,2323200.0 1995-12-21,8.625,8.75,8.5,8.5,2127400.0 1995-12-22,8.6875,8.8125,8.5625,8.5625,1921000.0 1995-12-26,8.625,8.75,8.5625,8.625,1629000.0 1995-12-27,8.5,8.6875,8.4375,8.6875,1743600.0 1995-12-28,8.3125,8.5,8.25,8.375,2513200.0 1995-12-29,8.25,8.3125,8.0625,8.3125,4038600.0 1996-01-02,8.625,8.625,8.1875,8.25,2033400.0 1996-01-03,8.5625,8.6875,8.4375,8.625,1669600.0 1996-01-04,8.375,8.5625,8.0625,8.5625,2741800.0 1996-01-05,9.0625,10.0,8.25,8.25,5448800.0 1996-01-08,8.6875,9.125,8.625,9.0,1527600.0 1996-01-09,8.25,8.75,8.1875,8.75,2199800.0 1996-01-10,8.8125,8.8125,8.125,8.25,4235600.0 1996-01-11,8.9375,9.3125,8.8125,9.140625,5096000.0 1996-01-12,9.0,9.0,8.75,8.9375,2708400.0 1996-01-15,8.75,9.0,8.75,8.9375,1916800.0 1996-01-16,9.5,9.875,8.9375,8.9375,6295200.0 1996-01-17,9.375,9.6875,9.25,9.4375,3953200.0 1996-01-18,9.4375,9.5625,9.3125,9.5,1662400.0 1996-01-19,9.3125,9.375,9.125,9.1875,2052800.0 1996-01-22,9.625,9.875,9.4375,9.4375,3079600.0 1996-01-23,9.6875,9.6875,9.4375,9.6875,1623200.0 1996-01-24,10.375,10.4375,9.875,9.875,4144200.0 1996-01-25,10.25,10.4375,10.1875,10.4375,4347000.0 1996-01-26,10.0625,10.3125,9.9375,10.1875,2647400.0 1996-01-29,10.0,10.125,9.9375,10.125,1075400.0 1996-01-30,10.0,10.125,9.9375,10.0,1160600.0 1996-01-31,9.875,10.0625,9.8125,9.875,2086000.0 1996-02-01,10.25,10.25,9.6875,9.6875,3264800.0 1996-02-02,10.0625,10.3125,9.9375,10.25,1148400.0 1996-02-05,10.3125,10.3125,10.0,10.125,2314600.0 1996-02-06,10.4375,10.625,10.1875,10.375,4126000.0 1996-02-07,10.3125,10.5,10.125,10.4375,1823200.0 1996-02-08,10.0625,10.3125,10.0,10.3125,1882200.0 1996-02-09,10.5625,10.5625,10.125,10.1875,2618800.0 1996-02-12,10.5,10.5625,10.375,10.4375,1832400.0 1996-02-13,10.25,10.375,9.9375,10.0,3181200.0 1996-02-14,10.125,10.375,10.0625,10.125,1522400.0 1996-02-15,10.0,10.1875,10.0,10.125,1509200.0 1996-02-16,10.0,10.1875,9.9375,10.0625,1577200.0 1996-02-20,9.9375,10.125,9.8125,9.9375,1576400.0 1996-02-21,9.9375,10.125,9.875,9.875,1124600.0 1996-02-22,10.3125,10.375,9.9375,10.0,2432400.0 1996-02-23,10.25,10.5,10.125,10.4375,1881000.0 1996-02-26,9.875,10.1875,9.875,10.125,1314400.0 1996-02-27,9.875,9.9375,9.8125,9.9375,1491600.0 1996-02-28,9.5,10.0625,9.5,10.0,1790200.0 1996-02-29,9.6875,9.875,9.625,9.6875,1687200.0 1996-03-01,9.5625,9.75,9.375,9.6875,2611400.0 1996-03-04,9.375,9.625,9.3125,9.5625,1347400.0 1996-03-05,9.375,9.4375,9.25,9.375,906000.0 1996-03-06,8.9375,9.3125,8.875,9.3125,2344600.0 1996-03-07,8.625,8.8125,8.4375,8.75,2249400.0 1996-03-08,8.75,8.9375,8.375,8.5,1652800.0 1996-03-11,8.8125,9.0,8.75,8.8125,1108000.0 1996-03-12,8.625,8.8125,8.5625,8.75,1199000.0 1996-03-13,8.625,9.0,8.625,9.0,2384400.0 1996-03-14,8.625,8.8125,8.625,8.6875,938800.0 1996-03-15,8.875,8.9375,8.625,8.625,2098400.0 1996-03-18,9.0625,9.0625,8.875,9.0,2319800.0 1996-03-19,9.0625,9.1875,8.9375,9.125,1459200.0 1996-03-20,8.6875,8.875,8.625,8.875,1594000.0 1996-03-21,8.625,9.125,8.5,8.6875,1301800.0 1996-03-22,8.4375,8.6875,8.4375,8.625,1477400.0 1996-03-25,8.4375,8.625,8.375,8.5,1284200.0 1996-03-26,8.625,8.8125,8.4375,8.5,1823200.0 1996-03-27,8.875,9.125,8.6875,8.8125,2481000.0 1996-03-28,8.75,9.0625,8.6875,8.9375,1067000.0 1996-03-29,8.6875,8.8125,8.5625,8.75,1037800.0 1996-04-01,8.8125,8.875,8.6875,8.75,915000.0 1996-04-02,8.75,8.8125,8.5,8.5625,2538000.0 1996-04-03,8.75,8.9375,8.625,8.6875,1164200.0 1996-04-04,8.625,8.875,8.625,8.75,1130800.0 1996-04-08,8.9375,9.0625,8.5,8.5,1815600.0 1996-04-09,8.8125,9.0625,8.75,9.0625,1344600.0 1996-04-10,8.75,9.0625,8.625,8.625,3076800.0 1996-04-11,8.625,8.8125,8.5625,8.8125,1817000.0 1996-04-12,8.5625,8.75,8.5,8.625,842800.0 1996-04-15,8.625,8.75,8.5625,8.625,737200.0 1996-04-16,8.5625,8.75,8.4375,8.6875,2888000.0 1996-04-17,8.4375,8.5625,8.3125,8.5,5243200.0 1996-04-18,8.625,8.75,8.4375,8.5,1531000.0 1996-04-19,8.6875,8.8125,8.5625,8.625,1167600.0 1996-04-22,8.6875,8.8125,8.5625,8.8125,1127400.0 1996-04-23,8.6875,8.75,8.5625,8.6875,1722800.0 1996-04-24,9.1875,9.25,8.8125,8.8125,4210000.0 1996-04-25,9.375,9.5,9.125,9.25,3212400.0 1996-04-26,9.25,9.4375,9.25,9.4375,1375600.0 1996-04-29,9.0625,9.3125,9.0,9.25,1009400.0 1996-04-30,9.3125,9.375,9.0,9.0,2050200.0 1996-05-01,9.5625,9.75,9.3125,9.3125,3634000.0 1996-05-02,9.6875,9.875,9.5625,9.5625,2893600.0 1996-05-03,9.75,9.9375,9.6875,9.75,2960600.0 1996-05-06,9.6875,9.875,9.625,9.875,2991000.0 1996-05-07,9.5,9.875,9.5,9.625,1454200.0 1996-05-08,9.5,9.5625,9.1875,9.375,1404200.0 1996-05-09,9.375,9.4375,9.25,9.375,1487000.0 1996-05-10,9.125,9.375,9.125,9.25,1541600.0 1996-05-13,9.375,9.4375,9.125,9.1875,1669000.0 1996-05-14,9.375,9.375,9.1875,9.375,1232800.0 1996-05-15,9.1875,9.375,9.125,9.25,1358400.0 1996-05-16,9.3125,9.375,9.0625,9.0625,1898800.0 1996-05-17,9.6875,9.6875,9.25,9.25,2255600.0 1996-05-20,9.1875,9.5,9.1875,9.375,3505800.0 1996-05-21,8.8125,9.25,8.8125,9.1875,2464000.0 1996-05-22,8.8125,8.8125,8.5625,8.75,2367600.0 1996-05-23,8.75,8.875,8.5625,8.875,1992000.0 1996-05-24,8.6875,8.75,8.625,8.6875,1289600.0 1996-05-28,8.875,8.9375,8.6875,8.75,1051200.0 1996-05-29,8.8125,9.0,8.6875,8.9375,1548400.0 1996-05-30,8.875,8.875,8.6875,8.8125,1620600.0 1996-05-31,8.8125,8.9375,8.6875,8.875,1293400.0 1996-06-03,8.75,8.8125,8.6875,8.75,739000.0 1996-06-04,8.75,8.8125,8.625,8.6875,1306600.0 1996-06-05,8.75,8.8125,8.625,8.75,1222200.0 1996-06-06,8.5625,8.8125,8.5625,8.8125,1042400.0 1996-06-07,8.6875,8.75,8.5,8.5,1371800.0 1996-06-10,8.4375,8.6875,8.375,8.6875,1301600.0 1996-06-11,8.375,8.625,8.3125,8.375,1303400.0 1996-06-12,8.4375,8.625,8.4375,8.5625,1050200.0 1996-06-13,8.375,8.5,8.3125,8.4375,948000.0 1996-06-14,8.125,8.375,8.0,8.3125,3015800.0 1996-06-17,8.0625,8.125,7.9375,8.0625,1807000.0 1996-06-18,7.625,8.0625,7.5625,8.0,2258600.0 1996-06-19,7.8125,7.875,7.6875,7.75,1862000.0 1996-06-20,7.875,8.0,7.75,7.8125,1230400.0 1996-06-21,7.125,7.6875,6.5,7.6875,9127200.0 1996-06-24,7.0625,7.25,7.0625,7.0625,1892800.0 1996-06-25,6.9375,7.25,6.875,7.125,1652600.0 1996-06-26,6.625,6.875,6.5,6.875,2556800.0 1996-06-27,6.625,6.75,6.4375,6.625,2978200.0 1996-06-28,6.8125,6.8125,6.625,6.6875,1859600.0 1996-07-01,7.0,7.0625,6.8125,6.875,1234000.0 1996-07-02,6.8125,7.1875,6.6875,6.9375,2023000.0 1996-07-03,6.875,6.875,6.6875,6.8125,1726200.0 1996-07-05,6.8125,6.84375,6.6875,6.75,679600.0 1996-07-08,6.5625,6.875,6.5,6.8125,1363000.0 1996-07-09,6.5625,6.6875,6.4375,6.625,1733000.0 1996-07-10,6.5,6.5625,6.375,6.5625,1754800.0 1996-07-11,6.125,6.375,6.0625,6.375,2625000.0 1996-07-12,6.0625,6.3125,5.9375,6.3125,2591000.0 1996-07-15,5.9375,6.0625,5.875,6.0625,1430400.0 1996-07-16,5.875,6.0,5.4375,5.875,2867800.0 1996-07-17,5.9375,6.0625,5.8125,5.9375,2703600.0 1996-07-18,5.625,5.9375,5.625,5.9375,4025600.0 1996-07-19,5.5625,5.6875,5.4375,5.625,2373200.0 1996-07-22,5.4375,5.5625,5.375,5.5625,1573200.0 1996-07-23,5.375,5.5625,5.25,5.5,1732200.0 1996-07-24,5.3125,5.375,5.125,5.25,2192400.0 1996-07-25,5.25,5.375,5.1875,5.25,1706800.0 1996-07-26,6.1875,6.1875,5.3125,5.375,2611800.0 1996-07-29,6.0625,6.3125,6.0625,6.25,2064600.0 1996-07-30,6.0,6.1875,5.875,6.125,1157000.0 1996-07-31,6.0625,6.1875,5.9375,6.0,934400.0 1996-08-01,6.1875,6.1875,5.9375,6.0,1333000.0 1996-08-02,6.25,6.3125,6.125,6.1875,1291000.0 1996-08-05,6.25,6.25,6.125,6.25,1022800.0 1996-08-06,6.5,6.5,6.0625,6.1875,1648400.0 1996-08-07,7.0625,7.125,6.625,6.625,3378000.0 1996-08-08,6.9375,7.0625,6.875,7.0625,1978200.0 1996-08-09,6.9375,7.0625,6.6875,6.75,2590800.0 1996-08-12,6.875,6.9375,6.8125,6.9375,793000.0 1996-08-13,6.625,6.9375,6.5625,6.875,868000.0 1996-08-14,6.75,6.8125,6.5625,6.625,878600.0 1996-08-15,6.6875,6.75,6.5,6.75,1010600.0 1996-08-16,6.5625,6.6875,6.5,6.625,1151000.0 1996-08-19,6.5625,6.5625,6.4375,6.5625,734000.0 1996-08-20,6.4375,6.5,6.375,6.5,725600.0 1996-08-21,6.5,6.5,6.3125,6.375,867000.0 1996-08-22,6.5625,6.6875,6.375,6.4375,1195200.0 1996-08-23,6.3125,6.5,6.3125,6.5,876800.0 1996-08-26,6.3125,6.375,6.125,6.3125,991600.0 1996-08-27,6.1875,6.375,6.125,6.3125,724800.0 1996-08-28,6.125,6.25,6.0625,6.25,713600.0 1996-08-29,6.375,6.375,6.1875,6.1875,977800.0 1996-08-30,6.375,6.5,6.25,6.4375,850600.0 1996-09-03,6.25,6.375,6.25,6.375,689000.0 1996-09-04,6.3125,6.375,6.25,6.25,356800.0 1996-09-05,6.125,6.25,6.0625,6.25,1027400.0 1996-09-06,6.1875,6.1875,6.0625,6.125,480400.0 1996-09-09,6.4375,6.5,6.25,6.3125,1391400.0 1996-09-10,6.4375,6.5,6.3125,6.4375,1069400.0 1996-09-11,6.5,6.625,6.3125,6.375,1168200.0 1996-09-12,6.5,6.5625,6.4375,6.5625,875400.0 1996-09-13,6.5,6.625,6.5,6.5625,959600.0 1996-09-16,6.6875,6.8125,6.5625,6.625,2433200.0 1996-09-17,7.0625,7.0625,6.5625,6.875,3338400.0 1996-09-18,7.0,7.0625,6.8125,6.9375,1520600.0 1996-09-19,7.125,7.3125,6.875,6.9375,2047400.0 1996-09-20,7.1875,7.3125,6.9375,7.0,1940200.0 1996-09-23,7.0625,7.125,7.0,7.125,987200.0 1996-09-24,7.5,7.5,7.125,7.125,3065800.0 1996-09-25,8.0,8.125,7.5625,7.6875,4225200.0 1996-09-26,7.625,8.125,7.5625,7.875,5329400.0 1996-09-27,7.375,7.625,7.25,7.4375,1552000.0 1996-09-30,7.375,7.5625,7.375,7.4375,663400.0 1996-10-01,7.1875,7.375,7.0625,7.3125,849000.0 1996-10-02,7.25,7.4375,7.0625,7.0625,1478200.0 1996-10-03,7.125,7.3125,7.125,7.3125,576600.0 1996-10-04,7.25,7.25,7.0625,7.1875,684000.0 1996-10-07,7.875,7.875,7.25,7.3125,912200.0 1996-10-08,8.0625,8.5,7.9375,8.25,5294200.0 1996-10-09,7.875,8.25,7.75,8.0625,2612000.0 1996-10-10,7.9375,7.9375,7.8125,7.9375,1207800.0 1996-10-11,8.0625,8.125,7.9375,7.9375,2193000.0 1996-10-14,8.8125,8.8125,8.125,8.125,4314600.0 1996-10-15,8.9375,9.0,8.625,8.9375,4766400.0 1996-10-16,8.8125,8.875,8.625,8.875,2462200.0 1996-10-17,8.75,8.9375,8.75,8.875,2074200.0 1996-10-18,8.6875,8.75,8.5,8.6875,1367000.0 1996-10-21,8.8125,8.9375,8.625,8.6875,2286800.0 1996-10-22,8.6875,8.9375,8.5,8.8125,2042400.0 1996-10-23,8.8125,8.8125,8.5625,8.625,1621600.0 1996-10-24,8.625,8.8125,8.625,8.8125,750000.0 1996-10-25,8.75,8.8125,8.5,8.625,2111000.0 1996-10-28,8.9375,9.1875,8.75,8.75,2626200.0 1996-10-29,8.9375,9.0625,8.8125,9.0,2624600.0 1996-10-30,8.875,8.9375,8.8125,8.875,1434800.0 1996-10-31,8.875,8.875,8.625,8.8125,1525200.0 1996-11-01,8.875,8.9375,8.8125,8.875,1112000.0 1996-11-04,9.4375,9.4375,8.875,8.875,2702800.0 1996-11-05,9.5,9.6875,9.25,9.4375,2323000.0 1996-11-06,9.875,9.875,9.625,9.625,3626000.0 1996-11-07,10.1875,10.375,9.8125,9.8125,4372200.0 1996-11-08,10.125,10.375,10.0625,10.25,2297600.0 1996-11-11,10.25,10.3125,10.0,10.0625,1499800.0 1996-11-12,10.0,10.4375,9.9375,10.4375,2657400.0 1996-11-13,10.8125,10.9375,9.8125,10.0,6665000.0 1996-11-14,12.375,12.9375,10.9375,11.0,21352600.0 1996-11-15,12.5625,12.75,12.125,12.625,9549000.0 1996-11-18,12.4375,12.75,12.3125,12.5,4066600.0 1996-11-19,12.625,12.75,12.5,12.5,3573800.0 1996-11-20,12.4375,12.6875,12.4375,12.625,2449400.0 1996-11-21,12.1875,12.6875,11.625,12.5,4487200.0 1996-11-22,12.375,12.4375,12.0625,12.25,2704800.0 1996-11-25,12.3125,12.625,12.3125,12.4375,2940600.0 1996-11-26,12.375,12.4375,12.0625,12.4375,2246800.0 1996-11-27,12.1875,12.375,12.125,12.25,1511200.0 1996-11-29,12.125,12.25,12.0625,12.25,517600.0 1996-12-02,12.6875,12.75,11.875,12.0625,4497800.0 1996-12-03,12.0625,12.8125,12.0625,12.75,3025600.0 1996-12-04,12.125,12.375,11.8125,12.0,2356200.0 1996-12-05,11.6875,12.125,11.3125,12.0,5415600.0 1996-12-06,12.875,13.25,11.5,11.5625,11509800.0 1996-12-09,13.3125,13.375,12.9375,13.0,3440200.0 1996-12-10,13.0625,13.6875,13.0625,13.5625,4722600.0 1996-12-11,13.4375,13.4375,12.5625,12.625,4170600.0 1996-12-12,13.5625,14.1875,13.5,14.0,5627200.0 1996-12-13,14.0,14.0625,13.375,13.5625,3502200.0 1996-12-16,13.3125,13.9375,13.25,13.9375,2507200.0 1996-12-17,12.75,13.1875,12.5625,13.1875,3914200.0 1996-12-18,13.5,13.625,12.6875,12.75,3908000.0 1996-12-19,13.3125,13.5625,13.25,13.4375,2380800.0 1996-12-20,13.0,13.4375,12.875,13.4375,2432000.0 1996-12-23,12.9375,13.0625,12.8125,13.0625,1229600.0 1996-12-24,13.0625,13.0625,12.875,12.875,500400.0 1996-12-26,13.1875,13.4375,13.125,13.125,1053400.0 1996-12-27,13.0625,13.25,12.9375,13.25,672400.0 1996-12-30,12.875,13.0625,12.8125,13.0,1363200.0 1996-12-31,12.875,12.9375,12.6875,12.75,1221200.0 1997-01-02,13.5625,13.5625,12.4375,12.9375,3406400.0 1997-01-03,14.0,14.125,13.5625,13.625,4087200.0 1997-01-06,14.25,14.3125,13.5625,14.0,3239600.0 1997-01-07,14.9375,15.0,14.0625,14.1875,5278600.0 1997-01-08,14.4375,15.0625,14.375,15.0625,4190000.0 1997-01-09,13.75,14.375,13.625,14.375,6088200.0 1997-01-10,13.875,14.0,13.375,13.375,5518000.0 1997-01-13,14.5,15.4375,14.5,14.8125,11178600.0 1997-01-14,16.25,16.625,15.375,15.375,17118000.0 1997-01-15,16.8125,17.3125,16.6875,16.8125,12613800.0 1997-01-16,16.875,17.125,16.75,16.9375,4495000.0 1997-01-17,17.5,17.5,16.9375,16.9375,4298800.0 1997-01-20,17.1875,17.3125,16.8125,17.3125,2858200.0 1997-01-21,17.125,17.4375,16.8125,16.875,2895600.0 1997-01-22,16.875,17.125,16.8125,17.0,2362200.0 1997-01-23,16.25,17.0625,16.25,16.875,4043200.0 1997-01-24,15.875,16.4375,15.8125,15.9375,4328200.0 1997-01-27,15.375,16.125,15.375,16.0,2382200.0 1997-01-28,15.8125,16.1875,15.625,15.875,2300800.0 1997-01-29,16.4375,16.5,15.8125,15.9375,2262000.0 1997-01-30,17.5625,17.625,16.8125,16.875,7756600.0 1997-01-31,17.5625,18.0625,17.25,17.4375,6308200.0 1997-02-03,16.9375,17.8125,16.9375,17.5625,2634400.0 1997-02-04,16.9375,16.9375,16.375,16.875,2478600.0 1997-02-05,16.375,17.25,15.875,16.9375,2809000.0 1997-02-06,16.8125,16.875,16.375,16.5,2694000.0 1997-02-07,17.25,17.4375,17.0625,17.125,2712200.0 1997-02-10,16.5,17.375,16.4375,17.3125,1191800.0 1997-02-11,16.0,16.8125,15.6875,16.625,3763800.0 1997-02-12,17.125,17.25,15.875,16.0,5965200.0 1997-02-13,17.0625,17.5,17.0625,17.1875,3512200.0 1997-02-14,16.9375,17.25,16.875,17.125,2178800.0 1997-02-18,17.25,17.3125,16.75,16.9375,1388400.0 1997-02-19,17.75,18.125,17.4375,17.5,5866400.0 1997-02-20,18.1875,18.375,17.6875,17.75,4769200.0 1997-02-21,17.375,18.1875,17.375,18.1875,3837000.0 1997-02-24,18.1875,18.25,17.4375,17.5,2994400.0 1997-02-25,18.3125,18.4375,17.875,18.125,2580200.0 1997-02-26,18.0625,18.4375,17.8125,18.375,2384200.0 1997-02-27,17.6875,18.4375,17.6875,18.0625,2638800.0 1997-02-28,18.0,18.25,17.1875,17.625,4007800.0 1997-03-03,17.9375,18.3125,17.6875,17.75,1778600.0 1997-03-04,19.25,19.375,17.9375,18.125,6585800.0 1997-03-05,19.125,19.5,18.625,19.25,3712800.0 1997-03-06,18.875,19.3125,18.8125,19.125,2628600.0 1997-03-07,19.75,20.0,18.8125,18.9375,5990400.0 1997-03-10,20.0,20.1875,19.4375,19.75,4189400.0 1997-03-11,20.8125,21.1875,20.0,20.1875,6925400.0 1997-03-12,22.9375,23.875,21.8125,22.0,18512200.0 1997-03-13,23.6875,24.25,23.25,23.25,12095400.0 1997-03-14,22.25,24.1875,21.5,23.875,13015600.0 1997-03-17,22.625,22.875,21.6875,21.75,7929200.0 1997-03-18,20.9375,22.8125,20.625,22.75,5478600.0 1997-03-19,19.75,20.9375,18.5625,20.9375,15518200.0 1997-03-20,20.0625,20.6875,19.375,19.9375,8375600.0 1997-03-21,19.5625,20.4375,19.375,20.0625,3607400.0 1997-03-24,18.8125,19.5,17.8125,19.5,10937400.0 1997-03-25,20.375,20.5625,18.875,18.875,7534200.0 1997-03-26,21.125,21.5625,20.1875,20.375,6452200.0 1997-03-27,20.5,21.8125,20.375,21.625,6006200.0 1997-03-31,20.75,21.25,20.0,20.6875,7109800.0 1997-04-01,19.8125,20.75,19.0625,20.625,8014000.0 1997-04-02,19.75,20.625,19.5,20.375,11784000.0 1997-04-03,19.0,19.5,18.25,19.5,7828800.0 1997-04-04,19.8125,19.9375,18.75,19.0,7040000.0 1997-04-07,21.5,21.75,20.25,20.25,7570400.0 1997-04-08,21.6875,22.5,21.1875,22.0,12431600.0 1997-04-09,20.875,21.75,20.5625,21.6875,6079600.0 1997-04-10,19.875,20.75,19.75,20.75,4709200.0 1997-04-11,19.125,19.5,18.5,19.125,7296800.0 1997-04-14,19.125,19.375,18.5625,19.25,5571000.0 1997-04-15,18.75,19.8125,18.6875,19.75,3770000.0 1997-04-16,19.125,19.25,18.5,18.6875,3672000.0 1997-04-17,19.3125,19.6875,18.9375,19.625,4502200.0 1997-04-18,18.375,19.5,18.375,19.5,3647000.0 1997-04-21,17.75,18.4375,17.5,18.375,4446800.0 1997-04-22,19.0,19.0,17.5,18.0,5561600.0 1997-04-23,18.75,19.625,18.6875,18.75,4750200.0 1997-04-24,20.75,20.75,18.8125,19.375,6882200.0 1997-04-25,20.3125,20.875,19.6875,20.25,6968200.0 1997-04-28,20.625,20.8125,20.0625,20.3125,4039000.0 1997-04-29,21.3125,21.375,20.9375,21.0,4004400.0 1997-04-30,21.25,21.5,21.0,21.0,3766600.0 1997-05-01,21.75,21.9375,21.25,21.3125,4140200.0 1997-05-02,22.0,22.125,21.5625,21.9375,3088800.0 1997-05-05,22.25,22.3125,21.6875,22.125,3968600.0 1997-05-06,21.4375,22.375,21.25,22.25,3293800.0 1997-05-07,21.8125,22.25,21.25,21.3125,4577200.0 1997-05-08,22.375,22.4375,21.3125,21.5,6749000.0 1997-05-09,22.5,22.875,22.125,22.5,5757200.0 1997-05-12,21.625,22.5625,21.4375,22.5,3848000.0 1997-05-13,21.9375,22.0625,21.3125,21.6875,2882200.0 1997-05-14,21.5625,22.1875,21.375,22.125,2954200.0 1997-05-15,22.0,22.125,21.5625,21.6875,2867400.0 1997-05-16,21.3125,21.9375,21.25,21.75,2542800.0 1997-05-19,20.0,21.25,19.75,21.25,6590000.0 1997-05-20,21.125,21.1875,20.0625,20.125,6267400.0 1997-05-21,20.5625,21.4375,20.1875,21.375,5098400.0 1997-05-22,20.5,20.8125,20.3125,20.5,2121000.0 1997-05-23,20.4375,20.9375,20.0625,20.625,1778000.0 1997-05-27,21.0625,21.375,20.4375,20.5,3380000.0 1997-05-28,21.125,21.8125,20.9375,21.0625,3595600.0 1997-05-29,19.9375,20.75,19.8125,20.75,4821400.0 1997-05-30,20.0,20.125,18.625,19.4375,8811000.0 1997-06-02,19.875,20.8125,19.5,20.8125,3754600.0 1997-06-03,19.375,19.8125,19.1875,19.75,3963200.0 1997-06-04,19.375,20.0,19.25,19.5,4702200.0 1997-06-05,18.75,19.6875,18.25,19.5,7472800.0 1997-06-06,19.3125,19.5,18.3125,18.75,6892400.0 1997-06-09,20.3125,20.6875,19.125,19.4375,7199400.0 1997-06-10,19.5625,20.375,19.5625,20.3125,4200800.0 1997-06-11,19.6875,20.0625,19.1875,19.4375,4652200.0 1997-06-12,19.0,19.375,18.8125,19.125,8050800.0 1997-06-13,18.4375,19.25,18.3125,18.9375,8244000.0 1997-06-16,18.875,19.25,18.625,18.625,4071400.0 1997-06-17,19.5625,19.75,19.125,19.1875,3994600.0 1997-06-18,19.3125,19.75,19.0,19.375,4038000.0 1997-06-19,18.9375,19.375,18.8125,19.375,4802200.0 1997-06-20,18.46875,18.8125,18.4375,18.75,4169400.0 1997-06-23,18.5,18.8125,18.3125,18.4375,3105800.0 1997-06-24,18.75,18.75,18.5,18.625,2201800.0 1997-06-25,19.0625,19.125,18.75,18.8125,4602800.0 1997-06-26,18.15625,18.875,17.9375,18.75,5506800.0 1997-06-27,17.875,18.3125,17.78125,18.3125,3464200.0 1997-06-30,17.9375,18.21875,17.0,17.84375,5949200.0 1997-07-01,17.375,17.75,17.28125,17.75,4489200.0 1997-07-02,17.53125,17.75,17.4375,17.75,4557000.0 1997-07-03,17.96875,18.46875,17.75,18.0,1776400.0 1997-07-07,19.0,19.1875,18.5625,18.8125,5829800.0 1997-07-08,18.875,19.71875,18.28125,19.25,7719000.0 1997-07-09,19.5,20.0,18.6875,18.875,13074800.0 1997-07-10,19.21875,19.5,18.84375,19.4375,3652600.0 1997-07-11,18.96875,19.3125,18.8125,19.28125,2324400.0 1997-07-14,19.28125,19.46875,18.84375,18.875,3689200.0 1997-07-15,19.34375,19.5,19.25,19.375,2696400.0 1997-07-16,20.0,20.4375,19.625,19.6875,6103200.0 1997-07-17,19.65625,20.0,19.5625,20.0,2273000.0 1997-07-18,18.65625,19.625,18.5,19.5,3379200.0 1997-07-21,18.0625,18.6875,17.875,18.625,4115400.0 1997-07-22,18.59375,18.625,18.0625,18.09375,2318800.0 1997-07-23,18.15625,19.0,18.09375,18.84375,2772400.0 1997-07-24,17.875,18.21875,17.71875,18.15625,3621000.0 1997-07-25,17.5625,17.9375,17.53125,17.875,2276400.0 1997-07-28,17.75,18.09375,17.46875,17.59375,2922800.0 1997-07-29,17.25,17.875,17.125,17.71875,3374400.0 1997-07-30,16.90625,17.625,16.90625,17.1875,4466400.0 1997-07-31,17.5625,17.8125,16.59375,16.96875,6008400.0 1997-08-01,18.1875,18.5,17.5625,17.625,7968000.0 1997-08-04,18.53125,18.875,18.34375,18.75,4501600.0 1997-08-05,19.1875,19.34375,18.625,18.75,4905000.0 1997-08-06,19.09375,19.625,18.875,19.25,4086600.0 1997-08-07,18.4375,19.375,18.4375,19.25,3598800.0 1997-08-08,18.03125,18.46875,17.96875,18.25,2860600.0 1997-08-11,17.8125,18.21875,17.59375,18.0625,2108600.0 1997-08-12,17.875,18.375,17.84375,17.96875,1797000.0 1997-08-13,19.0,19.125,17.6875,18.15625,5443400.0 1997-08-14,19.0,19.625,18.75,19.25,5281600.0 1997-08-15,18.75,18.96875,18.65625,18.96875,1999400.0 1997-08-18,21.25,21.375,18.375,18.53125,8634600.0 1997-08-19,20.6875,21.125,20.3125,20.96875,10580600.0 1997-08-20,20.5625,20.75,20.25,20.5,4032400.0 1997-08-21,20.96875,21.21875,20.46875,20.625,6856800.0 1997-08-22,20.90625,21.0625,19.8125,20.4375,5427200.0 1997-08-25,20.53125,21.1875,20.40625,21.0,3384200.0 1997-08-26,19.75,20.5,19.59375,20.5,2213000.0 1997-08-27,19.5625,20.0,19.34375,19.875,2113200.0 1997-08-28,19.25,19.75,19.125,19.4375,1900400.0 1997-08-29,18.8125,19.0,18.5625,18.9375,3035000.0 1997-09-02,19.4375,19.5,18.90625,18.90625,2105000.0 1997-09-03,19.4375,20.0,18.0,19.71875,2382600.0 1997-09-04,17.625,18.1875,17.5625,18.0625,13555200.0 1997-09-05,17.65625,17.875,17.28125,17.75,8004000.0 1997-09-08,17.0,17.875,16.90625,17.71875,5205600.0 1997-09-09,16.875,17.21875,16.875,17.0,4605800.0 1997-09-10,16.375,17.0625,16.3125,16.90625,4863800.0 1997-09-11,17.0625,17.375,16.3125,16.40625,6133800.0 1997-09-12,17.75,18.0,17.4375,17.5,10132400.0 1997-09-15,17.0,17.9375,16.9375,17.75,3645800.0 1997-09-16,17.03125,17.21875,16.5,17.125,3830400.0 1997-09-17,16.53125,17.34375,16.40625,17.34375,7476800.0 1997-09-18,16.09375,16.59375,15.75,16.5625,8195200.0 1997-09-19,16.25,16.34375,15.625,16.0,4519200.0 1997-09-22,16.59375,16.8125,16.3125,16.75,4114800.0 1997-09-23,16.25,16.65625,16.0,16.5,3589800.0 1997-09-24,15.625,16.25,15.375,16.1875,5949000.0 1997-09-25,16.3125,16.6875,15.84375,16.0,8776600.0 1997-09-26,16.1875,16.625,16.03125,16.46875,3952200.0 1997-09-29,16.375,16.6875,16.25,16.25,2431400.0 1997-09-30,16.28125,16.65625,16.0,16.21875,4521800.0 1997-10-01,13.5,14.875,13.375,14.75,24972400.0 1997-10-02,14.40625,14.5,13.71875,13.875,10023800.0 1997-10-03,14.90625,15.5625,14.3125,14.5,9889200.0 1997-10-06,14.03125,15.09375,14.03125,15.09375,5090800.0 1997-10-07,15.0,15.25,14.125,14.25,6663600.0 1997-10-08,15.3125,15.4375,14.3125,14.375,9376200.0 1997-10-09,15.59375,15.75,14.9375,15.125,3824800.0 1997-10-10,15.40625,15.8125,15.28125,15.625,2832600.0 1997-10-13,15.34375,15.5625,15.125,15.4375,2099600.0 1997-10-14,14.90625,15.4375,14.65625,15.375,3328000.0 1997-10-15,14.75,14.9375,14.59375,14.71875,2475200.0 1997-10-16,14.375,14.96875,14.15625,14.84375,3505800.0 1997-10-17,14.0625,14.75,13.75,14.375,4091600.0 1997-10-20,14.03125,14.03125,13.59375,14.03125,4196800.0 1997-10-21,14.71875,14.875,14.125,14.1875,4834000.0 1997-10-22,14.1875,14.75,14.03125,14.71875,1975800.0 1997-10-23,13.75,14.4375,13.5,14.0,5065800.0 1997-10-24,13.09375,13.90625,12.625,13.875,6277600.0 1997-10-27,10.5,12.875,10.40625,12.75,6555400.0 1997-10-28,12.5,12.5,9.8125,9.8125,10581400.0 1997-10-29,12.0625,12.71875,11.9375,12.71875,4987000.0 1997-10-30,11.09375,11.8125,11.03125,11.71875,4438600.0 1997-10-31,11.5,11.875,10.8125,11.75,3686200.0 1997-11-03,12.03125,12.28125,11.625,11.90625,2974200.0 1997-11-04,11.96875,12.28125,11.8125,12.09375,1793600.0 1997-11-05,12.0625,12.25,11.53125,12.0,3157000.0 1997-11-06,10.9375,12.03125,10.75,12.0,6149200.0 1997-11-07,11.28125,11.46875,10.125,10.5,6466800.0 1997-11-10,10.625,11.3125,10.46875,11.3125,3274400.0 1997-11-11,10.8125,11.0,10.5625,10.65625,3430600.0 1997-11-12,9.96875,10.8125,9.96875,10.6875,2930800.0 1997-11-13,10.5625,10.5625,9.28125,10.0625,7347000.0 1997-11-14,10.21875,10.6875,9.875,10.6875,3926200.0 1997-11-17,11.0,11.03125,10.53125,10.65625,3328000.0 1997-11-18,10.96875,11.125,10.75,10.96875,2842400.0 1997-11-19,10.46875,11.0625,10.375,10.84375,2740200.0 1997-11-20,11.40625,11.46875,10.5,10.5,4687600.0 1997-11-21,11.3125,11.59375,11.03125,11.46875,2725200.0 1997-11-24,11.125,11.3125,10.96875,11.3125,2605200.0 1997-11-25,11.0625,11.3125,11.03125,11.125,1849400.0 1997-11-26,10.78125,11.25,10.625,10.9375,3232000.0 1997-11-28,10.90625,10.96875,10.625,10.65625,880600.0 1997-12-01,11.28125,11.3125,10.90625,11.0,2264400.0 1997-12-02,10.6875,11.3125,10.5625,11.28125,2357200.0 1997-12-03,10.75,11.0,10.28125,10.625,2279200.0 1997-12-04,10.46875,10.9375,10.28125,10.90625,1852400.0 1997-12-05,10.5625,10.96875,10.3125,10.375,3156000.0 1997-12-08,10.9375,11.0625,10.1875,10.5625,2961600.0 1997-12-09,10.40625,10.9375,10.25,10.9375,2188600.0 1997-12-10,9.9375,10.28125,9.78125,10.28125,2973400.0 1997-12-11,9.34375,9.75,9.25,9.75,3523000.0 1997-12-12,9.09375,9.59375,8.9375,9.53125,3267600.0 1997-12-15,9.21875,9.25,8.75,9.125,3863600.0 1997-12-16,9.15625,9.3125,9.125,9.21875,2854400.0 1997-12-17,9.46875,9.46875,9.21875,9.28125,3226600.0 1997-12-18,9.125,9.46875,9.09375,9.46875,2802400.0 1997-12-19,9.40625,9.4375,8.90625,9.125,4693600.0 1997-12-22,9.28125,9.65625,9.1875,9.46875,2711400.0 1997-12-23,8.96875,9.34375,8.96875,9.25,2040800.0 1997-12-24,8.875,9.125,8.84375,9.09375,1060200.0 1997-12-26,8.78125,8.90625,8.75,8.78125,1072800.0 1997-12-29,8.6875,8.96875,8.5625,8.84375,2806200.0 1997-12-30,8.5625,8.78125,8.5625,8.6875,3097000.0 1997-12-31,8.875,9.09375,8.625,8.6875,6449200.0 1998-01-02,9.65625,9.65625,9.09375,9.125,2512400.0 1998-01-05,9.65625,9.75,9.4375,9.6875,5016000.0 1998-01-06,9.96875,10.4375,9.84375,10.0625,9235400.0 1998-01-07,9.5,9.8125,9.375,9.78125,4503800.0 1998-01-08,9.46875,9.84375,9.375,9.53125,3452400.0 1998-01-09,9.125,9.5625,8.8125,9.53125,3219400.0 1998-01-12,8.875,9.125,8.65625,8.75,2610600.0 1998-01-13,10.4375,10.4375,8.96875,9.0,4973400.0 1998-01-14,9.21875,9.625,9.125,9.59375,5866600.0 1998-01-15,9.03125,9.34375,9.03125,9.25,3387400.0 1998-01-16,8.90625,9.1875,8.75,9.125,3041000.0 1998-01-20,9.28125,9.28125,8.875,8.90625,2212000.0 1998-01-21,9.28125,9.3125,9.0625,9.25,2090800.0 1998-01-22,9.1875,9.375,9.03125,9.1875,2435200.0 1998-01-23,9.0625,9.3125,9.03125,9.3125,1321000.0 1998-01-26,9.46875,9.46875,9.1875,9.1875,2760000.0 1998-01-27,9.375,9.75,9.3125,9.4375,2224600.0 1998-01-28,9.59375,9.84375,9.40625,9.40625,2698800.0 1998-01-29,9.875,10.03125,9.34375,9.5,5921000.0 1998-01-30,10.09375,10.09375,9.8125,10.0,3252200.0 1998-02-02,10.03125,10.25,9.8125,10.15625,5814200.0 1998-02-03,10.0,10.34375,9.8125,10.0625,5969000.0 1998-02-04,10.0,10.15625,9.8125,9.96875,4109000.0 1998-02-05,9.53125,10.0,9.46875,10.0,4945400.0 1998-02-06,9.25,9.5,8.96875,9.4375,4873200.0 1998-02-09,9.5625,9.71875,9.25,9.25,3178600.0 1998-02-10,9.6875,9.84375,9.53125,9.625,3343400.0 1998-02-11,9.5625,9.84375,9.46875,9.78125,2505400.0 1998-02-12,9.5,9.59375,9.3125,9.53125,2163600.0 1998-02-13,9.5625,9.5625,9.40625,9.5,1460400.0 1998-02-17,9.46875,9.65625,9.40625,9.625,1931000.0 1998-02-18,9.5625,9.59375,9.4375,9.4375,1580400.0 1998-02-19,9.75,9.90625,9.5625,9.65625,3591000.0 1998-02-20,9.875,9.96875,9.71875,9.8125,3421600.0 1998-02-23,10.375,10.40625,9.90625,9.96875,9154600.0 1998-02-24,10.34375,10.8125,10.28125,10.46875,9780800.0 1998-02-25,10.875,10.875,10.53125,10.625,5526000.0 1998-02-26,12.5625,12.5625,10.78125,10.875,16799800.0 1998-02-27,11.75,12.6875,11.5,12.6875,14213200.0 1998-03-02,11.125,11.9375,11.0625,11.75,4850600.0 1998-03-03,11.40625,11.40625,10.5,10.875,4583800.0 1998-03-04,10.25,11.21875,10.25,10.96875,6159800.0 1998-03-05,10.5,10.65625,10.375,10.5625,4751800.0 1998-03-06,10.90625,11.03125,10.53125,10.53125,5197800.0 1998-03-09,10.28125,10.78125,10.28125,10.78125,2700600.0 1998-03-10,10.875,10.875,10.3125,10.5,2406200.0 1998-03-11,10.6875,11.15625,10.65625,10.875,3657200.0 1998-03-12,11.085938453674316,11.25,10.6875,10.75,4685000.0 1998-03-13,10.96875,11.15625,10.84375,11.0625,1917800.0 1998-03-16,11.5,11.625,10.9375,11.0,5651600.0 1998-03-17,11.03125,11.5,10.90625,11.5,3379800.0 1998-03-18,11.15625,11.21875,11.03125,11.0625,2206800.0 1998-03-19,11.96875,11.96875,11.15625,11.1875,6961800.0 1998-03-20,11.1875,12.0,11.15625,11.96875,5315400.0 1998-03-23,11.40625,11.53125,10.96875,11.1875,2272800.0 1998-03-24,11.53125,11.875,11.375,11.40625,2919000.0 1998-03-25,11.46875,11.6875,11.28125,11.5625,3431200.0 1998-03-26,11.6875,11.8125,11.375,11.46875,2783000.0 1998-03-27,12.34375,12.40625,11.5,11.5,7113200.0 1998-03-30,13.28125,13.3125,12.5,12.5,17118800.0 1998-03-31,14.53125,14.8125,13.5,13.75,20423000.0 1998-04-01,14.96875,15.125,14.03125,14.625,15246600.0 1998-04-02,14.84375,15.25,14.5625,14.96875,10321400.0 1998-04-03,14.28125,14.75,14.25,14.65625,4924800.0 1998-04-06,15.21875,15.3125,14.25,14.25,11542800.0 1998-04-07,15.25,15.5,14.0,15.125,7863200.0 1998-04-08,13.65625,14.875,13.5,14.875,11244600.0 1998-04-09,13.3125,13.84375,13.1875,13.8125,5589000.0 1998-04-13,12.65625,13.15625,12.625,13.125,6662600.0 1998-04-14,13.125,13.28125,12.5625,12.5625,4510800.0 1998-04-15,13.125,13.5625,13.125,13.3125,3328200.0 1998-04-16,12.875,13.125,12.40625,13.09375,2387600.0 1998-04-17,13.875,13.875,12.59375,12.75,3457600.0 1998-04-20,13.9375,13.9375,13.3125,13.625,4635400.0 1998-04-21,13.875,14.40625,13.78125,14.21875,6050600.0 1998-04-22,14.28125,14.5625,13.75,13.8125,5466000.0 1998-04-23,14.65625,15.0625,13.9375,14.25,7249600.0 1998-04-24,14.5625,15.0,14.1875,14.71875,3808200.0 1998-04-27,14.09375,14.375,13.8125,14.1875,3043000.0 1998-04-28,13.71875,14.4375,13.5,14.03125,2522400.0 1998-04-29,14.0,14.0625,13.65625,13.84375,2744000.0 1998-04-30,13.875,14.34375,13.78125,14.09375,2514400.0 1998-05-01,13.78125,13.875,13.375,13.8125,2829800.0 1998-05-04,13.3125,13.96875,13.0,13.78125,4647600.0 1998-05-05,12.875,13.21875,12.8125,12.875,5416600.0 1998-05-06,12.71875,13.1875,12.59375,12.875,9851400.0 1998-05-07,12.6875,12.875,12.59375,12.75,4695600.0 1998-05-08,12.96875,12.96875,12.59375,12.59375,4705800.0 1998-05-11,12.6875,13.375,12.6875,13.25,6973800.0 1998-05-12,13.0,13.0,12.46875,12.71875,5071000.0 1998-05-13,13.0,13.1875,12.84375,13.15625,2347400.0 1998-05-14,12.5625,13.09375,12.5625,12.8125,3010200.0 1998-05-15,11.125,12.375,11.125,12.375,9174000.0 1998-05-18,11.09375,11.5,10.8125,11.15625,4908000.0 1998-05-19,11.1875,11.46875,11.0625,11.375,3632200.0 1998-05-20,10.3125,11.375,10.25,11.34375,7869400.0 1998-05-21,10.09375,10.46875,9.96875,10.375,7137400.0 1998-05-22,10.03125,10.21875,9.96875,10.09375,3341400.0 1998-05-26,10.0,10.3125,9.875,10.125,3504600.0 1998-05-27,9.96875,10.0,9.53125,9.78125,4931800.0 1998-05-28,10.0625,10.40625,9.90625,10.0625,6879600.0 1998-05-29,9.78125,10.3125,9.75,10.125,4871400.0 1998-06-01,9.625,10.125,9.53125,9.90625,3039800.0 1998-06-02,9.375,9.875,9.15625,9.75,6368400.0 1998-06-03,9.0,9.625,8.9375,9.5,5702400.0 1998-06-04,9.1875,9.21875,8.96875,9.125,4891000.0 1998-06-05,9.15625,9.46875,9.0625,9.15625,3555000.0 1998-06-08,9.0625,9.25,8.96875,9.15625,4876200.0 1998-06-09,9.3125,9.375,8.8125,9.09375,4795600.0 1998-06-10,8.8125,9.125,8.75,9.125,4363400.0 1998-06-11,8.8125,8.90625,8.625,8.90625,2762400.0 1998-06-12,8.4375,8.84375,8.1875,8.8125,5704800.0 1998-06-15,8.5,8.8125,8.4375,8.5,3159800.0 1998-06-16,8.90625,8.9375,8.53125,8.625,3412400.0 1998-06-17,8.8125,9.3125,8.78125,9.0625,3291200.0 1998-06-18,9.0,9.0625,8.65625,8.84375,2025000.0 1998-06-19,8.75,9.15625,8.6875,9.125,1387000.0 1998-06-22,9.125,9.1875,8.53125,8.75,2746200.0 1998-06-23,8.9375,9.28125,8.875,9.125,2986800.0 1998-06-24,9.125,9.3125,8.75,9.0,3244600.0 1998-06-25,9.0,9.375,8.90625,9.1875,3966000.0 1998-06-26,8.875,9.0625,8.75,8.96875,3924400.0 1998-06-29,8.6875,8.96875,8.65625,8.875,2873000.0 1998-06-30,8.53125,8.84375,8.46875,8.65625,4108800.0 1998-07-01,8.375,8.6875,8.1875,8.65625,4661800.0 1998-07-02,8.375,8.46875,8.09375,8.375,3658000.0 1998-07-06,8.25,8.375,8.1875,8.375,2197000.0 1998-07-07,9.0,9.03125,8.09375,8.1875,5500600.0 1998-07-08,9.0625,9.5,8.9375,9.125,9980000.0 1998-07-09,7.9375,8.25,7.65625,8.0625,14758400.0 1998-07-10,7.84375,7.96875,7.6875,7.90625,4665000.0 1998-07-13,7.71875,7.875,7.59375,7.84375,2709800.0 1998-07-14,8.1875,8.1875,7.78125,7.78125,5922200.0 1998-07-15,8.6875,8.75,8.125,8.21875,6520000.0 1998-07-16,8.375,8.84375,8.34375,8.78125,3455400.0 1998-07-17,8.28125,8.5,8.125,8.375,4079200.0 1998-07-20,8.6875,8.8125,8.4375,8.8125,5232800.0 1998-07-21,8.84375,9.09375,8.8125,8.875,4367000.0 1998-07-22,8.28125,8.75,8.1875,8.75,5934800.0 1998-07-23,8.1875,8.4375,8.125,8.40625,2212400.0 1998-07-24,8.125,8.34375,8.03125,8.1875,1614400.0 1998-07-27,8.15625,8.15625,7.90625,8.09375,1586000.0 1998-07-28,8.25,8.375,8.03125,8.125,1586000.0 1998-07-29,7.84375,8.25,7.8125,8.21875,2266800.0 1998-07-30,8.5625,8.65625,8.25,8.4375,4746200.0 1998-07-31,8.625,9.0625,8.59375,8.75,4956800.0 1998-08-03,8.4375,8.59375,8.28125,8.5625,2298200.0 1998-08-04,8.0,8.59375,7.96875,8.5,2928000.0 1998-08-05,7.9375,8.25,7.78125,8.0625,3236800.0 1998-08-06,8.375,8.625,7.875,7.90625,4333000.0 1998-08-07,9.0,9.40625,8.8125,8.84375,8252400.0 1998-08-10,9.0,9.375,8.96875,9.09375,3312200.0 1998-08-11,8.9375,9.21875,8.53125,8.53125,3838200.0 1998-08-12,9.3125,9.53125,9.21875,9.3125,5649800.0 1998-08-13,9.0,9.4375,8.84375,9.3125,2103400.0 1998-08-14,9.0,9.375,9.0,9.3125,3227200.0 1998-08-17,9.4375,9.4375,9.09375,9.125,4477400.0 1998-08-18,10.03125,10.0625,9.4375,9.5,12423400.0 1998-08-19,9.40625,9.96875,9.125,9.96875,8262800.0 1998-08-20,8.90625,9.15625,8.78125,9.0,4848800.0 1998-08-21,8.8125,8.8125,8.375,8.625,4938400.0 1998-08-24,8.65625,9.125,8.5625,8.875,2577000.0 1998-08-25,8.78125,9.03125,8.75,8.84375,4657800.0 1998-08-26,8.5,8.6875,8.4375,8.59375,2930000.0 1998-08-27,7.6875,8.21875,7.53125,8.125,7540000.0 1998-08-28,7.59375,8.09375,7.375,7.8125,4955000.0 1998-08-31,6.5,7.6875,6.375,7.59375,4716200.0 1998-09-01,7.1875,7.25,6.375,6.65625,4905000.0 1998-09-02,7.34375,7.6875,7.0625,7.40625,4567600.0 1998-09-03,7.0,7.5625,6.9375,7.15625,3177400.0 1998-09-04,7.125,7.21875,6.75,7.15625,2764400.0 1998-09-08,7.5625,7.71875,7.28125,7.5625,3435200.0 1998-09-09,8.125,8.3125,7.84375,7.90625,6926800.0 1998-09-10,8.09375,8.15625,7.5625,7.78125,4129800.0 1998-09-11,8.625,8.6875,8.375,8.46875,6137400.0 1998-09-14,8.40625,8.84375,8.375,8.75,2953600.0 1998-09-15,8.46875,8.53125,8.09375,8.34375,2115200.0 1998-09-16,8.375,8.65625,8.3125,8.5,2607600.0 1998-09-17,8.875,9.1875,8.25,8.25,10539600.0 1998-09-18,8.96875,9.09375,8.78125,8.9375,4728800.0 1998-09-21,9.0,9.0625,8.5625,8.75,3502000.0 1998-09-22,9.375,9.59375,9.3125,9.4375,8915000.0 1998-09-23,10.46875,10.46875,9.4375,9.75,16637000.0 1998-09-24,9.96875,10.5,9.75,10.09375,8177200.0 1998-09-25,10.21875,10.28125,9.75,9.75,6725200.0 1998-09-28,9.78125,10.21875,9.71875,10.1875,4188800.0 1998-09-29,9.40625,9.96875,9.21875,9.875,4353200.0 1998-09-30,9.28125,9.34375,8.9375,9.34375,2786800.0 1998-10-01,8.8125,9.625,8.75,9.15625,4621400.0 1998-10-02,9.375,9.40625,8.90625,9.09375,3671600.0 1998-10-05,9.1875,9.65625,8.78125,9.375,5285600.0 1998-10-06,9.9375,9.9375,9.125,9.71875,10884200.0 1998-10-07,7.875,9.625,7.75,9.3125,19355800.0 1998-10-08,7.0,7.5625,6.8125,7.5,11290400.0 1998-10-09,7.59375,8.0,7.03125,7.28125,11084200.0 1998-10-12,8.0,8.34375,7.90625,8.0,7049800.0 1998-10-13,7.84375,8.28125,7.625,8.125,3848200.0 1998-10-14,8.03125,8.3125,7.65625,7.75,4664600.0 1998-10-15,8.46875,8.5625,8.03125,8.03125,4534200.0 1998-10-16,8.59375,8.75,8.25,8.75,5414800.0 1998-10-19,8.46875,8.65625,8.28125,8.65625,2875800.0 1998-10-20,8.5625,9.125,8.5,8.625,6332400.0 1998-10-21,8.59375,8.8125,8.375,8.78125,3751600.0 1998-10-22,8.5,8.59375,8.34375,8.59375,3345800.0 1998-10-23,8.71875,8.90625,8.5625,8.5625,4422200.0 1998-10-26,8.71875,9.0,8.65625,8.9375,2997000.0 1998-10-27,8.71875,8.96875,8.4375,8.875,4569800.0 1998-10-28,9.40625,9.5625,8.53125,8.71875,9404000.0 1998-10-29,9.9375,10.0,9.25,9.40625,11841800.0 1998-10-30,11.28125,11.40625,10.28125,10.5,27399600.0 1998-11-02,11.5625,11.6875,11.03125,11.4375,11951800.0 1998-11-03,11.71875,11.875,11.28125,11.5625,11588400.0 1998-11-04,12.5625,12.5625,11.96875,12.0,13852600.0 1998-11-05,12.3125,12.59375,12.1875,12.3125,7941400.0 1998-11-06,12.21875,12.46875,11.90625,12.1875,5754400.0 1998-11-09,12.5,12.5,12.03125,12.25,5348400.0 1998-11-10,13.25,13.375,12.25,12.28125,9374800.0 1998-11-11,13.5,13.84375,13.25,13.34375,13082600.0 1998-11-12,13.75,14.03125,12.8125,13.375,11157000.0 1998-11-13,13.375,13.875,13.25,13.75,6733800.0 1998-11-16,13.84375,13.875,13.5625,13.78125,5148200.0 1998-11-17,13.53125,13.875,13.3125,13.71875,5507200.0 1998-11-18,13.84375,13.96875,13.65625,13.71875,4752800.0 1998-11-19,14.3125,14.4375,13.875,13.875,7510200.0 1998-11-20,13.71875,14.5,13.375,14.46875,6973200.0 1998-11-23,13.25,13.8125,13.21875,13.75,6726200.0 1998-11-24,12.8125,13.625,12.75,13.25,5409600.0 1998-11-25,14.5625,14.6875,13.875,13.875,17674200.0 1998-11-27,14.59375,14.6875,14.5,14.625,3827800.0 1998-11-30,13.84375,14.4375,13.8125,14.375,5093800.0 1998-12-01,14.59375,14.59375,13.3125,13.3125,8515200.0 1998-12-02,14.3125,14.65625,14.09375,14.46875,7302600.0 1998-12-03,14.75,15.6875,14.4375,14.5625,14325200.0 1998-12-04,15.6875,15.96875,15.15625,15.375,8437600.0 1998-12-07,15.75,16.0,15.46875,15.6875,8622600.0 1998-12-08,16.0,16.375,15.65625,15.8125,6729600.0 1998-12-09,15.46875,16.0,15.375,15.9375,4087600.0 1998-12-10,14.875,15.59375,14.375,15.40625,5119600.0 1998-12-11,15.09375,15.4375,14.46875,14.46875,4308800.0 1998-12-14,14.28125,14.90625,14.1875,14.78125,5261600.0 1998-12-15,14.375,14.875,14.125,14.4375,3929000.0 1998-12-16,13.71875,14.46875,13.40625,14.4375,7139200.0 1998-12-17,14.0,14.25,13.25,13.8125,10204000.0 1998-12-18,14.03125,14.5,13.84375,14.25,5409000.0 1998-12-21,14.4375,14.6875,14.25,14.25,4249400.0 1998-12-22,14.375,14.59375,13.9375,14.5,4596800.0 1998-12-23,13.84375,14.4375,13.625,14.34375,6137600.0 1998-12-24,14.0,14.125,13.78125,13.96875,1281400.0 1998-12-28,13.65625,14.09375,13.625,14.0,2918600.0 1998-12-29,13.75,13.75,13.3125,13.5,3781400.0 1998-12-30,14.5625,14.90625,13.8125,14.25,9254000.0 1998-12-31,14.5,14.9375,14.0,14.625,4745600.0 1999-01-04,14.0,14.75,13.8125,14.5,4987600.0 1999-01-05,13.84375,14.28125,13.5,13.96875,10463200.0 1999-01-06,13.625,14.1875,13.5625,14.0625,12031200.0 1999-01-07,13.71875,14.15625,13.4375,13.5,9706000.0 1999-01-08,14.0,14.3125,13.84375,14.25,6955800.0 1999-01-11,15.9375,15.96875,14.25,14.25,19264000.0 1999-01-12,15.75,16.5,15.375,16.125,15023000.0 1999-01-13,13.875,16.40625,13.875,14.75,20616000.0 1999-01-14,11.25,12.625,11.0,12.625,44225200.0 1999-01-15,11.1875,11.5,10.5,11.5,16846600.0 1999-01-19,11.0625,12.0,10.84375,11.6875,8237800.0 1999-01-20,11.0,11.21875,10.375,11.0625,10568400.0 1999-01-21,10.5,10.625,9.875,10.4375,13118200.0 1999-01-22,10.78125,11.03125,10.3125,10.375,9179000.0 1999-01-25,10.71875,11.25,10.6875,11.0625,7139000.0 1999-01-26,11.0,11.25,10.6875,10.875,4653600.0 1999-01-27,10.625,11.125,10.59375,11.0625,3121600.0 1999-01-28,11.4375,11.5,10.90625,11.0,9317200.0 1999-01-29,11.46875,11.75,11.25,11.5625,6167600.0 1999-02-01,12.4375,12.71875,12.15625,12.46875,17797600.0 1999-02-02,12.15625,12.65625,11.96875,12.53125,6877800.0 1999-02-03,10.46875,12.25,10.0,12.0,25487600.0 1999-02-04,9.46875,9.5,8.75,8.875,25440200.0 1999-02-05,8.40625,8.625,8.25,8.5,20294400.0 1999-02-08,8.5625,8.59375,8.40625,8.5,9208800.0 1999-02-09,8.375,8.59375,8.375,8.5625,4825200.0 1999-02-10,8.3125,8.4375,8.28125,8.40625,4238400.0 1999-02-11,8.59375,8.625,8.34375,8.34375,5278400.0 1999-02-12,8.78125,8.875,8.46875,8.6875,6549000.0 1999-02-16,8.53125,8.9375,8.53125,8.875,3721800.0 1999-02-17,8.5,8.6875,8.4375,8.5,5718200.0 1999-02-18,8.5625,8.59375,8.46875,8.53125,3498400.0 1999-02-19,8.8125,9.0,8.46875,8.5625,3083800.0 1999-02-22,9.65625,9.75,9.25,9.375,12995000.0 1999-02-23,9.375,9.84375,9.21875,9.6875,5906200.0 1999-02-24,9.28125,9.4375,9.0625,9.375,3587600.0 1999-02-25,9.0625,9.25,8.90625,9.25,3812800.0 1999-02-26,8.9375,9.40625,8.78125,9.25,5830800.0 1999-03-01,9.15625,9.375,9.0,9.34375,6106000.0 1999-03-02,9.25,9.625,9.1875,9.25,7772800.0 1999-03-03,9.0625,9.375,9.03125,9.25,3528800.0 1999-03-04,9.25,9.3125,9.0,9.25,2866200.0 1999-03-05,9.21875,9.34375,9.03125,9.3125,3489000.0 1999-03-08,9.46875,9.59375,9.21875,9.28125,4248600.0 1999-03-09,8.75,8.8125,8.15625,8.28125,14533200.0 1999-03-10,8.6875,8.78125,8.5625,8.6875,4871800.0 1999-03-11,8.5,8.8125,8.375,8.75,3566600.0 1999-03-12,8.25,8.5,8.125,8.5,4126800.0 1999-03-15,8.15625,8.28125,8.03125,8.1875,3006400.0 1999-03-16,8.5,8.625,8.1875,8.25,3511400.0 1999-03-17,8.4375,8.5,8.34375,8.5,1956800.0 1999-03-18,8.28125,8.40625,8.1875,8.375,2520600.0 1999-03-19,8.03125,8.28125,8.0,8.28125,4986400.0 1999-03-22,8.03125,8.1875,8.0,8.09375,2340800.0 1999-03-23,7.84375,8.03125,7.78125,8.0,2894800.0 1999-03-24,7.875,7.9375,7.78125,7.84375,1986600.0 1999-03-25,8.0625,8.21875,7.84375,8.0,3203200.0 1999-03-26,8.0,8.375,7.9375,8.0625,1681800.0 1999-03-29,7.9375,8.1875,7.875,8.125,3363600.0 1999-03-30,7.875,8.0625,7.875,8.0625,2197800.0 1999-03-31,7.75,8.0,7.75,7.96875,2054000.0 1999-04-01,7.8125,7.84375,7.75,7.78125,1410200.0 1999-04-05,7.84375,7.9375,7.75,7.875,2412200.0 1999-04-06,7.875,8.125,7.78125,7.875,3548600.0 1999-04-07,8.09375,8.15625,7.875,8.15625,2561600.0 1999-04-08,7.78125,7.84375,7.375,7.6875,5398000.0 1999-04-09,7.8125,8.0,7.75,7.875,2002800.0 1999-04-12,7.53125,7.78125,7.53125,7.78125,3056600.0 1999-04-13,7.5,7.75,7.46875,7.75,2311200.0 1999-04-14,7.375,7.5,7.28125,7.46875,2480200.0 1999-04-15,8.1875,8.25,7.46875,7.5,8392000.0 1999-04-16,8.1875,8.28125,7.96875,8.28125,3196600.0 1999-04-19,7.96875,8.40625,7.90625,8.28125,3295400.0 1999-04-20,8.0,8.09375,7.875,8.09375,1782400.0 1999-04-21,8.40625,8.46875,8.125,8.28125,3361400.0 1999-04-22,8.46875,8.59375,8.40625,8.40625,3608000.0 1999-04-23,8.5625,8.59375,8.4375,8.5,2015200.0 1999-04-26,8.375,8.625,8.3125,8.5625,1447400.0 1999-04-27,8.34375,8.5,8.25,8.5,1352200.0 1999-04-28,8.1875,8.4375,8.1875,8.375,1194000.0 1999-04-29,8.25,8.375,8.125,8.125,1440800.0 1999-04-30,8.25,8.4375,8.0625,8.28125,2216400.0 1999-05-03,8.21875,8.375,8.15625,8.375,1009000.0 1999-05-04,8.3125,8.34375,8.125,8.15625,2187600.0 1999-05-05,8.65625,8.71875,8.25,8.375,3249200.0 1999-05-06,8.65625,9.1875,8.5,8.71875,8004600.0 1999-05-07,8.8125,9.03125,8.6875,8.6875,2461400.0 1999-05-10,9.34375,9.4375,8.96875,9.0,4328200.0 1999-05-11,9.75,9.75,9.3125,9.40625,6586800.0 1999-05-12,9.75,9.875,9.25,9.875,4888400.0 1999-05-13,9.15625,9.75,9.15625,9.75,3289400.0 1999-05-14,9.375,9.53125,9.03125,9.15625,2491600.0 1999-05-17,9.4375,9.46875,9.1875,9.3125,1731600.0 1999-05-18,9.6875,9.78125,9.40625,9.5625,3606400.0 1999-05-19,10.8125,10.875,9.78125,9.96875,10018000.0 1999-05-20,10.1875,10.8125,10.0625,10.8125,7360800.0 1999-05-21,10.25,10.46875,10.0625,10.25,3199800.0 1999-05-24,9.53125,10.25,9.40625,10.25,3274800.0 1999-05-25,9.21875,9.625,9.21875,9.5625,3496600.0 1999-05-26,9.65625,9.65625,9.21875,9.25,2273600.0 1999-05-27,9.4375,9.5625,9.21875,9.5625,2319800.0 1999-05-28,9.25,9.5,9.0,9.5,3630200.0 1999-06-01,9.28125,9.375,9.125,9.28125,1473000.0 1999-06-02,9.25,9.25,9.0,9.1875,1672000.0 1999-06-03,8.90625,9.34375,8.875,9.34375,2738400.0 1999-06-04,8.96875,9.15625,8.90625,8.90625,3058400.0 1999-06-07,8.96875,9.0625,8.71875,8.96875,2691800.0 1999-06-08,8.84375,8.9375,8.71875,8.9375,1550600.0 1999-06-09,8.71875,8.96875,8.6875,8.84375,2410200.0 1999-06-10,8.6875,8.71875,8.5625,8.65625,2249000.0 1999-06-11,8.40625,8.8125,8.3125,8.6875,3317000.0 1999-06-14,8.46875,8.75,8.28125,8.4375,3730400.0 1999-06-15,9.15625,9.3125,8.5,8.53125,6199000.0 1999-06-16,9.125,9.46875,8.96875,9.125,3314000.0 1999-06-17,9.1875,9.34375,9.03125,9.125,2429000.0 1999-06-18,9.375,9.6875,9.25,9.28125,9257800.0 1999-06-21,9.59375,9.75,9.5,9.53125,4704800.0 1999-06-22,9.625,9.75,9.5625,9.59375,3928000.0 1999-06-23,9.09375,9.375,8.78125,9.3125,7930200.0 1999-06-24,8.53125,8.59375,8.25,8.28125,9791200.0 1999-06-25,8.625,8.75,8.5,8.75,2755400.0 1999-06-28,8.5625,8.65625,8.5,8.625,2757000.0 1999-06-29,9.03125,9.09375,8.5625,8.625,3169000.0 1999-06-30,9.03125,9.0625,8.75,9.03125,3334000.0 1999-07-01,8.6875,8.9375,8.625,8.84375,2448000.0 1999-07-02,8.59375,8.6875,8.5625,8.5625,1242800.0 1999-07-06,8.5625,8.78125,8.5,8.78125,3496400.0 1999-07-07,8.4375,8.5625,8.375,8.5625,2125000.0 1999-07-08,8.6875,8.71875,8.40625,8.40625,2746200.0 1999-07-09,8.5,8.75,8.46875,8.6875,2637000.0 1999-07-12,8.6875,8.9375,8.5,8.5,2715000.0 1999-07-13,8.53125,8.65625,8.5,8.5625,1653400.0 1999-07-14,9.0,9.28125,8.65625,8.8125,6464800.0 1999-07-15,8.84375,9.125,8.75,9.0625,5358000.0 1999-07-16,8.78125,8.84375,8.6875,8.8125,2235400.0 1999-07-19,8.65625,8.8125,8.5625,8.78125,2023200.0 1999-07-20,8.375,8.625,8.34375,8.59375,2316000.0 1999-07-21,8.5,8.5625,8.34375,8.34375,1533000.0 1999-07-22,8.15625,8.46875,8.15625,8.40625,2752800.0 1999-07-23,8.0625,8.21875,8.0625,8.15625,1878000.0 1999-07-26,8.1875,8.25,8.03125,8.0625,1347600.0 1999-07-27,8.28125,8.375,8.125,8.1875,1898200.0 1999-07-28,8.40625,8.4375,8.28125,8.40625,1807200.0 1999-07-29,8.75,8.875,8.3125,8.34375,4564400.0 1999-07-30,8.6875,8.84375,8.53125,8.75,3617200.0 1999-08-02,8.5,8.625,8.34375,8.59375,1881000.0 1999-08-03,8.3125,8.5,8.25,8.5,1136400.0 1999-08-04,8.15625,8.40625,8.09375,8.375,1803000.0 1999-08-05,8.0625,8.1875,7.8125,8.15625,2048200.0 1999-08-06,8.6875,8.84375,8.125,8.21875,3530400.0 1999-08-09,9.625,9.71875,9.28125,9.40625,12580400.0 1999-08-10,9.21875,9.78125,9.09375,9.65625,5082000.0 1999-08-11,9.46875,9.5,9.25,9.5,2960600.0 1999-08-12,9.25,9.53125,9.25,9.53125,2439200.0 1999-08-13,9.46875,9.5,9.28125,9.4375,2669000.0 1999-08-16,9.375,9.5625,9.3125,9.46875,2287000.0 1999-08-17,9.3125,9.46875,9.09375,9.4375,1762600.0 1999-08-18,9.28125,9.3125,9.1875,9.3125,1459800.0 1999-08-19,9.0625,9.28125,8.90625,9.28125,2979000.0 1999-08-20,9.125,9.125,8.96875,9.0625,1596400.0 1999-08-23,9.59375,9.78125,9.1875,9.1875,5529600.0 1999-08-24,9.375,9.59375,9.28125,9.5625,2463200.0 1999-08-25,9.5,9.625,9.1875,9.375,2527400.0 1999-08-26,9.4375,9.6875,9.40625,9.5,2283800.0 1999-08-27,9.84375,9.9375,9.46875,9.5,4154600.0 1999-08-30,10.125,10.21875,9.9375,9.96875,5590000.0 1999-08-31,10.34375,10.5,10.0,10.21875,6099400.0 1999-09-01,9.9375,10.59375,9.90625,10.40625,5282000.0 1999-09-02,9.90625,9.96875,9.53125,9.75,3972200.0 1999-09-03,10.5,10.625,10.15625,10.15625,7067400.0 1999-09-07,11.625,11.8125,10.6875,10.6875,13091400.0 1999-09-08,10.84375,12.375,10.65625,11.5,15288400.0 1999-09-09,11.125,11.34375,10.8125,10.90625,5103200.0 1999-09-10,10.84375,11.5,10.78125,11.3125,4238400.0 1999-09-13,10.625,10.90625,10.375,10.75,3792400.0 1999-09-14,10.875,11.09375,10.40625,10.40625,5639600.0 1999-09-15,10.53125,11.21875,10.40625,11.03125,4459400.0 1999-09-16,10.0,10.5,9.78125,10.5,7810000.0 1999-09-17,10.15625,10.34375,9.96875,10.0,5356800.0 1999-09-20,9.65625,9.90625,9.3125,9.8125,5772000.0 1999-09-21,9.25,9.5625,9.125,9.25,3716000.0 1999-09-22,9.46875,9.5625,9.1875,9.5,3317000.0 1999-09-23,8.625,9.4375,8.5625,9.4375,4448400.0 1999-09-24,8.71875,8.96875,8.5625,8.6875,3736800.0 1999-09-27,9.03125,9.15625,8.84375,8.84375,2376000.0 1999-09-28,8.59375,9.0625,8.53125,9.0625,3631600.0 1999-09-29,8.6875,9.3125,8.5625,8.625,3240400.0 1999-09-30,8.59375,8.9375,8.53125,8.75,3903800.0 1999-10-01,8.625,8.875,8.53125,8.5625,4642000.0 1999-10-04,8.9375,9.15625,8.875,8.90625,4409800.0 1999-10-05,9.3125,9.5625,9.0625,9.25,4857600.0 1999-10-06,9.71875,9.75,9.28125,9.40625,6976600.0 1999-10-07,9.3125,10.21875,9.15625,10.03125,11226400.0 1999-10-08,9.28125,9.4375,8.9375,9.375,2782600.0 1999-10-11,9.5,9.5625,9.34375,9.4375,2307400.0 1999-10-12,9.375,9.65625,9.28125,9.5,2597800.0 1999-10-13,9.125,9.40625,9.03125,9.40625,2329600.0 1999-10-14,9.0,9.25,8.9375,9.125,2009400.0 1999-10-15,8.78125,9.0,8.6875,8.78125,2366600.0 1999-10-18,8.625,8.78125,8.5,8.6875,2304600.0 1999-10-19,8.21875,8.625,8.1875,8.625,3342600.0 1999-10-20,8.5,8.59375,8.3125,8.3125,2936000.0 1999-10-21,9.4375,9.46875,8.3125,8.375,6828600.0 1999-10-22,9.34375,9.75,9.3125,9.75,6237800.0 1999-10-25,9.53125,9.59375,9.3125,9.375,2966600.0 1999-10-26,9.5625,9.65625,9.375,9.65625,3303200.0 1999-10-27,9.21875,9.625,9.15625,9.5625,1622600.0 1999-10-28,9.5,9.65625,9.375,9.5,2572600.0 1999-10-29,9.90625,9.96875,9.71875,9.8125,5519000.0 1999-11-01,10.15625,10.21875,9.9375,9.96875,3127400.0 1999-11-02,10.28125,10.40625,10.15625,10.15625,3796200.0 1999-11-03,10.65625,10.75,10.28125,10.34375,4472000.0 1999-11-04,10.3125,10.65625,9.96875,10.5625,4830000.0 1999-11-05,10.625,10.6875,10.125,10.375,4296000.0 1999-11-08,10.71875,10.8125,10.46875,10.5,3196600.0 1999-11-09,10.53125,10.6875,10.21875,10.65625,2993000.0 1999-11-10,11.5,11.5,10.90625,10.96875,9072400.0 1999-11-11,14.125,14.5,11.15625,11.5625,16667600.0 1999-11-12,13.28125,14.0,12.4375,13.5,22969600.0 1999-11-15,12.78125,13.34375,12.75,13.34375,7156800.0 1999-11-16,12.875,13.21875,12.625,12.90625,6048600.0 1999-11-17,13.34375,13.875,12.90625,12.90625,10738200.0 1999-11-18,13.0,13.46875,12.84375,13.375,5302600.0 1999-11-19,13.5625,13.65625,12.90625,13.0,5620600.0 1999-11-22,13.46875,13.625,13.125,13.125,3935600.0 1999-11-23,13.5,13.5,12.875,13.40625,4831200.0 1999-11-24,13.625,14.0,13.53125,13.625,6332400.0 1999-11-26,13.84375,14.0625,13.375,13.75,3760800.0 1999-11-29,15.25,15.25,14.15625,14.1875,17486200.0 1999-11-30,14.125,14.875,13.9375,14.875,7103200.0 1999-12-01,13.75,14.15625,13.53125,14.125,5376600.0 1999-12-02,15.25,15.25,13.875,13.96875,6732600.0 1999-12-03,15.75,15.84375,14.3125,14.9375,16548000.0 1999-12-06,15.71875,15.75,15.34375,15.5,11096400.0 1999-12-07,15.875,15.90625,14.84375,15.5,8355000.0 1999-12-08,14.875,15.96875,14.875,15.75,7025200.0 1999-12-09,14.6875,15.5,14.40625,15.34375,7157000.0 1999-12-10,14.625,14.8125,14.0625,14.6875,6205600.0 1999-12-13,14.53125,14.96875,14.09375,14.25,3926200.0 1999-12-14,13.8125,14.96875,13.78125,14.96875,5455200.0 1999-12-15,13.5625,14.28125,13.25,13.6875,6427800.0 1999-12-16,14.75,14.75,13.8125,13.8125,5878200.0 1999-12-17,14.40625,15.0,14.25,15.0,5046000.0 1999-12-20,14.625,14.9375,14.09375,14.3125,4746200.0 1999-12-21,15.03125,15.3125,14.625,14.75,4814200.0 1999-12-22,14.40625,15.03125,14.34375,15.0,2426600.0 1999-12-23,14.3125,14.65625,14.1875,14.5,2466000.0 1999-12-27,14.46875,14.5,14.0,14.28125,2471600.0 1999-12-28,14.375,14.46875,14.1875,14.25,1560600.0 1999-12-29,14.21875,14.40625,14.0,14.375,1045200.0 1999-12-30,14.21875,14.375,13.90625,14.25,1784800.0 1999-12-31,14.46875,14.46875,14.0,14.21875,1765600.0 2000-01-03,15.5,15.59375,14.6875,14.96875,7843200.0 2000-01-04,14.625,15.5,14.59375,15.125,6290200.0 2000-01-05,15.0,15.0625,14.0,14.53125,8204600.0 2000-01-06,16.0,16.0,15.25,15.5,11489400.0 2000-01-07,16.25,16.40625,15.375,15.40625,8543400.0 2000-01-10,17.5,17.75,16.6875,16.75,12916400.0 2000-01-11,17.25,17.96875,16.96875,17.5,6679800.0 2000-01-12,18.125,18.375,16.8125,17.0,8818600.0 2000-01-13,18.875,18.875,17.5625,18.375,7542200.0 2000-01-14,20.1875,20.28125,18.5,18.5625,15007800.0 2000-01-18,19.5,20.625,19.34375,20.0,10871400.0 2000-01-19,19.59375,21.5,19.40625,19.875,8924400.0 2000-01-20,19.5,22.5625,19.0,21.75,28847200.0 2000-01-21,18.9375,19.5625,18.0625,19.5625,11715000.0 2000-01-24,17.25,19.21875,16.90625,18.625,10269800.0 2000-01-25,20.0,20.25,17.25,17.28125,10805800.0 2000-01-26,18.5,19.125,18.28125,18.8125,7597800.0 2000-01-27,18.46875,19.5,18.4375,19.0,6167800.0 2000-01-28,17.625,18.875,17.1875,18.59375,6867200.0 2000-01-31,18.0,18.125,17.21875,17.625,4288800.0 2000-02-01,18.28125,18.375,17.5,18.25,5111200.0 2000-02-02,18.03125,18.25,17.78125,18.15625,4076200.0 2000-02-03,19.5,19.6875,18.15625,18.375,9523800.0 2000-02-04,19.28125,20.0625,19.1875,19.5,7109200.0 2000-02-07,20.65625,20.65625,19.0625,19.28125,6056600.0 2000-02-08,20.6875,21.0,19.59375,20.5,8583800.0 2000-02-09,21.03125,21.1875,20.25,20.6875,7813600.0 2000-02-10,21.25,21.375,20.65625,21.03125,6373600.0 2000-02-11,22.75,22.75,20.90625,21.375,14933400.0 2000-02-14,21.625,22.75,21.0625,22.40625,8745200.0 2000-02-15,21.75,22.375,21.1875,21.75,8673800.0 2000-02-16,21.875,22.59375,21.6875,21.875,7579800.0 2000-02-17,21.5,22.09375,21.0625,22.09375,5442600.0 2000-02-18,21.5,21.8125,20.0,21.1875,6451000.0 2000-02-22,20.90625,21.21875,19.8125,20.125,5422600.0 2000-02-23,20.53125,20.96875,20.53125,20.84375,2930400.0 2000-02-24,21.28125,21.46875,20.34375,20.75,4091400.0 2000-02-25,20.25,21.1875,19.625,20.78125,10911400.0 2000-02-28,18.875,20.15625,18.8125,20.15625,8847000.0 2000-02-29,19.75,20.125,19.5,19.6875,8303200.0 2000-03-01,20.25,20.6875,19.84375,19.9375,6552200.0 2000-03-02,19.625,20.21875,19.25,20.21875,4540600.0 2000-03-03,20.75,21.0,19.875,19.875,6913000.0 2000-03-06,23.75,24.5,23.0,23.0,22458400.0 2000-03-07,27.5,29.5,24.5,24.71875,25724000.0 2000-03-08,26.75,27.75,24.0,27.75,13466000.0 2000-03-09,29.0625,30.0,25.25,26.34375,13412000.0 2000-03-10,26.0,27.125,25.0,26.5625,16850000.0 2000-03-13,25.75,26.625,24.125,24.15625,7735800.0 2000-03-14,24.0,26.875,24.0,26.0,5936200.0 2000-03-15,24.625,25.21875,23.75,24.5,8376200.0 2000-03-16,24.59375,25.0,23.15625,24.8125,6421000.0 2000-03-17,25.0,25.34375,24.0625,24.40625,5280200.0 2000-03-20,26.875,27.0625,25.375,25.46875,7369200.0 2000-03-21,27.40625,27.875,26.3125,27.0625,9448000.0 2000-03-22,28.75,29.4375,27.625,27.75,9577200.0 2000-03-23,27.6875,29.0,26.25,28.28125,5679800.0 2000-03-24,27.0,28.4375,26.59375,26.75,6610000.0 2000-03-27,27.09375,27.96875,26.90625,27.0,4453400.0 2000-03-28,27.5625,28.4375,26.75,27.125,5329400.0 2000-03-29,27.375,28.125,25.9375,28.0,7653400.0 2000-03-30,30.0,30.0,26.375,26.4375,15643800.0 2000-03-31,29.5,30.1875,28.25,29.875,10217200.0 2000-04-03,30.4375,30.9375,29.0,29.625,9475000.0 2000-04-04,30.5625,32.25,25.5,30.625,17683000.0 2000-04-05,34.1875,34.53125,30.90625,32.0,21476000.0 2000-04-06,35.5,37.125,31.375,36.375,18208000.0 2000-04-07,37.75,37.75,35.0,35.4375,15218800.0 2000-04-10,37.75,39.59375,36.125,38.375,16499800.0 2000-04-11,35.3125,35.875,33.53125,35.78125,17022200.0 2000-04-12,38.0,38.5,31.375,34.875,11613600.0 2000-04-13,35.5,38.6875,35.0625,38.59375,30025400.0 2000-04-14,33.0,35.75,32.125,34.875,14366400.0 2000-04-17,36.3125,37.0,32.59375,32.625,13095800.0 2000-04-18,39.5,39.625,35.75,36.4375,16538200.0 2000-04-19,37.625,39.46875,37.21875,39.34375,9904200.0 2000-04-20,39.125,39.46875,37.5,37.6875,7509600.0 2000-04-24,40.5,40.8125,38.09375,38.625,12660000.0 2000-04-25,43.75,44.0,40.875,41.0,12718000.0 2000-04-26,41.125,43.6875,40.9375,42.59375,14022200.0 2000-04-27,42.625,43.625,40.125,40.25,14193400.0 2000-04-28,43.75,44.4375,40.8125,43.0,15888000.0 2000-05-01,44.1875,46.0,43.46875,43.5,12111800.0 2000-05-02,44.75,46.1875,43.90625,44.0625,12281600.0 2000-05-03,43.875,45.25,42.03125,44.75,9597600.0 2000-05-04,45.0,45.5625,43.0,44.0,7897600.0 2000-05-05,46.0,46.4375,45.03125,45.03125,7915000.0 2000-05-08,44.375,45.5,44.09375,45.0,6561600.0 2000-05-09,41.75,44.75,40.6875,44.0,9492800.0 2000-05-10,39.96875,41.0,38.5,40.25,13863200.0 2000-05-11,43.875,43.875,39.75,40.625,10316800.0 2000-05-12,42.84375,44.875,42.25,43.53125,7459400.0 2000-05-15,42.75,43.0,41.53125,42.625,5605200.0 2000-05-16,44.25,44.78125,42.875,43.4375,8100400.0 2000-05-17,42.5,44.59375,42.5,43.9375,9305400.0 2000-05-18,43.25,43.5625,42.375,43.0,5400400.0 2000-05-19,41.90625,42.875,41.65625,42.625,6507800.0 2000-05-22,40.25,41.75,38.625,41.53125,9016600.0 2000-05-23,37.75,40.4375,37.59375,39.875,12117400.0 2000-05-24,36.34375,37.875,33.8125,37.0,19178200.0 2000-05-25,35.3125,37.6875,33.0,36.0,21466400.0 2000-05-26,37.0,37.5625,34.625,35.1875,8143200.0 2000-05-30,43.0,43.0,38.4375,38.9375,10459200.0 2000-05-31,40.875,43.125,40.53125,42.9375,7844200.0 2000-06-01,42.0,43.6875,41.15625,41.4375,7616000.0 2000-06-02,45.0625,45.4375,43.8125,45.0,8108000.0 2000-06-05,45.5625,48.5,44.8125,44.875,14661800.0 2000-06-06,45.125,47.21875,44.5,46.28125,9043600.0 2000-06-07,43.5,44.96875,42.875,44.75,9222800.0 2000-06-08,43.5625,45.25,43.125,45.0,8488200.0 2000-06-09,44.375,44.75,44.03125,44.25,5569800.0 2000-06-12,42.75,45.0,42.625,44.9375,6642200.0 2000-06-13,44.0,44.40625,42.03125,43.0,6264200.0 2000-06-14,41.875,44.5,41.28125,43.65625,7067600.0 2000-06-15,41.4375,42.25,40.15625,41.28125,9750000.0 2000-06-16,41.25,42.375,40.5,41.375,5441400.0 2000-06-19,45.90625,46.125,40.5,40.5,7653000.0 2000-06-20,45.625,46.59375,44.6875,45.8125,7149200.0 2000-06-21,47.5,47.71875,44.5,44.9375,7298200.0 2000-06-22,45.625,47.46875,45.5,47.0,6747200.0 2000-06-23,43.875,45.84375,43.25,45.625,5561400.0 2000-06-26,43.625,44.6875,42.625,44.5,6033600.0 2000-06-27,42.125,43.5,41.25,43.0,6810000.0 2000-06-28,40.34375,41.9375,39.46875,41.6875,8925400.0 2000-06-29,38.125,39.5,37.46875,39.5,11918600.0 2000-06-30,38.625,40.375,38.1875,38.3125,10416800.0 2000-07-03,42.125,42.5,38.0,38.5,3930000.0 2000-07-05,37.625,38.84375,36.25,37.5,17843200.0 2000-07-06,38.75,38.9375,36.5,37.25,10987400.0 2000-07-07,41.0,41.71875,38.78125,38.875,9007000.0 2000-07-10,42.5,43.8125,41.875,43.125,10199800.0 2000-07-11,41.75,43.09375,40.78125,42.125,7623800.0 2000-07-12,42.15625,42.59375,41.375,42.0,6527000.0 2000-07-13,42.75,43.5,42.1875,42.96875,6131000.0 2000-07-14,45.0,45.25,43.09375,43.6875,5754400.0 2000-07-17,45.625,46.125,43.9375,44.59375,7044400.0 2000-07-18,45.5,45.625,43.1875,44.0625,6729600.0 2000-07-19,45.125,47.5,43.15625,44.0,14192200.0 2000-07-20,43.0625,44.75,41.9375,44.5,16273000.0 2000-07-21,40.0625,42.46875,40.0,42.46875,9594000.0 2000-07-24,39.0,41.59375,38.3125,40.5,10565200.0 2000-07-25,39.375,40.0625,38.78125,39.5,7225400.0 2000-07-26,38.09375,39.34375,36.875,39.34375,9044400.0 2000-07-27,35.0,36.9375,34.0,36.8125,17077000.0 2000-07-28,35.5,37.46875,34.6875,35.84375,13689800.0 2000-07-31,36.0,36.875,34.75,35.9375,7546000.0 2000-08-01,33.875,36.1875,33.28125,36.09375,9895200.0 2000-08-02,31.25,34.4375,30.375,33.5,20000200.0 2000-08-03,32.75,32.875,29.03125,29.375,20238400.0 2000-08-04,31.375,33.1875,30.28125,33.0,13104000.0 2000-08-07,32.5,33.1875,30.1875,30.25,15136000.0 2000-08-08,30.625,33.40625,30.25,32.875,12861000.0 2000-08-09,30.875,31.9375,29.875,31.25,11138400.0 2000-08-10,28.5,30.78125,28.25,30.1875,14584200.0 2000-08-11,28.875,29.25,27.0,27.625,14878200.0 2000-08-14,31.5,31.625,28.625,29.5625,12196200.0 2000-08-15,32.0,32.375,31.0,31.625,12354000.0 2000-08-16,32.625,33.125,31.0625,32.3125,11556000.0 2000-08-17,34.0625,34.125,31.375,31.625,13113800.0 2000-08-18,35.125,35.5,34.5,35.21875,13328000.0 2000-08-21,34.09375,35.875,33.25,35.375,11183800.0 2000-08-22,34.4375,35.125,33.125,34.125,5475900.0 2000-08-23,34.75,35.0,33.375,34.625,4834100.0 2000-08-24,34.9375,36.0,34.125,35.125,7984200.0 2000-08-25,34.5,35.125,33.6875,35.0,3829400.0 2000-08-28,34.5,35.25,33.8125,34.625,4558900.0 2000-08-29,34.75,35.75,34.0,34.5625,5512500.0 2000-08-30,35.0,35.375,34.0625,34.5,3804000.0 2000-08-31,37.5,38.25,35.0625,35.25,8755600.0 2000-09-01,37.5,38.25,36.625,38.125,5270600.0 2000-09-05,34.75,37.0,34.25,37.0,9198100.0 2000-09-06,32.0,34.5,32.0,34.5,9135200.0 2000-09-07,33.0,33.875,31.5,32.5,8354600.0 2000-09-08,31.875,33.0,31.5625,33.0,5504000.0 2000-09-11,32.25,33.0625,31.0,31.5625,4414200.0 2000-09-12,30.5,32.4375,30.125,31.0625,5455600.0 2000-09-13,29.0,29.5,28.0625,28.5,13190900.0 2000-09-14,28.375,30.0,27.75,29.0625,8138000.0 2000-09-15,27.75,28.5,27.125,28.0,7637200.0 2000-09-18,26.5,30.0,26.0,27.5,6981900.0 2000-09-19,30.375,30.5,26.25,26.25,10605700.0 2000-09-20,29.6875,30.75,28.3125,30.4375,9542100.0 2000-09-21,23.9375,28.625,23.0,28.25,8839800.0 2000-09-22,26.5,28.0,24.0,24.25,21627000.0 2000-09-25,25.9375,26.875,25.0,26.75,12297300.0 2000-09-26,24.875,26.0,24.5,26.0,8801400.0 2000-09-27,24.0,25.5,23.25,25.0625,6909500.0 2000-09-28,23.625,25.5,23.25,24.75,6539500.0 2000-09-29,24.0,25.0,23.0,24.0625,7743900.0 2000-10-02,23.25,24.9375,22.75,23.9375,7766300.0 2000-10-03,23.6875,25.4375,23.4375,24.0,8826500.0 2000-10-04,24.5,24.875,23.0,23.5,8668200.0 2000-10-05,23.5,24.625,23.125,24.4375,5810300.0 2000-10-06,22.0,24.9375,21.5625,23.8125,10701100.0 2000-10-09,22.375,22.75,21.375,22.75,7888500.0 2000-10-10,22.75,23.4375,21.625,22.75,9923000.0 2000-10-11,23.5,23.625,21.125,22.25,12706100.0 2000-10-12,22.5625,26.0,21.75,24.25,20637600.0 2000-10-13,21.875,22.625,21.3125,22.125,13210000.0 2000-10-16,20.375,21.8125,20.0,21.8125,11793100.0 2000-10-17,18.375,20.25,17.875,20.0,14554200.0 2000-10-18,18.125,19.5,16.1875,17.5,16311600.0 2000-10-19,21.8125,22.0,19.375,19.9375,11908600.0 2000-10-20,22.125,22.625,21.4375,21.875,12562100.0 2000-10-23,21.875,22.875,21.5625,22.1875,5701300.0 2000-10-24,20.1875,21.75,19.9375,21.75,8452500.0 2000-10-25,19.1875,20.3125,19.0,20.1875,6409500.0 2000-10-26,20.3125,20.625,18.75,19.125,6161100.0 2000-10-27,20.4375,21.1875,20.125,21.0,6773600.0 2000-10-30,20.25,20.875,20.0,20.375,6771000.0 2000-10-31,22.625,23.0625,20.75,20.875,10439500.0 2000-11-01,23.8125,24.25,21.75,21.875,10367100.0 2000-11-02,23.75,25.4375,23.625,24.625,8088000.0 2000-11-03,23.75,24.125,23.0,24.0625,3297500.0 2000-11-06,24.3125,24.8125,23.9375,24.4375,4106100.0 2000-11-07,22.5625,24.0,22.5,24.0,5533200.0 2000-11-08,21.6875,22.6875,21.5625,22.6875,3981500.0 2000-11-09,21.0,21.6875,20.1875,21.125,7050800.0 2000-11-10,20.0625,21.3125,19.75,21.125,5069800.0 2000-11-13,21.3125,22.25,19.25,19.3125,8330100.0 2000-11-14,21.75,22.625,21.375,22.5,4856000.0 2000-11-15,21.9375,22.5,21.4375,21.8125,5790600.0 2000-11-16,20.5625,21.6875,20.4375,21.6875,4651400.0 2000-11-17,20.5625,21.375,20.0625,20.5625,4296900.0 2000-11-20,20.375,21.1875,19.8125,20.25,5611800.0 2000-11-21,19.9375,21.1875,19.8125,20.5625,4077300.0 2000-11-22,19.625,20.8125,19.4375,19.8125,5312700.0 2000-11-24,20.8125,20.9375,20.1875,20.375,2168300.0 2000-11-27,19.0,21.4375,18.5625,21.4375,9048500.0 2000-11-28,17.75,19.25,17.4375,18.75,6184000.0 2000-11-29,17.0625,18.0625,16.5,17.6875,8465800.0 2000-11-30,15.25,16.0,14.6875,16.0,12231900.0 2000-12-01,15.4375,16.625,15.25,15.8125,8112500.0 2000-12-04,15.375,16.0,15.125,15.875,6153000.0 2000-12-05,15.75,16.5,15.5,15.5,8882900.0 2000-12-06,14.4375,16.25,14.3125,16.1875,9786600.0 2000-12-07,14.5,14.9375,14.25,14.5625,5020800.0 2000-12-08,16.0625,16.25,15.0,15.25,8058400.0 2000-12-11,17.3125,17.4375,16.0625,16.25,7621600.0 2000-12-12,17.25,18.1875,17.125,17.5,10251800.0 2000-12-13,16.75,17.875,16.5625,17.875,7575900.0 2000-12-14,16.5,17.3125,16.5,16.75,3210800.0 2000-12-15,16.1875,16.5625,15.5,16.3125,3945700.0 2000-12-18,15.25,16.125,15.0,16.0,4327800.0 2000-12-19,15.375,16.625,15.3125,15.4375,7509500.0 2000-12-20,14.5625,15.375,14.25,15.125,5458700.0 2000-12-21,13.6875,14.6875,13.5625,14.3125,6156000.0 2000-12-22,14.3125,14.625,13.9375,14.0,4452100.0 2000-12-26,14.125,14.8125,13.875,14.625,3253000.0 2000-12-27,14.625,14.75,13.875,14.125,5042200.0 2000-12-28,14.3125,14.6875,14.0625,14.5,4696400.0 2000-12-29,13.8125,14.5,13.8125,14.3125,6342700.0 2001-01-02,14.375,14.75,14.125,14.125,4863600.0 2001-01-03,16.25,16.375,14.4375,14.5,8808100.0 2001-01-04,16.6875,17.375,15.75,16.125,7045000.0 2001-01-05,16.0,17.1875,15.6875,17.1875,5230600.0 2001-01-08,16.1875,16.25,15.4375,15.9375,3365700.0 2001-01-09,16.75,17.0,16.25,16.8125,3383600.0 2001-01-10,17.125,17.25,15.9375,16.5,5294200.0 2001-01-11,18.1875,19.0,16.625,16.875,9084700.0 2001-01-12,17.8125,18.75,17.375,18.125,5732400.0 2001-01-16,17.125,17.8125,16.875,17.8125,4207500.0 2001-01-17,18.5,19.0625,17.875,19.0625,11075800.0 2001-01-18,22.6875,22.6875,18.0,18.5625,21222500.0 2001-01-19,22.0,22.9375,21.0,22.75,12341400.0 2001-01-22,21.4375,22.375,20.25,21.625,6225800.0 2001-01-23,22.3125,22.9375,20.5,21.1875,8281200.0 2001-01-24,22.6875,22.75,21.8125,22.5,5469600.0 2001-01-25,21.9375,22.625,21.5,22.5,6068300.0 2001-01-26,21.375,21.875,20.6875,21.375,6544700.0 2001-01-29,23.0,23.149999618530273,21.6299991607666,21.700000762939453,6617400.0 2001-01-30,24.020000457763672,24.75,22.75,23.139999389648438,9093800.0 2001-01-31,24.600000381469727,25.100000381469727,23.649999618530273,23.649999618530273,9727500.0 2001-02-01,25.709999084472656,26.489999771118164,24.959999084472656,25.299999237060547,12460700.0 2001-02-02,23.889999389648438,26.100000381469727,23.889999389648438,25.649999618530273,8059600.0 2001-02-05,24.0,24.040000915527344,22.959999084472656,23.639999389648438,6054000.0 2001-02-06,24.049999237060547,24.700000762939453,23.75,23.75,4137500.0 2001-02-07,23.56999969482422,24.209999084472656,23.059999465942383,23.700000762939453,3804200.0 2001-02-08,24.0,24.75,23.700000762939453,23.979999542236328,6493300.0 2001-02-09,24.3700008392334,24.799999237060547,23.799999237060547,23.950000762939453,7598400.0 2001-02-12,24.0,24.719999313354492,23.309999465942383,23.350000381469727,4295400.0 2001-02-13,24.010000228881836,24.579999923706055,23.799999237060547,24.0,3398900.0 2001-02-14,24.950000762939453,24.950000762939453,23.649999618530273,24.0,6069700.0 2001-02-15,26.229999542236328,26.75,25.270000457763672,25.5,9720800.0 2001-02-16,24.709999084472656,25.0,24.020000457763672,24.850000381469727,5550200.0 2001-02-20,22.56999969482422,25.010000228881836,22.40999984741211,25.0,7281500.0 2001-02-21,23.0,24.600000381469727,21.6200008392334,21.6200008392334,7925100.0 2001-02-22,21.0,23.549999237060547,20.670000076293945,23.0,10745200.0 2001-02-23,22.100000381469727,22.100000381469727,20.510000228881836,20.850000381469727,9435500.0 2001-02-26,22.829999923706055,23.329999923706055,21.5,22.100000381469727,6769700.0 2001-02-27,21.979999542236328,23.68000030517578,21.979999542236328,22.81999969482422,4424200.0 2001-02-28,21.5,22.399999618530273,20.670000076293945,22.030000686645508,6614800.0 2001-03-01,20.950000762939453,21.100000381469727,19.649999618530273,20.5,9224900.0 2001-03-02,21.739999771118164,22.540000915527344,19.700000762939453,19.75,10344300.0 2001-03-05,23.1299991607666,23.399999618530273,22.149999618530273,22.149999618530273,5465000.0 2001-03-06,24.75,25.510000228881836,24.0,24.0,8921200.0 2001-03-07,25.100000381469727,25.100000381469727,24.100000381469727,24.899999618530273,5612600.0 2001-03-08,26.0,26.049999237060547,24.600000381469727,25.049999237060547,5970500.0 2001-03-09,23.299999237060547,24.5,23.06999969482422,24.5,11057500.0 2001-03-12,22.729999542236328,23.940000534057617,22.200000762939453,22.75,7026500.0 2001-03-13,23.780000686645508,23.790000915527344,22.149999618530273,23.450000762939453,7067100.0 2001-03-14,23.940000534057617,24.450000762939453,22.260000228881836,22.5,6796800.0 2001-03-15,23.559999465942383,24.940000534057617,23.25,24.700000762939453,4557300.0 2001-03-16,23.399999618530273,23.989999771118164,23.260000228881836,23.549999237060547,5006500.0 2001-03-19,23.729999542236328,23.75,22.190000534057617,23.5,7116400.0 2001-03-20,22.43000030517578,24.350000381469727,22.200000762939453,23.600000381469727,5495900.0 2001-03-21,23.290000915527344,24.0,21.950000762939453,22.0,5838900.0 2001-03-22,26.450000762939453,26.5,24.040000915527344,24.049999237060547,11878900.0 2001-03-23,29.440000534057617,29.709999084472656,26.5,27.079999923706055,20067200.0 2001-03-26,28.739999771118164,29.549999237060547,28.18000030517578,29.5,9714700.0 2001-03-27,29.690000534057617,30.149999618530273,28.260000228881836,28.270000457763672,9646600.0 2001-03-28,27.700000762939453,29.510000228881836,27.149999618530273,29.0,9205600.0 2001-03-29,28.299999237060547,28.600000381469727,26.989999771118164,27.25,8584000.0 2001-03-30,26.540000915527344,28.149999618530273,26.5,28.149999618530273,9636100.0 2001-04-02,25.5,27.860000610351562,24.760000228881836,26.700000762939453,9392500.0 2001-04-03,23.68000030517578,25.100000381469727,22.979999542236328,24.75,12680300.0 2001-04-04,20.739999771118164,23.510000228881836,20.190000534057617,23.5,17071500.0 2001-04-05,23.020000457763672,23.75,21.5,22.0,11699300.0 2001-04-06,20.049999237060547,22.799999237060547,20.049999237060547,22.799999237060547,12273800.0 2001-04-09,19.700000762939453,20.889999389648438,18.729999542236328,20.299999237060547,11222300.0 2001-04-10,21.31999969482422,21.770000457763672,19.600000381469727,20.0,9575000.0 2001-04-11,23.510000228881836,26.0,23.200000762939453,26.0,15052500.0 2001-04-12,24.850000381469727,25.0,22.479999542236328,23.299999237060547,8106300.0 2001-04-16,23.5,23.889999389648438,22.780000686645508,23.850000381469727,6707600.0 2001-04-17,23.0,24.040000915527344,22.209999084472656,23.0,7502200.0 2001-04-18,27.850000381469727,29.149999618530273,24.850000381469727,25.0,19834100.0 2001-04-19,29.010000228881836,29.889999389648438,28.600000381469727,28.860000610351562,21630600.0 2001-04-20,29.0,29.31999969482422,27.850000381469727,29.0,11627400.0 2001-04-23,27.600000381469727,27.989999771118164,26.799999237060547,27.799999237060547,8964700.0 2001-04-24,27.350000381469727,28.549999237060547,26.600000381469727,27.450000762939453,8969300.0 2001-04-25,26.899999618530273,27.790000915527344,26.420000076293945,27.350000381469727,6938400.0 2001-04-26,27.510000228881836,28.969999313354492,27.5,27.850000381469727,9561400.0 2001-04-27,30.0,30.0,28.200000762939453,28.5,11065500.0 2001-04-30,31.0,32.150001525878906,30.5,30.75,10096100.0 2001-05-01,31.860000610351562,31.950000762939453,29.5,30.5,6891600.0 2001-05-02,32.95000076293945,33.25,31.989999771118164,32.0,12964100.0 2001-05-03,32.61000061035156,32.70000076293945,31.25,31.899999618530273,6960500.0 2001-05-04,30.989999771118164,31.709999084472656,30.020000457763672,31.149999618530273,11783600.0 2001-05-07,30.010000228881836,31.200000762939453,30.0,31.0,6249700.0 2001-05-08,29.75,30.649999618530273,29.5,30.399999618530273,7601400.0 2001-05-09,28.149999618530273,29.450000762939453,28.010000228881836,28.8700008392334,8615100.0 2001-05-10,28.700000762939453,30.0,28.510000228881836,30.0,10281900.0 2001-05-11,27.68000030517578,29.280000686645508,27.530000686645508,28.75,6195000.0 2001-05-14,27.200000762939453,28.049999237060547,27.049999237060547,27.68000030517578,4441800.0 2001-05-15,29.139999389648438,30.25,27.760000228881836,28.0,8272900.0 2001-05-16,31.5,31.579999923706055,28.700000762939453,29.100000381469727,11554600.0 2001-05-17,31.549999237060547,32.81999969482422,30.899999618530273,31.5,9595600.0 2001-05-18,32.4900016784668,32.5,30.90999984741211,31.25,7606900.0 2001-05-21,34.400001525878906,34.45000076293945,31.799999237060547,31.950000762939453,10797800.0 2001-05-22,33.9900016784668,34.650001525878906,33.400001525878906,34.0,7727500.0 2001-05-23,32.65999984741211,33.599998474121094,32.529998779296875,33.54999923706055,4871700.0 2001-05-24,31.950000762939453,32.79999923706055,30.540000915527344,32.65999984741211,8735400.0 2001-05-25,31.940000534057617,32.5,31.299999237060547,31.959999084472656,2928200.0 2001-05-29,29.43000030517578,31.90999984741211,29.399999618530273,31.90999984741211,6546600.0 2001-05-30,27.950000762939453,29.200000762939453,27.5,29.200000762939453,9180800.0 2001-05-31,28.25,28.75,27.90999984741211,27.950000762939453,7217700.0 2001-06-01,29.600000381469727,29.600000381469727,27.969999313354492,29.0,5925300.0 2001-06-04,27.610000610351562,29.549999237060547,27.520000457763672,29.549999237060547,7897400.0 2001-06-05,28.899999618530273,29.469999313354492,28.100000381469727,28.100000381469727,7838100.0 2001-06-06,28.3700008392334,29.600000381469727,28.010000228881836,29.25,7556400.0 2001-06-07,30.280000686645508,31.100000381469727,28.520000457763672,28.600000381469727,10903700.0 2001-06-08,31.100000381469727,31.790000915527344,30.100000381469727,30.899999618530273,9639800.0 2001-06-11,30.049999237060547,31.100000381469727,29.079999923706055,31.100000381469727,5982200.0 2001-06-12,29.670000076293945,30.299999237060547,28.530000686645508,29.049999237060547,6348200.0 2001-06-13,29.280000686645508,30.459999084472656,28.899999618530273,29.75,4284000.0 2001-06-14,27.440000534057617,29.280000686645508,27.229999542236328,28.079999923706055,5932600.0 2001-06-15,27.559999465942383,28.100000381469727,26.5,27.049999237060547,6735800.0 2001-06-18,26.399999618530273,28.049999237060547,26.149999618530273,27.5,5887800.0 2001-06-19,24.989999771118164,27.75,24.3799991607666,27.5,11304400.0 2001-06-20,23.950000762939453,25.100000381469727,23.559999465942383,24.0,11126200.0 2001-06-21,24.479999542236328,24.59000015258789,23.6200008392334,24.049999237060547,7173400.0 2001-06-22,24.670000076293945,25.850000381469727,24.200000762939453,24.649999618530273,4866500.0 2001-06-25,25.290000915527344,25.950000762939453,24.709999084472656,25.950000762939453,3415600.0 2001-06-26,26.149999618530273,26.399999618530273,24.829999923706055,25.149999618530273,4906200.0 2001-06-27,26.5,27.059999465942383,25.549999237060547,25.899999618530273,5611500.0 2001-06-28,27.43000030517578,28.600000381469727,26.940000534057617,26.950000762939453,4919400.0 2001-06-29,28.899999618530273,30.100000381469727,27.43000030517578,27.43000030517578,11227700.0 2001-07-02,29.739999771118164,30.0,28.639999389648438,29.049999237060547,5074400.0 2001-07-03,29.760000228881836,30.200000762939453,28.860000610351562,29.100000381469727,3284300.0 2001-07-05,28.639999389648438,29.260000228881836,28.5,29.25,7030700.0 2001-07-06,20.799999237060547,23.899999618530273,20.799999237060547,23.5,26133700.0 2001-07-09,21.200000762939453,21.459999084472656,20.1200008392334,20.8700008392334,13000600.0 2001-07-10,21.0,21.729999542236328,20.790000915527344,21.5,7220200.0 2001-07-11,21.1200008392334,21.200000762939453,20.200000762939453,20.989999771118164,7457900.0 2001-07-12,22.700000762939453,23.219999313354492,22.0,22.0,7957900.0 2001-07-13,21.079999923706055,22.489999771118164,20.5,21.850000381469727,12669700.0 2001-07-16,20.0,21.200000762939453,19.84000015258789,21.100000381469727,9602700.0 2001-07-17,20.420000076293945,20.600000381469727,19.100000381469727,19.700000762939453,9218200.0 2001-07-18,17.8700008392334,20.299999237060547,17.350000381469727,20.299999237060547,15573200.0 2001-07-19,17.540000915527344,18.5,17.260000228881836,18.450000762939453,8988600.0 2001-07-20,17.0,17.459999084472656,16.81999969482422,17.450000762939453,7314100.0 2001-07-23,16.8700008392334,17.649999618530273,16.799999237060547,17.649999618530273,5528000.0 2001-07-24,16.3799991607666,17.239999771118164,16.209999084472656,16.899999618530273,6295700.0 2001-07-25,16.299999237060547,16.729999542236328,15.3100004196167,16.549999237060547,7863900.0 2001-07-26,17.5,17.649999618530273,16.1299991607666,16.299999237060547,7551200.0 2001-07-27,17.68000030517578,18.020000457763672,17.25,17.25,6575300.0 2001-07-30,18.209999084472656,18.75,17.799999237060547,18.5,8651800.0 2001-07-31,18.260000228881836,18.899999618530273,18.200000762939453,18.84000015258789,8385400.0 2001-08-01,18.899999618530273,19.350000381469727,18.600000381469727,18.950000762939453,8130500.0 2001-08-02,19.760000228881836,19.899999618530273,19.280000686645508,19.399999618530273,8031700.0 2001-08-03,19.25,19.610000610351562,19.139999389648438,19.600000381469727,3556500.0 2001-08-06,17.6200008392334,19.270000457763672,17.5,18.489999771118164,10027100.0 2001-08-07,17.549999237060547,17.75,16.979999542236328,17.690000534057617,5475300.0 2001-08-08,16.700000762939453,17.75,16.5,17.559999465942383,5711300.0 2001-08-09,16.690000534057617,17.1200008392334,16.399999618530273,16.40999984741211,4288400.0 2001-08-10,16.209999084472656,16.799999237060547,15.949999809265137,16.440000534057617,6884100.0 2001-08-13,16.610000610351562,16.770000457763672,16.049999237060547,16.579999923706055,6341600.0 2001-08-14,15.5,16.700000762939453,15.449999809265137,16.399999618530273,10012300.0 2001-08-15,14.75,15.699999809265137,14.369999885559082,15.699999809265137,11167800.0 2001-08-16,15.0,15.050000190734863,14.25,14.510000228881836,7077200.0 2001-08-17,14.390000343322754,14.760000228881836,14.119999885559082,14.520000457763672,4444000.0 2001-08-20,14.460000038146973,14.75,14.180000305175781,14.220000267028809,3016700.0 2001-08-21,14.75,14.75,14.149999618530273,14.5,3899500.0 2001-08-22,14.510000228881836,14.90999984741211,14.100000381469727,14.90999984741211,4320300.0 2001-08-23,14.300000190734863,14.75,14.279999732971191,14.699999809265137,3081500.0 2001-08-24,15.0,15.119999885559082,14.369999885559082,14.449999809265137,4399400.0 2001-08-27,15.300000190734863,15.739999771118164,14.75,15.100000381469727,4674400.0 2001-08-28,14.859999656677246,15.600000381469727,14.699999809265137,15.5,6218300.0 2001-08-29,14.199999809265137,15.239999771118164,14.010000228881836,15.229999542236328,6311800.0 2001-08-30,13.289999961853027,14.010000228881836,13.0,14.0,7921700.0 2001-08-31,13.550000190734863,13.579999923706055,13.0,13.1899995803833,3493000.0 2001-09-04,12.949999809265137,13.399999618530273,12.850000381469727,13.170000076293945,5627000.0 2001-09-05,12.050000190734863,13.100000381469727,11.699999809265137,12.75,9138500.0 2001-09-06,11.399999618530273,12.25,11.229999542236328,12.0600004196167,8685700.0 2001-09-07,11.5,12.0,11.100000381469727,11.600000381469727,6778400.0 2001-09-10,11.850000381469727,12.010000228881836,11.449999809265137,11.5,5168900.0 2001-09-17,10.140000343322754,11.199999809265137,10.050000190734863,10.25,8475000.0 2001-09-18,9.5,10.399999618530273,9.5,10.239999771118164,5639500.0 2001-09-19,9.109999656677246,9.850000381469727,8.399999618530273,9.850000381469727,8096900.0 2001-09-20,8.989999771118164,9.300000190734863,8.5,9.050000190734863,6874800.0 2001-09-21,9.300000190734863,9.300000190734863,8.300000190734863,8.3100004196167,10443600.0 2001-09-24,9.8100004196167,10.029999732971191,9.350000381469727,9.75,8713200.0 2001-09-25,9.050000190734863,10.350000381469727,8.75,9.710000038146973,12250700.0 2001-09-26,8.350000381469727,9.050000190734863,8.199999809265137,9.050000190734863,8248200.0 2001-09-27,8.0,8.449999809265137,7.800000190734863,8.260000228881836,5820900.0 2001-09-28,8.149999618530273,8.449999809265137,7.960000038146973,8.430000305175781,7492800.0 2001-10-01,7.929999828338623,8.300000190734863,7.71999979019165,8.300000190734863,4960200.0 2001-10-02,8.0,8.09000015258789,7.760000228881836,7.929999828338623,4067300.0 2001-10-03,8.460000038146973,8.75,7.690000057220459,7.789999961853027,6824400.0 2001-10-04,9.0,9.479999542236328,8.75,8.850000381469727,7922800.0 2001-10-05,8.600000381469727,8.899999618530273,8.039999961853027,8.550000190734863,8118900.0 2001-10-08,8.779999732971191,8.979999542236328,8.25,8.329999923706055,3734600.0 2001-10-09,8.859999656677246,9.199999809265137,8.800000190734863,9.119999885559082,5132300.0 2001-10-10,9.59000015258789,9.59000015258789,8.75,8.989999771118164,5301500.0 2001-10-11,10.5,10.800000190734863,9.859999656677246,9.880000114440918,9384600.0 2001-10-12,10.399999618530273,10.600000381469727,9.800000190734863,10.5,5856400.0 2001-10-15,10.229999542236328,10.449999809265137,9.899999618530273,10.300000190734863,4000500.0 2001-10-16,10.609999656677246,10.75,10.149999618530273,10.229999542236328,4906700.0 2001-10-17,9.710000038146973,11.390000343322754,9.609999656677246,11.380000114440918,9124700.0 2001-10-18,9.5,10.0,9.399999618530273,9.979999542236328,5469500.0 2001-10-19,9.1899995803833,9.75,9.050000190734863,9.75,4172200.0 2001-10-22,9.579999923706055,9.75,9.09000015258789,9.220000267028809,3038900.0 2001-10-23,9.65999984741211,10.149999618530273,9.600000381469727,9.75,4195500.0 2001-10-24,9.949999809265137,10.220000267028809,9.699999809265137,9.800000190734863,3526500.0 2001-10-25,10.260000228881836,10.300000190734863,9.380000114440918,9.680000305175781,3779400.0 2001-10-26,10.34000015258789,10.489999771118164,9.949999809265137,10.260000228881836,3975400.0 2001-10-29,9.5600004196167,10.289999961853027,9.5600004196167,10.029999732971191,4145000.0 2001-10-30,9.430000305175781,9.75,9.199999809265137,9.5,3325300.0 2001-10-31,9.84000015258789,10.09000015258789,9.510000228881836,9.529999732971191,4238100.0 2001-11-01,11.5,11.5,9.949999809265137,10.0,9662100.0 2001-11-02,12.25,12.449999809265137,11.0,11.470000267028809,12444900.0 2001-11-05,13.039999961853027,13.199999809265137,12.460000038146973,12.460000038146973,10509600.0 2001-11-06,13.0,13.25,12.680000305175781,13.100000381469727,8130500.0 2001-11-07,13.520000457763672,14.5,12.770000457763672,12.800000190734863,9470000.0 2001-11-08,12.399999618530273,14.670000076293945,12.380000114440918,14.100000381469727,17671200.0 2001-11-09,12.390000343322754,13.069999694824219,12.149999618530273,13.0600004196167,8306500.0 2001-11-12,12.800000190734863,12.84000015258789,11.9399995803833,12.399999618530273,4736400.0 2001-11-13,13.649999618530273,13.850000381469727,13.25,13.25,6310800.0 2001-11-14,14.0,14.180000305175781,13.3100004196167,13.960000038146973,6815700.0 2001-11-15,13.75,14.0,13.449999809265137,14.0,5721100.0 2001-11-16,13.649999618530273,13.800000190734863,13.300000190734863,13.75,4251500.0 2001-11-19,13.649999618530273,13.800000190734863,13.25,13.670000076293945,4093800.0 2001-11-20,13.1899995803833,13.550000190734863,13.100000381469727,13.399999618530273,4774800.0 2001-11-21,13.34000015258789,13.4399995803833,12.720000267028809,13.100000381469727,3318500.0 2001-11-23,13.359999656677246,13.399999618530273,13.029999732971191,13.100000381469727,1322200.0 2001-11-26,14.149999618530273,14.149999618530273,13.369999885559082,13.399999618530273,4713800.0 2001-11-27,13.800000190734863,14.350000381469727,13.520000457763672,13.819999694824219,5248100.0 2001-11-28,13.210000038146973,13.800000190734863,13.130000114440918,13.800000190734863,4157200.0 2001-11-29,13.529999732971191,13.699999809265137,12.5,12.979999542236328,8632000.0 2001-11-30,13.5600004196167,13.899999618530273,13.140000343322754,13.630000114440918,4464100.0 2001-12-03,14.050000190734863,14.350000381469727,13.390000343322754,13.5,6811000.0 2001-12-04,14.899999618530273,14.970000267028809,13.899999618530273,14.199999809265137,7743400.0 2001-12-05,16.239999771118164,16.25,15.3100004196167,15.399999618530273,11661000.0 2001-12-06,16.25,16.700000762939453,15.850000381469727,15.949999809265137,11736700.0 2001-12-07,17.850000381469727,18.6200008392334,17.610000610351562,17.75,24624800.0 2001-12-10,17.5,17.979999542236328,17.299999237060547,17.5,6895300.0 2001-12-11,17.860000610351562,18.18000030517578,17.610000610351562,17.850000381469727,6278300.0 2001-12-12,18.309999465942383,18.360000610351562,17.65999984741211,18.149999618530273,4834100.0 2001-12-13,16.18000030517578,17.5,16.1200008392334,17.299999237060547,9479300.0 2001-12-14,17.469999313354492,17.850000381469727,16.18000030517578,16.25,7887700.0 2001-12-17,17.799999237060547,17.950000762939453,17.0,17.200000762939453,5827000.0 2001-12-18,17.579999923706055,18.09000015258789,17.200000762939453,17.899999618530273,4548800.0 2001-12-19,16.959999084472656,17.399999618530273,16.8799991607666,17.0,3502200.0 2001-12-20,15.649999618530273,16.75,15.609999656677246,16.700000762939453,5937100.0 2001-12-21,15.869999885559082,16.200000762939453,15.329999923706055,15.649999618530273,7550700.0 2001-12-24,15.5600004196167,15.949999809265137,15.510000228881836,15.949999809265137,1402100.0 2001-12-26,15.619999885559082,16.299999237060547,15.5,15.649999618530273,4099800.0 2001-12-27,16.1200008392334,16.600000381469727,15.9399995803833,15.9399995803833,4052100.0 2001-12-28,16.3799991607666,16.600000381469727,16.25,16.549999237060547,2967300.0 2001-12-31,15.859999656677246,16.5,15.850000381469727,16.489999771118164,3396500.0 2002-01-02,16.389999389648438,16.40999984741211,15.949999809265137,16.280000686645508,4475400.0 2002-01-03,19.3700008392334,19.649999618530273,16.719999313354492,16.719999313354492,14836600.0 2002-01-04,20.0,20.200000762939453,19.1200008392334,19.899999618530273,14737700.0 2002-01-07,19.979999542236328,20.600000381469727,19.530000686645508,20.450000762939453,9822300.0 2002-01-08,19.899999618530273,20.06999969482422,19.649999618530273,19.979999542236328,5880300.0 2002-01-09,19.09000015258789,20.18000030517578,18.899999618530273,20.0,7979600.0 2002-01-10,18.639999389648438,19.239999771118164,18.299999237060547,19.200000762939453,5810600.0 2002-01-11,19.149999618530273,19.389999389648438,18.549999237060547,18.799999237060547,6398100.0 2002-01-14,19.610000610351562,19.959999084472656,19.15999984741211,19.18000030517578,8454700.0 2002-01-15,19.149999618530273,19.799999237060547,18.8799991607666,19.549999237060547,8156900.0 2002-01-16,17.899999618530273,18.950000762939453,17.899999618530273,18.700000762939453,11634000.0 2002-01-17,17.280000686645508,19.049999237060547,16.989999771118164,18.8700008392334,16837800.0 2002-01-18,16.809999465942383,17.09000015258789,16.40999984741211,16.40999984741211,8489800.0 2002-01-22,16.290000915527344,17.18000030517578,16.200000762939453,17.18000030517578,4303300.0 2002-01-23,16.700000762939453,16.739999771118164,15.789999961853027,16.450000762939453,5949200.0 2002-01-24,16.1299991607666,16.34000015258789,15.989999771118164,16.0,15280900.0 2002-01-25,16.299999237060547,16.360000610351562,15.75,16.049999237060547,7632700.0 2002-01-28,16.360000610351562,16.5,16.1200008392334,16.350000381469727,6433400.0 2002-01-29,15.890000343322754,16.700000762939453,15.619999885559082,16.5,6889800.0 2002-01-30,15.760000228881836,16.09000015258789,14.960000038146973,15.949999809265137,8529500.0 2002-01-31,16.049999237060547,16.239999771118164,15.390000343322754,16.049999237060547,8267200.0 2002-02-01,15.800000190734863,15.979999542236328,15.479999542236328,15.859999656677246,4872500.0 2002-02-04,15.050000190734863,15.850000381469727,14.699999809265137,15.800000190734863,6426100.0 2002-02-05,14.579999923706055,15.050000190734863,14.449999809265137,15.050000190734863,5161900.0 2002-02-06,14.050000190734863,14.739999771118164,14.0,14.680000305175781,5612800.0 2002-02-07,13.489999771118164,14.170000076293945,13.0,14.020000457763672,6248400.0 2002-02-08,15.25,15.25,13.399999618530273,13.75,8707800.0 2002-02-11,15.0,15.25,14.399999618530273,15.010000228881836,6207000.0 2002-02-12,15.119999885559082,15.239999771118164,14.390000343322754,14.779999732971191,7170300.0 2002-02-13,15.5,15.520000457763672,15.100000381469727,15.229999542236328,5147700.0 2002-02-14,14.850000381469727,15.699999809265137,14.84000015258789,15.5,5040200.0 2002-02-15,14.520000457763672,15.149999618530273,14.350000381469727,15.0,7334500.0 2002-02-19,13.760000228881836,14.600000381469727,13.760000228881836,14.5,5273100.0 2002-02-20,14.720000267028809,14.760000228881836,13.789999961853027,14.149999618530273,5349900.0 2002-02-21,13.140000343322754,14.399999618530273,13.100000381469727,14.399999618530273,10916000.0 2002-02-22,12.850000381469727,13.449999809265137,12.630000114440918,13.25,8948000.0 2002-02-25,13.569999694824219,13.75,13.109999656677246,13.199999809265137,5647300.0 2002-02-26,13.699999809265137,13.829999923706055,13.180000305175781,13.600000381469727,4525200.0 2002-02-27,14.020000457763672,14.649999618530273,13.800000190734863,14.449999809265137,7095100.0 2002-02-28,13.5,14.210000038146973,13.25,14.199999809265137,5141700.0 2002-03-01,15.149999618530273,15.149999618530273,13.779999732971191,13.779999732971191,5851200.0 2002-03-04,15.239999771118164,15.470000267028809,14.399999618530273,15.069999694824219,6970800.0 2002-03-05,15.739999771118164,16.020000457763672,15.210000038146973,15.300000190734863,8753800.0 2002-03-06,15.460000038146973,15.869999885559082,15.289999961853027,15.670000076293945,5554400.0 2002-03-07,15.3100004196167,16.100000381469727,15.119999885559082,15.989999771118164,6639200.0 2002-03-08,16.209999084472656,16.549999237060547,15.630000114440918,15.949999809265137,8358400.0 2002-03-11,16.25,17.280000686645508,15.489999771118164,16.209999084472656,5610900.0 2002-03-12,15.75,15.850000381469727,15.529999732971191,15.6899995803833,5384100.0 2002-03-13,14.300000190734863,15.359999656677246,14.289999961853027,14.850000381469727,9225800.0 2002-03-14,14.350000381469727,14.829999923706055,14.350000381469727,14.5,5063600.0 2002-03-15,14.600000381469727,14.899999618530273,14.449999809265137,14.449999809265137,4455300.0 2002-03-18,14.819999694824219,15.09000015258789,14.699999809265137,14.899999618530273,3155400.0 2002-03-19,14.789999961853027,15.020000457763672,14.510000228881836,14.920000076293945,3714600.0 2002-03-20,14.170000076293945,14.699999809265137,14.029999732971191,14.6899995803833,6311600.0 2002-03-21,14.489999771118164,14.59000015258789,14.029999732971191,14.119999885559082,4211800.0 2002-03-22,14.760000228881836,15.050000190734863,14.520000457763672,14.649999618530273,4754900.0 2002-03-25,14.130000114440918,14.90999984741211,14.079999923706055,14.649999618530273,4747400.0 2002-03-26,14.359999656677246,14.529999732971191,14.0,14.130000114440918,3061700.0 2002-03-27,14.140000343322754,14.319999694824219,14.0600004196167,14.3100004196167,2116300.0 2002-03-28,14.710000038146973,14.779999732971191,14.180000305175781,14.239999771118164,3450700.0 2002-04-01,14.75,14.850000381469727,14.239999771118164,14.609999656677246,3063900.0 2002-04-02,14.170000076293945,14.5,14.149999618530273,14.399999618530273,3427600.0 2002-04-03,13.800000190734863,14.380000114440918,13.6899995803833,14.210000038146973,3957000.0 2002-04-04,13.760000228881836,14.039999961853027,13.579999923706055,13.789999961853027,4661600.0 2002-04-05,13.5,13.930000305175781,13.289999961853027,13.850000381469727,4432300.0 2002-04-08,13.75,13.75,12.75,13.010000228881836,6213600.0 2002-04-09,13.359999656677246,13.989999771118164,13.270000457763672,13.65999984741211,4846600.0 2002-04-10,13.5,13.520000457763672,12.880000114440918,13.420000076293945,5240000.0 2002-04-11,13.229999542236328,13.600000381469727,13.069999694824219,13.399999618530273,3524200.0 2002-04-12,13.149999618530273,13.40999984741211,13.050000190734863,13.329999923706055,3162400.0 2002-04-15,13.5,13.600000381469727,13.149999618530273,13.25,3336900.0 2002-04-16,14.350000381469727,14.449999809265137,13.850000381469727,13.949999809265137,7095800.0 2002-04-17,14.819999694824219,15.300000190734863,14.579999923706055,14.65999984741211,8864000.0 2002-04-18,12.600000381469727,14.819999694824219,12.59000015258789,13.699999809265137,18642000.0 2002-04-19,12.15999984741211,12.699999809265137,12.109999656677246,12.699999809265137,9053300.0 2002-04-22,11.479999542236328,12.109999656677246,11.399999618530273,12.100000381469727,6826500.0 2002-04-23,11.84000015258789,11.920000076293945,11.550000190734863,11.600000381469727,9201600.0 2002-04-24,11.6899995803833,12.25,11.380000114440918,12.149999618530273,7565100.0 2002-04-25,11.350000381469727,11.880000114440918,11.25,11.880000114440918,5597900.0 2002-04-26,11.199999809265137,11.59000015258789,11.010000228881836,11.520000457763672,6248600.0 2002-04-29,11.0,11.449999809265137,10.949999809265137,11.34000015258789,4278600.0 2002-04-30,11.180000305175781,11.460000038146973,10.970000267028809,11.0,4191600.0 2002-05-01,11.520000457763672,11.550000190734863,11.109999656677246,11.350000381469727,4355900.0 2002-05-02,11.34000015258789,11.75,11.270000457763672,11.75,7193300.0 2002-05-03,11.050000190734863,11.34000015258789,11.010000228881836,11.34000015258789,4048300.0 2002-05-06,10.609999656677246,11.170000076293945,10.529999732971191,11.020000457763672,5250500.0 2002-05-07,10.640000343322754,10.949999809265137,10.399999618530273,10.949999809265137,10002900.0 2002-05-08,11.510000228881836,11.510000228881836,11.220000267028809,11.25,9607000.0 2002-05-09,11.40999984741211,11.739999771118164,11.25,11.470000267028809,3987600.0 2002-05-10,11.039999961853027,11.630000114440918,10.859999656677246,11.40999984741211,3395000.0 2002-05-13,11.5,11.5,11.109999656677246,11.300000190734863,5008000.0 2002-05-14,12.399999618530273,12.539999961853027,12.069999694824219,12.199999809265137,6987500.0 2002-05-15,12.510000228881836,12.899999618530273,12.100000381469727,12.399999618530273,5165600.0 2002-05-16,12.399999618530273,12.550000190734863,12.25,12.510000228881836,3443400.0 2002-05-17,12.199999809265137,12.949999809265137,12.0,12.6899995803833,6440500.0 2002-05-20,12.140000343322754,12.350000381469727,12.020000457763672,12.199999809265137,2621700.0 2002-05-21,11.739999771118164,12.4399995803833,11.649999618530273,12.350000381469727,3867900.0 2002-05-22,11.779999732971191,12.050000190734863,11.5600004196167,11.640000343322754,4055100.0 2002-05-23,12.0,12.0,11.460000038146973,11.800000190734863,2979000.0 2002-05-24,11.649999618530273,11.850000381469727,11.579999923706055,11.800000190734863,1823600.0 2002-05-28,11.729999542236328,11.949999809265137,11.470000267028809,11.949999809265137,2906700.0 2002-05-29,11.600000381469727,11.739999771118164,11.449999809265137,11.5,2523900.0 2002-05-30,11.380000114440918,11.579999923706055,11.130000114440918,11.350000381469727,2849300.0 2002-05-31,11.430000305175781,11.729999542236328,11.199999809265137,11.380000114440918,2327700.0 2002-06-03,10.760000228881836,11.40999984741211,10.760000228881836,11.399999618530273,4215400.0 2002-06-04,10.989999771118164,11.100000381469727,10.65999984741211,10.760000228881836,4291600.0 2002-06-05,10.970000267028809,11.119999885559082,10.600000381469727,11.0,4259300.0 2002-06-06,10.609999656677246,10.829999923706055,10.5,10.699999809265137,3281800.0 2002-06-07,9.8100004196167,9.869999885559082,9.039999961853027,9.300000190734863,12685500.0 2002-06-10,9.890000343322754,10.149999618530273,9.8100004196167,9.899999618530273,4311300.0 2002-06-11,9.329999923706055,10.140000343322754,9.25,10.100000381469727,4553400.0 2002-06-12,9.670000076293945,9.729999542236328,9.199999809265137,9.59000015258789,5317700.0 2002-06-13,9.390000343322754,9.930000305175781,9.390000343322754,9.529999732971191,2791800.0 2002-06-14,9.600000381469727,9.829999923706055,9.149999618530273,9.300000190734863,3379500.0 2002-06-17,10.800000190734863,10.800000190734863,9.800000190734863,9.899999618530273,5346500.0 2002-06-18,10.300000190734863,11.180000305175781,10.300000190734863,10.800000190734863,5913500.0 2002-06-19,8.699999809265137,9.229999542236328,8.5,9.0,21860200.0 2002-06-20,8.270000457763672,8.930000305175781,8.109999656677246,8.649999618530273,11702200.0 2002-06-21,8.039999961853027,8.399999618530273,7.989999771118164,8.199999809265137,8128000.0 2002-06-24,8.699999809265137,8.699999809265137,7.949999809265137,8.0,7254300.0 2002-06-25,8.380000114440918,9.149999618530273,8.350000381469727,9.050000190734863,6675900.0 2002-06-26,8.970000267028809,9.239999771118164,8.0,8.25,8490000.0 2002-06-27,9.050000190734863,9.239999771118164,8.819999694824219,9.149999618530273,6853800.0 2002-06-28,9.720000267028809,9.720000267028809,9.069999694824219,9.130000114440918,6167200.0 2002-07-01,9.140000343322754,9.699999809265137,9.100000381469727,9.600000381469727,3394100.0 2002-07-02,8.800000190734863,9.149999618530273,8.529999732971191,8.800000190734863,4410200.0 2002-07-03,8.430000305175781,8.5,7.820000171661377,8.25,12653400.0 2002-07-05,9.34000015258789,9.350000381469727,8.9399995803833,9.050000190734863,3477600.0 2002-07-08,9.050000190734863,9.539999961853027,9.010000228881836,9.34000015258789,3646700.0 2002-07-09,8.979999542236328,9.430000305175781,8.850000381469727,9.0,3331900.0 2002-07-10,9.010000228881836,9.319999694824219,9.0,9.229999542236328,4870700.0 2002-07-11,9.329999923706055,9.449999809265137,8.850000381469727,8.90999984741211,5355600.0 2002-07-12,9.100000381469727,9.600000381469727,8.949999809265137,9.329999923706055,7857800.0 2002-07-15,9.25,9.4399995803833,8.960000038146973,9.100000381469727,4856600.0 2002-07-16,9.399999618530273,10.0,9.149999618530273,9.25,7508300.0 2002-07-17,9.329999923706055,10.300000190734863,9.010000228881836,10.0,6485800.0 2002-07-18,8.720000267028809,9.100000381469727,8.670000076293945,8.899999618530273,8136200.0 2002-07-19,8.489999771118164,9.050000190734863,8.34000015258789,8.720000267028809,4295400.0 2002-07-22,8.420000076293945,8.899999618530273,8.300000190734863,8.59000015258789,3996100.0 2002-07-23,8.149999618530273,8.75,8.100000381469727,8.5,4143200.0 2002-07-24,8.460000038146973,8.460000038146973,7.889999866485596,8.050000190734863,4410100.0 2002-07-25,7.860000133514404,8.239999771118164,7.460000038146973,8.050000190734863,5931600.0 2002-07-26,7.820000171661377,8.020000457763672,7.519999980926514,7.960000038146973,2735100.0 2002-07-29,8.149999618530273,8.319999694824219,7.849999904632568,8.119999885559082,3841400.0 2002-07-30,8.449999809265137,8.510000228881836,7.900000095367432,8.119999885559082,3401100.0 2002-07-31,8.029999732971191,8.449999809265137,8.0,8.449999809265137,2879500.0 2002-08-01,7.730000019073486,8.1899995803833,7.650000095367432,8.029999732971191,3879300.0 2002-08-02,7.309999942779541,7.730000019073486,7.010000228881836,7.730000019073486,7057500.0 2002-08-05,7.570000171661377,7.940000057220459,7.449999809265137,7.730000019073486,6705900.0 2002-08-06,8.319999694824219,8.699999809265137,7.820000171661377,7.900000095367432,8322300.0 2002-08-07,8.600000381469727,8.9399995803833,8.199999809265137,8.800000190734863,4917000.0 2002-08-08,8.9399995803833,9.020000457763672,8.270000457763672,8.399999618530273,5950000.0 2002-08-09,8.829999923706055,9.0,8.510000228881836,8.550000190734863,3038500.0 2002-08-12,8.829999923706055,8.859999656677246,8.510000228881836,8.680000305175781,2545000.0 2002-08-13,8.5,9.180000305175781,8.5,8.829999923706055,3728200.0 2002-08-14,9.050000190734863,9.0600004196167,8.380000114440918,8.510000228881836,4220300.0 2002-08-15,9.100000381469727,9.25,8.720000267028809,8.770000457763672,3316500.0 2002-08-16,9.930000305175781,9.949999809265137,8.800000190734863,9.100000381469727,6187400.0 2002-08-19,10.5,10.880000114440918,9.850000381469727,9.930000305175781,7849900.0 2002-08-20,10.1899995803833,10.5,10.100000381469727,10.489999771118164,5549300.0 2002-08-21,10.699999809265137,10.770000457763672,10.1899995803833,10.430000305175781,5333000.0 2002-08-22,10.40999984741211,10.829999923706055,10.40999984741211,10.5,4542800.0 2002-08-23,9.670000076293945,10.34000015258789,9.449999809265137,10.329999923706055,6425400.0 2002-08-26,9.720000267028809,9.800000190734863,9.170000076293945,9.699999809265137,4190300.0 2002-08-27,9.09000015258789,9.770000457763672,9.0,9.720000267028809,4917800.0 2002-08-28,8.699999809265137,8.899999618530273,8.539999961853027,8.850000381469727,4975400.0 2002-08-29,8.760000228881836,9.100000381469727,8.510000228881836,8.579999923706055,4440500.0 2002-08-30,8.850000381469727,9.100000381469727,8.550000190734863,8.699999809265137,2203700.0 2002-09-03,8.260000228881836,8.6899995803833,8.25,8.600000381469727,4103300.0 2002-09-04,8.449999809265137,8.5600004196167,8.020000457763672,8.420000076293945,4661500.0 2002-09-05,7.989999771118164,8.279999732971191,7.829999923706055,8.199999809265137,6605300.0 2002-09-06,8.039999961853027,8.5,7.96999979019165,8.399999618530273,5771400.0 2002-09-09,7.96999979019165,8.180000305175781,7.809999942779541,8.010000228881836,3529900.0 2002-09-10,8.270000457763672,8.470000267028809,8.010000228881836,8.199999809265137,4820600.0 2002-09-11,8.239999771118164,8.600000381469727,8.199999809265137,8.600000381469727,2208900.0 2002-09-12,7.639999866485596,8.180000305175781,7.599999904632568,8.180000305175781,7223300.0 2002-09-13,7.210000038146973,7.639999866485596,7.119999885559082,7.25,8848900.0 2002-09-16,7.03000020980835,7.199999809265137,7.0,7.199999809265137,4790800.0 2002-09-17,6.829999923706055,7.380000114440918,6.809999942779541,7.380000114440918,6560400.0 2002-09-18,6.78000020980835,6.980000019073486,6.619999885559082,6.800000190734863,3614000.0 2002-09-19,6.269999980926514,6.75,6.269999980926514,6.599999904632568,4597400.0 2002-09-20,6.400000095367432,6.53000020980835,6.300000190734863,6.300000190734863,5413500.0 2002-09-23,5.980000019073486,6.230000019073486,5.909999847412109,6.230000019073486,6124400.0 2002-09-24,5.75,6.099999904632568,5.699999809265137,5.800000190734863,8264200.0 2002-09-25,5.929999828338623,6.130000114440918,5.820000171661377,5.949999809265137,11781700.0 2002-09-26,6.070000171661377,6.179999828338623,5.929999828338623,6.03000020980835,5252000.0 2002-09-27,5.739999771118164,6.070000171661377,5.710000038146973,5.989999771118164,5822700.0 2002-09-30,5.340000152587891,5.699999809265137,5.199999809265137,5.699999809265137,8770100.0 2002-10-01,5.269999980926514,5.449999809265137,5.0,5.420000076293945,13726700.0 2002-10-02,5.369999885559082,5.579999923706055,5.190000057220459,5.239999771118164,7814200.0 2002-10-03,3.630000114440918,4.460000038146973,3.549999952316284,4.429999828338623,30872600.0 2002-10-04,3.509999990463257,3.9800000190734863,3.5,3.630000114440918,9000900.0 2002-10-07,3.200000047683716,3.5799999237060547,3.200000047683716,3.5,7348400.0 2002-10-08,3.549999952316284,3.549999952316284,3.0999999046325684,3.299999952316284,9801200.0 2002-10-09,3.559999942779541,3.740000009536743,3.369999885559082,3.5399999618530273,7545800.0 2002-10-10,3.630000114440918,3.7699999809265137,3.559999942779541,3.619999885559082,7178000.0 2002-10-11,3.759999990463257,3.890000104904175,3.700000047683716,3.890000104904175,9239200.0 2002-10-14,3.930000066757202,3.930000066757202,3.640000104904175,3.75,3509500.0 2002-10-15,4.199999809265137,4.300000190734863,4.050000190734863,4.269999980926514,6882900.0 2002-10-16,3.490000009536743,3.950000047683716,3.430000066757202,3.950000047683716,6757100.0 2002-10-17,4.329999923706055,4.869999885559082,4.179999828338623,4.869999885559082,9027000.0 2002-10-18,4.400000095367432,4.610000133514404,4.070000171661377,4.380000114440918,4273300.0 2002-10-21,5.550000190734863,5.550000190734863,4.670000076293945,4.730000019073486,12174700.0 2002-10-22,5.320000171661377,5.889999866485596,5.199999809265137,5.46999979019165,13720500.0 2002-10-23,5.849999904632568,5.900000095367432,5.320000171661377,5.320000171661377,9073500.0 2002-10-24,5.920000076293945,6.449999809265137,5.889999866485596,6.150000095367432,11101200.0 2002-10-25,6.090000152587891,6.199999809265137,5.46999979019165,5.46999979019165,5728800.0 2002-10-28,6.110000133514404,6.440000057220459,6.039999961853027,6.429999828338623,8796600.0 2002-10-29,5.829999923706055,6.090000152587891,5.610000133514404,6.0,6588700.0 2002-10-30,6.320000171661377,6.329999923706055,5.840000152587891,5.929999828338623,6208400.0 2002-10-31,6.139999866485596,6.449999809265137,6.099999904632568,6.369999885559082,5238700.0 2002-11-01,6.510000228881836,6.510000228881836,5.920000076293945,6.099999904632568,5565000.0 2002-11-04,6.730000019073486,7.039999961853027,6.630000114440918,6.900000095367432,7073700.0 2002-11-05,6.800000190734863,6.809999942779541,6.5,6.699999809265137,4312800.0 2002-11-06,7.230000019073486,7.230000019073486,6.789999961853027,6.960000038146973,6493800.0 2002-11-07,6.820000171661377,7.800000190734863,6.789999961853027,7.0,8507900.0 2002-11-08,6.099999904632568,6.789999961853027,6.039999961853027,6.730000019073486,9058100.0 2002-11-11,5.949999809265137,6.260000228881836,5.800000190734863,6.099999904632568,5168000.0 2002-11-12,6.369999885559082,6.550000190734863,6.039999961853027,6.139999866485596,6064400.0 2002-11-13,6.329999923706055,6.489999771118164,6.159999847412109,6.369999885559082,4885800.0 2002-11-14,6.590000152587891,6.599999904632568,6.309999942779541,6.5,6556200.0 2002-11-15,6.480000019073486,6.480000019073486,6.150000095367432,6.400000095367432,4961300.0 2002-11-18,6.519999980926514,6.889999866485596,6.460000038146973,6.5,4990000.0 2002-11-19,5.579999923706055,6.460000038146973,5.510000228881836,6.25,32454900.0 2002-11-20,5.550000190734863,5.739999771118164,5.440000057220459,5.5,34779600.0 2002-11-21,6.139999866485596,6.170000076293945,5.699999809265137,5.699999809265137,32567600.0 2002-11-22,6.860000133514404,7.0,5.849999904632568,5.849999904632568,29687100.0 2002-11-25,7.949999809265137,8.0,6.860000133514404,6.860000133514404,36735200.0 2002-11-26,7.960000038146973,8.220000267028809,7.75,8.199999809265137,19690300.0 2002-11-27,8.550000190734863,8.670000076293945,8.180000305175781,8.380000114440918,20961600.0 2002-11-29,9.0,9.100000381469727,8.350000381469727,8.6899995803833,6080700.0 2002-12-02,8.930000305175781,9.600000381469727,8.699999809265137,9.289999961853027,20036100.0 2002-12-03,8.119999885559082,8.710000038146973,8.109999656677246,8.699999809265137,13517100.0 2002-12-04,7.849999904632568,8.029999732971191,7.230000019073486,7.550000190734863,25166900.0 2002-12-05,8.25,8.729999542236328,8.0,8.550000190734863,24546900.0 2002-12-06,8.109999656677246,8.399999618530273,7.900000095367432,8.0,12280200.0 2002-12-09,7.309999942779541,8.020000457763672,7.309999942779541,7.599999904632568,9575600.0 2002-12-10,7.949999809265137,7.949999809265137,7.400000095367432,7.510000228881836,8491100.0 2002-12-11,7.71999979019165,8.050000190734863,7.650000095367432,7.760000228881836,7477800.0 2002-12-12,7.75,7.989999771118164,7.619999885559082,7.849999904632568,7347300.0 2002-12-13,7.320000171661377,7.539999961853027,7.28000020980835,7.380000114440918,6064600.0 2002-12-16,7.46999979019165,7.480000019073486,7.21999979019165,7.309999942779541,6139900.0 2002-12-17,7.340000152587891,7.699999809265137,7.239999771118164,7.449999809265137,6408500.0 2002-12-18,6.670000076293945,7.050000190734863,6.659999847412109,7.0,14292400.0 2002-12-19,6.46999979019165,6.860000133514404,6.369999885559082,6.670000076293945,10643600.0 2002-12-20,6.619999885559082,6.78000020980835,6.5,6.510000228881836,6772800.0 2002-12-23,6.760000228881836,6.880000114440918,6.550000190734863,6.699999809265137,4151100.0 2002-12-24,6.570000171661377,6.71999979019165,6.539999961853027,6.599999904632568,2911300.0 2002-12-26,6.460000038146973,6.789999961853027,6.409999847412109,6.710000038146973,3674500.0 2002-12-27,6.349999904632568,6.579999923706055,6.300000190734863,6.440000057220459,3067900.0 2002-12-30,6.349999904632568,6.420000076293945,6.179999828338623,6.269999980926514,4082900.0 2002-12-31,6.460000038146973,6.550000190734863,6.269999980926514,6.420000076293945,4323200.0 2003-01-02,7.010000228881836,7.110000133514404,6.46999979019165,6.559999942779541,17474800.0 2003-01-03,6.940000057220459,7.190000057220459,6.860000133514404,7.010000228881836,6235700.0 2003-01-06,7.159999847412109,7.230000019073486,7.0,7.050000190734863,6833200.0 2003-01-07,7.170000076293945,7.480000019073486,7.099999904632568,7.25,9785100.0 2003-01-08,6.690000057220459,7.099999904632568,6.630000114440918,7.059999942779541,13952300.0 2003-01-09,6.909999847412109,7.010000228881836,6.849999904632568,6.920000076293945,9901000.0 2003-01-10,7.409999847412109,7.550000190734863,6.809999942779541,6.909999847412109,15492500.0 2003-01-13,7.449999809265137,7.789999961853027,7.199999809265137,7.679999828338623,8910500.0 2003-01-14,7.429999828338623,7.650000095367432,7.369999885559082,7.5,7821600.0 2003-01-15,7.449999809265137,7.489999771118164,7.139999866485596,7.489999771118164,6423800.0 2003-01-16,7.199999809265137,7.489999771118164,6.920000076293945,7.369999885559082,10022000.0 2003-01-17,6.03000020980835,6.400000095367432,5.849999904632568,6.349999904632568,23198900.0 2003-01-21,6.0,6.190000057220459,5.949999809265137,6.119999885559082,8814300.0 2003-01-22,5.71999979019165,6.039999961853027,5.710000038146973,6.0,8840100.0 2003-01-23,5.650000095367432,5.940000057220459,5.5,5.800000190734863,8632800.0 2003-01-24,5.429999828338623,5.650000095367432,5.340000152587891,5.650000095367432,6597600.0 2003-01-27,5.28000020980835,5.599999904632568,5.25,5.369999885559082,5188700.0 2003-01-28,5.300000190734863,5.420000076293945,5.199999809265137,5.289999961853027,6159100.0 2003-01-29,5.610000133514404,5.650000095367432,5.210000038146973,5.300000190734863,6044500.0 2003-01-30,5.170000076293945,5.650000095367432,5.159999847412109,5.610000133514404,7525400.0 2003-01-31,5.239999771118164,5.269999980926514,4.989999771118164,5.050000190734863,10069200.0 2003-02-03,5.050000190734863,5.239999771118164,5.010000228881836,5.239999771118164,7192400.0 2003-02-04,5.059999942779541,5.099999904632568,4.880000114440918,5.039999961853027,6144700.0 2003-02-05,5.03000020980835,5.25,5.010000228881836,5.070000171661377,4906800.0 2003-02-06,5.070000171661377,5.199999809265137,4.980000019073486,5.03000020980835,3548900.0 2003-02-07,5.039999961853027,5.199999809265137,5.010000228881836,5.139999866485596,3788100.0 2003-02-10,5.170000076293945,5.230000019073486,5.039999961853027,5.050000190734863,4184800.0 2003-02-11,5.079999923706055,5.269999980926514,5.070000171661377,5.170000076293945,3590800.0 2003-02-12,4.940000057220459,5.139999866485596,4.900000095367432,5.079999923706055,5085100.0 2003-02-13,5.0,5.03000020980835,4.78000020980835,4.949999809265137,5270700.0 2003-02-14,5.099999904632568,5.179999828338623,4.949999809265137,5.0,4987300.0 2003-02-18,5.480000019073486,5.5,5.269999980926514,5.329999923706055,5236700.0 2003-02-19,5.579999923706055,5.670000076293945,5.5,5.599999904632568,5235800.0 2003-02-20,5.329999923706055,5.650000095367432,5.329999923706055,5.599999904632568,7363300.0 2003-02-21,5.389999866485596,5.510000228881836,5.28000020980835,5.46999979019165,3339500.0 2003-02-24,5.309999942779541,5.489999771118164,5.289999961853027,5.489999771118164,7087900.0 2003-02-25,5.25,5.409999847412109,5.079999923706055,5.150000095367432,3575500.0 2003-02-26,5.150000095367432,5.349999904632568,5.119999885559082,5.25,6745600.0 2003-02-27,5.230000019073486,5.269999980926514,5.119999885559082,5.170000076293945,3561500.0 2003-02-28,5.489999771118164,5.489999771118164,5.269999980926514,5.360000133514404,3973600.0 2003-03-03,5.369999885559082,5.650000095367432,5.349999904632568,5.550000190734863,3743800.0 2003-03-04,5.260000228881836,5.349999904632568,5.170000076293945,5.28000020980835,3830100.0 2003-03-05,5.420000076293945,5.429999828338623,5.25,5.260000228881836,3131200.0 2003-03-06,5.320000171661377,5.409999847412109,5.25,5.409999847412109,4764700.0 2003-03-07,5.25,5.380000114440918,5.099999904632568,5.300000190734863,9423000.0 2003-03-10,5.53000020980835,5.619999885559082,5.239999771118164,5.25,9547400.0 2003-03-11,5.599999904632568,5.670000076293945,5.53000020980835,5.539999961853027,5696300.0 2003-03-12,5.519999980926514,5.579999923706055,5.369999885559082,5.480000019073486,4086200.0 2003-03-13,5.789999961853027,5.829999923706055,5.590000152587891,5.670000076293945,6672700.0 2003-03-14,5.769999980926514,5.869999885559082,5.699999809265137,5.789999961853027,3487400.0 2003-03-17,5.809999942779541,6.090000152587891,5.5,5.599999904632568,6813100.0 2003-03-18,6.550000190734863,6.550000190734863,5.940000057220459,5.940000057220459,13951500.0 2003-03-19,6.869999885559082,6.929999828338623,6.5,6.690000057220459,17246900.0 2003-03-20,7.050000190734863,7.179999828338623,6.650000095367432,6.869999885559082,11480700.0 2003-03-21,7.150000095367432,7.239999771118164,7.079999923706055,7.21999979019165,8103600.0 2003-03-24,6.590000152587891,7.070000171661377,6.539999961853027,6.900000095367432,7335300.0 2003-03-25,6.690000057220459,6.809999942779541,6.5,6.590000152587891,7936000.0 2003-03-26,6.460000038146973,6.739999771118164,6.400000095367432,6.690000057220459,8779600.0 2003-03-27,6.440000057220459,6.480000019073486,6.199999809265137,6.400000095367432,7834200.0 2003-03-28,6.21999979019165,6.440000057220459,6.150000095367432,6.380000114440918,4313300.0 2003-03-31,6.179999828338623,6.25,6.0,6.0,6382400.0 2003-04-01,6.380000114440918,6.420000076293945,6.0,6.199999809265137,9818000.0 2003-04-02,7.0,7.099999904632568,6.599999904632568,6.599999904632568,11176600.0 2003-04-03,7.199999809265137,7.400000095367432,7.150000095367432,7.190000057220459,13289900.0 2003-04-04,7.099999904632568,7.349999904632568,6.960000038146973,7.300000190734863,8576100.0 2003-04-07,7.150000095367432,7.559999942779541,7.099999904632568,7.5,7276300.0 2003-04-08,7.0,7.099999904632568,6.929999828338623,7.050000190734863,4373200.0 2003-04-09,6.920000076293945,7.190000057220459,6.880000114440918,7.0,4985200.0 2003-04-10,6.980000019073486,7.059999942779541,6.889999866485596,7.019999980926514,5230400.0 2003-04-11,7.150000095367432,7.159999847412109,6.940000057220459,7.03000020980835,7819900.0 2003-04-14,7.400000095367432,7.400000095367432,7.159999847412109,7.159999847412109,6829700.0 2003-04-15,7.599999904632568,7.710000038146973,7.329999923706055,7.400000095367432,10316200.0 2003-04-16,7.900000095367432,8.1899995803833,7.800000190734863,7.800000190734863,15527500.0 2003-04-17,8.029999732971191,8.09000015258789,7.400000095367432,7.400000095367432,17087900.0 2003-04-21,8.319999694824219,8.380000114440918,8.09000015258789,8.180000305175781,9704800.0 2003-04-22,8.4399995803833,8.449999809265137,8.260000228881836,8.449999809265137,15064300.0 2003-04-23,8.380000114440918,8.59000015258789,8.350000381469727,8.5,11021400.0 2003-04-24,7.800000190734863,8.369999885559082,7.78000020980835,8.369999885559082,19008300.0 2003-04-25,7.539999961853027,7.800000190734863,7.420000076293945,7.800000190734863,12999100.0 2003-04-28,7.590000152587891,7.889999866485596,7.510000228881836,7.539999961853027,8383400.0 2003-04-29,7.659999847412109,7.78000020980835,7.559999942779541,7.710000038146973,11711600.0 2003-04-30,7.440000057220459,7.659999847412109,7.369999885559082,7.659999847412109,9245800.0 2003-05-01,7.360000133514404,7.420000076293945,7.099999904632568,7.409999847412109,7097900.0 2003-05-02,7.400000095367432,7.5,7.329999923706055,7.360000133514404,9887200.0 2003-05-05,7.570000171661377,7.78000020980835,7.5,7.510000228881836,7397800.0 2003-05-06,7.639999866485596,7.880000114440918,7.550000190734863,7.550000190734863,9009500.0 2003-05-07,7.489999771118164,7.760000228881836,7.389999866485596,7.639999866485596,8119100.0 2003-05-08,7.25,7.489999771118164,7.21999979019165,7.380000114440918,7897000.0 2003-05-09,7.349999904632568,7.480000019073486,7.340000152587891,7.349999904632568,5306000.0 2003-05-12,7.429999828338623,7.610000133514404,7.300000190734863,7.360000133514404,8566700.0 2003-05-13,7.5,7.619999885559082,7.329999923706055,7.349999904632568,6390600.0 2003-05-14,7.519999980926514,7.659999847412109,7.429999828338623,7.559999942779541,5067900.0 2003-05-15,7.46999979019165,7.670000076293945,7.400000095367432,7.659999847412109,5548300.0 2003-05-16,7.599999904632568,7.610000133514404,7.420000076293945,7.489999771118164,5959200.0 2003-05-19,7.210000038146973,7.539999961853027,7.199999809265137,7.510000228881836,6000300.0 2003-05-20,7.0,7.340000152587891,6.889999866485596,7.25,6069100.0 2003-05-21,7.050000190734863,7.159999847412109,6.949999809265137,7.039999961853027,4349700.0 2003-05-22,7.050000190734863,7.199999809265137,7.03000020980835,7.050000190734863,3747500.0 2003-05-23,6.909999847412109,7.159999847412109,6.880000114440918,7.099999904632568,5250900.0 2003-05-27,7.199999809265137,7.25,6.800000190734863,6.900000095367432,6901800.0 2003-05-28,7.320000171661377,7.409999847412109,7.199999809265137,7.199999809265137,6831200.0 2003-05-29,7.420000076293945,7.650000095367432,7.369999885559082,7.389999866485596,6379200.0 2003-05-30,7.28000020980835,7.579999923706055,7.25,7.519999980926514,7470700.0 2003-06-02,6.869999885559082,7.25,6.829999923706055,7.199999809265137,13923100.0 2003-06-03,6.940000057220459,7.130000114440918,6.809999942779541,6.869999885559082,10598400.0 2003-06-04,7.010000228881836,7.079999923706055,6.940000057220459,6.960000038146973,6770800.0 2003-06-05,7.019999980926514,7.019999980926514,6.909999847412109,7.0,7819600.0 2003-06-06,6.929999828338623,7.389999866485596,6.900000095367432,7.269999980926514,12638600.0 2003-06-09,6.550000190734863,6.909999847412109,6.5,6.900000095367432,10369100.0 2003-06-10,6.679999828338623,6.710000038146973,6.369999885559082,6.5,9810500.0 2003-06-11,6.409999847412109,6.679999828338623,6.28000020980835,6.679999828338623,14372500.0 2003-06-12,6.900000095367432,6.909999847412109,6.440000057220459,6.550000190734863,16476800.0 2003-06-13,6.519999980926514,6.880000114440918,6.460000038146973,6.869999885559082,8933200.0 2003-06-16,6.610000133514404,6.690000057220459,6.449999809265137,6.53000020980835,6557800.0 2003-06-17,6.579999923706055,6.730000019073486,6.46999979019165,6.699999809265137,6213900.0 2003-06-18,6.75,6.800000190734863,6.440000057220459,6.510000228881836,7236700.0 2003-06-19,6.809999942779541,7.0,6.760000228881836,6.820000171661377,10391500.0 2003-06-20,6.789999961853027,6.869999885559082,6.679999828338623,6.809999942779541,7286800.0 2003-06-23,6.590000152587891,6.900000095367432,6.539999961853027,6.789999961853027,5949900.0 2003-06-24,6.309999942779541,6.409999847412109,5.800000190734863,5.800000190734863,26043700.0 2003-06-25,6.349999904632568,6.550000190734863,6.320000171661377,6.320000171661377,9733000.0 2003-06-26,6.550000190734863,6.579999923706055,6.329999923706055,6.349999904632568,5878900.0 2003-06-27,6.380000114440918,6.559999942779541,6.289999961853027,6.53000020980835,5368700.0 2003-06-30,6.409999847412109,6.489999771118164,6.329999923706055,6.380000114440918,4249600.0 2003-07-01,6.539999961853027,6.639999866485596,6.25,6.320000171661377,5645800.0 2003-07-02,6.75,6.769999980926514,6.550000190734863,6.550000190734863,7794100.0 2003-07-03,6.710000038146973,6.849999904632568,6.519999980926514,6.519999980926514,3108000.0 2003-07-07,7.179999828338623,7.260000228881836,6.980000019073486,6.980000019073486,9104400.0 2003-07-08,7.099999904632568,7.210000038146973,7.010000228881836,7.010000228881836,10499100.0 2003-07-09,7.119999885559082,7.349999904632568,7.090000152587891,7.119999885559082,7607500.0 2003-07-10,7.050000190734863,7.400000095367432,6.849999904632568,6.849999904632568,9749400.0 2003-07-11,7.199999809265137,7.260000228881836,6.949999809265137,6.949999809265137,5548700.0 2003-07-14,7.199999809265137,7.519999980926514,7.150000095367432,7.46999979019165,7889300.0 2003-07-15,7.28000020980835,7.480000019073486,7.119999885559082,7.329999923706055,5305200.0 2003-07-16,7.320000171661377,7.380000114440918,7.050000190734863,7.300000190734863,8983700.0 2003-07-17,7.269999980926514,7.5,7.130000114440918,7.260000228881836,14948800.0 2003-07-18,7.119999885559082,7.349999904632568,7.090000152587891,7.260000228881836,5585100.0 2003-07-21,7.099999904632568,7.210000038146973,7.079999923706055,7.119999885559082,3702700.0 2003-07-22,7.289999961853027,7.300000190734863,7.159999847412109,7.190000057220459,5201700.0 2003-07-23,7.190000057220459,7.25,7.099999904632568,7.21999979019165,7701600.0 2003-07-24,7.059999942779541,7.25,7.019999980926514,7.199999809265137,4904900.0 2003-07-25,7.159999847412109,7.199999809265137,7.0,7.059999942779541,4304600.0 2003-07-28,7.329999923706055,7.400000095367432,7.119999885559082,7.119999885559082,4238400.0 2003-07-29,7.309999942779541,7.460000038146973,7.130000114440918,7.269999980926514,5188300.0 2003-07-30,7.28000020980835,7.420000076293945,7.25,7.309999942779541,3280400.0 2003-07-31,7.300000190734863,7.5,7.269999980926514,7.449999809265137,3941600.0 2003-08-01,7.190000057220459,7.320000171661377,7.139999866485596,7.269999980926514,3400300.0 2003-08-04,7.21999979019165,7.28000020980835,7.119999885559082,7.190000057220459,2556300.0 2003-08-05,7.269999980926514,7.46999979019165,7.199999809265137,7.239999771118164,6195000.0 2003-08-06,7.260000228881836,7.289999961853027,7.150000095367432,7.21999979019165,6167400.0 2003-08-07,7.559999942779541,7.679999828338623,7.300000190734863,7.309999942779541,10417200.0 2003-08-08,7.260000228881836,7.800000190734863,7.230000019073486,7.650000095367432,8080600.0 2003-08-11,7.389999866485596,7.409999847412109,7.070000171661377,7.300000190734863,4263600.0 2003-08-12,7.400000095367432,7.440000057220459,7.269999980926514,7.440000057220459,4926700.0 2003-08-13,7.570000171661377,7.769999980926514,7.369999885559082,7.380000114440918,6394800.0 2003-08-14,7.820000171661377,7.869999885559082,7.590000152587891,7.619999885559082,5354300.0 2003-08-15,7.800000190734863,7.869999885559082,7.650000095367432,7.869999885559082,3231600.0 2003-08-18,8.90999984741211,8.979999542236328,8.350000381469727,8.479999542236328,26783000.0 2003-08-19,9.229999542236328,9.609999656677246,9.0,9.050000190734863,26135800.0 2003-08-20,9.119999885559082,9.380000114440918,8.90999984741211,9.050000190734863,12598600.0 2003-08-21,9.449999809265137,9.65999984741211,9.300000190734863,9.34000015258789,14123700.0 2003-08-22,9.90999984741211,10.300000190734863,9.800000190734863,9.90999984741211,24891900.0 2003-08-25,10.09000015258789,10.34000015258789,10.039999961853027,10.199999809265137,13222300.0 2003-08-26,10.100000381469727,10.109999656677246,9.600000381469727,10.0,11007000.0 2003-08-27,10.239999771118164,10.239999771118164,9.970000267028809,10.100000381469727,8321200.0 2003-08-28,10.920000076293945,10.920000076293945,10.239999771118164,10.329999923706055,17373500.0 2003-08-29,11.289999961853027,11.359999656677246,10.75,10.899999618530273,14652000.0 2003-09-02,11.15999984741211,11.489999771118164,10.949999809265137,11.479999542236328,14003300.0 2003-09-03,11.010000228881836,11.520000457763672,10.899999618530273,11.520000457763672,15314700.0 2003-09-04,11.699999809265137,11.699999809265137,10.800000190734863,10.930000305175781,15566200.0 2003-09-05,12.100000381469727,12.550000190734863,11.59000015258789,11.619999885559082,24609800.0 2003-09-08,12.449999809265137,12.59000015258789,12.210000038146973,12.210000038146973,10624400.0 2003-09-09,12.279999732971191,12.399999618530273,12.119999885559082,12.369999885559082,9629500.0 2003-09-10,11.260000228881836,12.0,11.149999618530273,12.0,23807900.0 2003-09-11,11.829999923706055,11.850000381469727,10.890000343322754,11.260000228881836,19657600.0 2003-09-12,12.15999984741211,12.329999923706055,11.510000228881836,11.9399995803833,16739500.0 2003-09-15,11.899999618530273,12.460000038146973,11.699999809265137,12.300000190734863,10986800.0 2003-09-16,12.239999771118164,12.279999732971191,11.899999618530273,11.920000076293945,9613300.0 2003-09-17,12.5,12.760000228881836,12.100000381469727,12.25,21714100.0 2003-09-18,12.789999961853027,12.800000190734863,12.25,12.300000190734863,13977900.0 2003-09-19,12.680000305175781,12.869999885559082,12.600000381469727,12.800000190734863,10024100.0 2003-09-22,12.420000076293945,12.600000381469727,12.199999809265137,12.40999984741211,9365600.0 2003-09-23,12.380000114440918,12.6899995803833,12.149999618530273,12.550000190734863,13677200.0 2003-09-24,11.550000190734863,12.529999732971191,11.5,12.529999732971191,21474100.0 2003-09-25,11.369999885559082,11.779999732971191,11.3100004196167,11.649999618530273,11531800.0 2003-09-26,10.869999885559082,11.449999809265137,10.859999656677246,11.25,13273900.0 2003-09-29,11.199999809265137,11.25,11.029999732971191,11.149999618530273,11762700.0 2003-09-30,11.109999656677246,11.34000015258789,10.520000457763672,10.520000457763672,9744800.0 2003-10-01,11.170000076293945,11.3100004196167,11.010000228881836,11.15999984741211,9318800.0 2003-10-02,11.6899995803833,11.989999771118164,11.199999809265137,11.229999542236328,13467600.0 2003-10-03,11.890000343322754,12.279999732971191,11.84000015258789,12.199999809265137,11827100.0 2003-10-06,12.15999984741211,12.220000267028809,11.90999984741211,12.100000381469727,6089300.0 2003-10-07,12.789999961853027,12.800000190734863,12.15999984741211,12.319999694824219,13074300.0 2003-10-08,12.960000038146973,13.15999984741211,12.770000457763672,12.899999618530273,13012900.0 2003-10-09,13.09000015258789,13.5600004196167,13.010000228881836,13.329999923706055,13610600.0 2003-10-10,13.239999771118164,13.359999656677246,13.0600004196167,13.279999732971191,5694400.0 2003-10-13,13.399999618530273,13.460000038146973,13.25,13.329999923706055,7002300.0 2003-10-14,13.630000114440918,13.649999618530273,13.199999809265137,13.199999809265137,9333500.0 2003-10-15,13.65999984741211,14.380000114440918,13.630000114440918,14.210000038146973,16131900.0 2003-10-16,13.960000038146973,14.020000457763672,13.430000305175781,13.5,16023800.0 2003-10-17,13.989999771118164,14.5600004196167,13.9399995803833,14.550000190734863,31673700.0 2003-10-20,14.119999885559082,14.199999809265137,13.869999885559082,14.199999809265137,9133000.0 2003-10-21,14.289999961853027,14.4399995803833,14.130000114440918,14.199999809265137,19720500.0 2003-10-22,13.960000038146973,14.300000190734863,13.9399995803833,14.020000457763672,11664300.0 2003-10-23,13.649999618530273,13.680000305175781,13.380000114440918,13.630000114440918,10241300.0 2003-10-24,13.59000015258789,13.59000015258789,13.260000228881836,13.5,5927900.0 2003-10-27,13.850000381469727,13.949999809265137,13.699999809265137,13.699999809265137,6222100.0 2003-10-28,14.850000381469727,14.850000381469727,13.960000038146973,13.970000267028809,13914300.0 2003-10-29,15.09000015258789,15.149999618530273,14.670000076293945,14.720000267028809,10619500.0 2003-10-30,15.180000305175781,15.5600004196167,15.09000015258789,15.350000381469727,11711200.0 2003-10-31,15.199999809265137,15.260000228881836,14.970000267028809,15.199999809265137,7629600.0 2003-11-03,15.930000305175781,16.0,15.420000076293945,15.4399995803833,8667700.0 2003-11-04,16.549999237060547,16.670000076293945,15.819999694824219,15.899999618530273,27396100.0 2003-11-05,17.010000228881836,17.040000915527344,16.450000762939453,16.549999237060547,12757200.0 2003-11-06,17.040000915527344,17.25,16.889999389648438,17.110000610351562,15881000.0 2003-11-07,17.010000228881836,17.18000030517578,16.610000610351562,17.059999465942383,15135700.0 2003-11-10,16.81999969482422,17.100000381469727,16.350000381469727,16.350000381469727,11646500.0 2003-11-11,16.6200008392334,16.75,16.299999237060547,16.639999389648438,15435000.0 2003-11-12,18.079999923706055,18.09000015258789,16.700000762939453,16.700000762939453,21452000.0 2003-11-13,18.290000915527344,18.5,17.799999237060547,17.799999237060547,16088000.0 2003-11-14,17.860000610351562,18.329999923706055,17.59000015258789,18.229999542236328,13631000.0 2003-11-17,17.360000610351562,17.559999465942383,16.850000381469727,17.549999237060547,12035800.0 2003-11-18,17.329999923706055,17.8700008392334,17.299999237060547,17.68000030517578,11664500.0 2003-11-19,17.600000381469727,17.639999389648438,17.149999618530273,17.389999389648438,9839900.0 2003-11-20,16.5,17.950000762939453,16.5,17.600000381469727,20651800.0 2003-11-21,16.799999237060547,17.059999465942383,16.360000610351562,16.65999984741211,12761600.0 2003-11-24,17.40999984741211,17.5,17.149999618530273,17.149999618530273,8095500.0 2003-11-25,17.489999771118164,17.969999313354492,17.450000762939453,17.700000762939453,6409900.0 2003-11-26,17.729999542236328,17.8700008392334,17.489999771118164,17.709999084472656,5392100.0 2003-11-28,17.969999313354492,17.979999542236328,17.739999771118164,17.790000915527344,2062500.0 2003-12-01,18.06999969482422,18.389999389648438,17.729999542236328,18.200000762939453,10819800.0 2003-12-02,17.899999618530273,18.1200008392334,17.8799991607666,18.049999237060547,6850500.0 2003-12-03,17.290000915527344,18.09000015258789,17.149999618530273,17.90999984741211,11309600.0 2003-12-04,16.65999984741211,17.440000534057617,16.059999465942383,17.309999465942383,21238300.0 2003-12-05,16.06999969482422,16.3799991607666,15.75,16.3799991607666,13691900.0 2003-12-08,15.739999771118164,16.200000762939453,15.510000228881836,15.930000305175781,13274400.0 2003-12-09,14.920000076293945,16.190000534057617,14.760000228881836,16.190000534057617,17662500.0 2003-12-10,14.680000305175781,15.010000228881836,14.390000343322754,14.800000190734863,20186000.0 2003-12-11,15.1899995803833,15.25,14.65999984741211,14.75,14072700.0 2003-12-12,15.270000457763672,15.380000114440918,14.819999694824219,15.25,11255900.0 2003-12-15,14.729999542236328,15.800000190734863,14.680000305175781,15.800000190734863,10951600.0 2003-12-16,14.359999656677246,14.859999656677246,14.050000190734863,14.75,15267600.0 2003-12-17,13.989999771118164,14.359999656677246,13.800000190734863,14.359999656677246,20998300.0 2003-12-18,14.5600004196167,14.680000305175781,14.109999656677246,14.130000114440918,21272900.0 2003-12-19,14.260000228881836,14.859999656677246,14.1899995803833,14.600000381469727,13115700.0 2003-12-22,14.229999542236328,14.380000114440918,14.079999923706055,14.15999984741211,7244300.0 2003-12-23,14.670000076293945,14.670000076293945,14.229999542236328,14.270000457763672,7530100.0 2003-12-24,14.510000228881836,14.789999961853027,14.460000038146973,14.670000076293945,3879900.0 2003-12-26,14.699999809265137,14.75,14.539999961853027,14.539999961853027,1825600.0 2003-12-29,15.279999732971191,15.329999923706055,14.899999618530273,14.949999809265137,9114500.0 2003-12-30,15.109999656677246,15.470000267028809,14.119999885559082,15.329999923706055,8322600.0 2003-12-31,14.899999618530273,15.199999809265137,14.8100004196167,15.199999809265137,7395900.0 2004-01-02,14.859999656677246,15.109999656677246,14.770000457763672,15.100000381469727,8220700.0 2004-01-05,15.199999809265137,15.270000457763672,15.010000228881836,15.050000190734863,9156000.0 2004-01-06,15.609999656677246,15.819999694824219,15.050000190734863,15.210000038146973,14592200.0 2004-01-07,15.65999984741211,15.989999771118164,15.489999771118164,15.779999732971191,15329300.0 2004-01-08,15.930000305175781,16.0,15.59000015258789,15.949999809265137,11764600.0 2004-01-09,15.539999961853027,15.800000190734863,15.399999618530273,15.739999771118164,14421800.0 2004-01-12,15.770000457763672,15.770000457763672,15.4399995803833,15.699999809265137,8306700.0 2004-01-13,15.1899995803833,15.850000381469727,15.140000343322754,15.84000015258789,12812000.0 2004-01-14,15.199999809265137,15.369999885559082,15.109999656677246,15.350000381469727,13103400.0 2004-01-15,15.899999618530273,15.920000076293945,15.140000343322754,15.25,15471500.0 2004-01-16,16.760000228881836,17.079999923706055,15.899999618530273,16.010000228881836,25060000.0 2004-01-20,17.3799991607666,17.5,16.799999237060547,17.239999771118164,21899500.0 2004-01-21,15.899999618530273,16.700000762939453,15.729999542236328,16.700000762939453,28796300.0 2004-01-22,15.430000305175781,16.100000381469727,15.180000305175781,15.930000305175781,17510800.0 2004-01-23,15.319999694824219,15.550000190734863,15.15999984741211,15.430000305175781,8128200.0 2004-01-26,15.600000381469727,15.619999885559082,15.180000305175781,15.1899995803833,7286300.0 2004-01-27,15.5600004196167,16.079999923706055,15.539999961853027,15.800000190734863,11138900.0 2004-01-28,15.300000190734863,15.989999771118164,15.25,15.899999618530273,8797800.0 2004-01-29,14.680000305175781,15.600000381469727,14.25,15.5,19116800.0 2004-01-30,14.859999656677246,15.0,14.539999961853027,14.710000038146973,8183200.0 2004-02-02,14.640000343322754,15.199999809265137,14.600000381469727,15.0,8095100.0 2004-02-03,14.75,14.90999984741211,14.520000457763672,14.59000015258789,8265700.0 2004-02-04,14.130000114440918,14.670000076293945,14.050000190734863,14.520000457763672,12061600.0 2004-02-05,14.170000076293945,14.34000015258789,14.0600004196167,14.149999618530273,10378500.0 2004-02-06,14.9399995803833,14.989999771118164,14.180000305175781,14.199999809265137,8494600.0 2004-02-09,15.0600004196167,15.449999809265137,14.949999809265137,15.010000228881836,8048500.0 2004-02-10,15.539999961853027,15.5600004196167,15.0600004196167,15.140000343322754,8680200.0 2004-02-11,15.710000038146973,15.850000381469727,15.550000190734863,15.600000381469727,10284600.0 2004-02-12,15.09000015258789,15.710000038146973,14.970000267028809,15.710000038146973,9645500.0 2004-02-13,14.9399995803833,15.399999618530273,14.760000228881836,15.25,10415300.0 2004-02-17,14.930000305175781,15.25,14.819999694824219,15.119999885559082,8034900.0 2004-02-18,15.300000190734863,15.449999809265137,14.960000038146973,14.979999542236328,11626900.0 2004-02-19,14.970000267028809,15.579999923706055,14.930000305175781,15.539999961853027,10773400.0 2004-02-20,14.649999618530273,15.020000457763672,14.640000343322754,14.970000267028809,9848800.0 2004-02-23,13.989999771118164,14.640000343322754,13.920000076293945,14.5,14379100.0 2004-02-24,14.010000228881836,14.220000267028809,13.600000381469727,13.949999809265137,11948100.0 2004-02-25,14.520000457763672,14.609999656677246,14.229999542236328,14.390000343322754,8487800.0 2004-02-26,15.050000190734863,15.300000190734863,14.520000457763672,14.600000381469727,13674000.0 2004-02-27,15.0,15.279999732971191,14.779999732971191,15.199999809265137,8132200.0 2004-03-01,14.890000343322754,14.970000267028809,14.59000015258789,14.65999984741211,11163200.0 2004-03-02,14.930000305175781,15.289999961853027,14.90999984741211,15.069999694824219,8095500.0 2004-03-03,14.699999809265137,14.949999809265137,14.569999694824219,14.949999809265137,5509000.0 2004-03-04,15.390000343322754,15.40999984741211,14.729999542236328,14.760000228881836,12029700.0 2004-03-05,15.359999656677246,15.619999885559082,15.029999732971191,15.100000381469727,10252800.0 2004-03-08,14.699999809265137,15.579999923706055,14.670000076293945,15.489999771118164,9805200.0 2004-03-09,14.529999732971191,14.84000015258789,14.329999923706055,14.710000038146973,9106900.0 2004-03-10,14.430000305175781,14.880000114440918,14.300000190734863,14.430000305175781,11520600.0 2004-03-11,14.4399995803833,14.770000457763672,14.199999809265137,14.220000267028809,8706100.0 2004-03-12,15.0,15.0,14.65999984741211,14.739999771118164,10345900.0 2004-03-15,14.600000381469727,14.899999618530273,13.699999809265137,14.880000114440918,6979500.0 2004-03-16,14.920000076293945,15.050000190734863,14.630000114440918,14.789999961853027,8655500.0 2004-03-17,15.350000381469727,15.399999618530273,15.020000457763672,15.020000457763672,7906000.0 2004-03-18,15.350000381469727,15.829999923706055,15.319999694824219,15.5,13594800.0 2004-03-19,15.25,15.59000015258789,15.170000076293945,15.270000457763672,8134500.0 2004-03-22,14.789999961853027,15.050000190734863,14.569999694824219,15.050000190734863,9707900.0 2004-03-23,14.859999656677246,15.09000015258789,14.720000267028809,15.069999694824219,11668900.0 2004-03-24,15.539999961853027,15.539999961853027,14.710000038146973,14.859999656677246,14434400.0 2004-03-25,15.869999885559082,15.949999809265137,15.59000015258789,15.649999618530273,12420200.0 2004-03-26,15.510000228881836,15.880000114440918,15.399999618530273,15.75,14027400.0 2004-03-29,15.729999542236328,15.859999656677246,15.619999885559082,15.670000076293945,7892400.0 2004-03-30,16.030000686645508,16.06999969482422,15.350000381469727,15.600000381469727,10802000.0 2004-03-31,16.229999542236328,16.399999618530273,15.75,16.030000686645508,12225900.0 2004-04-01,16.790000915527344,16.899999618530273,16.260000228881836,16.280000686645508,13592300.0 2004-04-02,17.450000762939453,17.489999771118164,17.010000228881836,17.139999389648438,14414600.0 2004-04-05,17.43000030517578,17.5,17.219999313354492,17.25,10910900.0 2004-04-06,17.100000381469727,17.200000762939453,16.850000381469727,17.200000762939453,12107100.0 2004-04-07,16.899999618530273,17.079999923706055,16.709999084472656,17.0,10301300.0 2004-04-08,17.0,17.25,16.8799991607666,17.239999771118164,6985300.0 2004-04-12,17.3700008392334,17.3799991607666,17.0,17.1200008392334,6429100.0 2004-04-13,17.15999984741211,17.600000381469727,17.149999618530273,17.5,16671600.0 2004-04-14,17.1200008392334,17.420000076293945,16.75,16.75,12760800.0 2004-04-15,16.219999313354492,17.200000762939453,15.8100004196167,17.1200008392334,24917100.0 2004-04-16,16.049999237060547,16.290000915527344,15.75,16.219999313354492,10064700.0 2004-04-19,16.290000915527344,16.31999969482422,16.049999237060547,16.100000381469727,10693600.0 2004-04-20,15.789999961853027,16.549999237060547,15.770000457763672,16.450000762939453,7281000.0 2004-04-21,16.280000686645508,16.31999969482422,15.630000114440918,15.9399995803833,16002700.0 2004-04-22,16.459999084472656,16.6200008392334,15.850000381469727,16.1299991607666,7748600.0 2004-04-23,16.360000610351562,16.739999771118164,16.200000762939453,16.600000381469727,7417700.0 2004-04-26,16.0,16.420000076293945,15.920000076293945,16.3700008392334,5855700.0 2004-04-27,15.59000015258789,16.18000030517578,15.550000190734863,16.0,8975000.0 2004-04-28,15.170000076293945,15.569999694824219,14.5,15.399999618530273,10847400.0 2004-04-29,14.600000381469727,15.390000343322754,14.390000343322754,15.170000076293945,10655200.0 2004-04-30,14.220000267028809,15.100000381469727,13.979999542236328,14.65999984741211,10622200.0 2004-05-03,14.220000267028809,14.6899995803833,14.050000190734863,14.6899995803833,9113900.0 2004-05-04,14.460000038146973,14.619999885559082,14.229999542236328,14.329999923706055,7401000.0 2004-05-05,14.350000381469727,14.579999923706055,14.270000457763672,14.460000038146973,8736000.0 2004-05-06,14.369999885559082,14.390000343322754,14.100000381469727,14.270000457763672,7944100.0 2004-05-07,14.90999984741211,14.979999542236328,14.3100004196167,14.3100004196167,11178700.0 2004-05-10,15.020000457763672,15.300000190734863,14.6899995803833,14.899999618530273,10444300.0 2004-05-11,15.479999542236328,15.5,15.220000267028809,15.279999732971191,8055900.0 2004-05-12,15.140000343322754,15.460000038146973,14.470000267028809,15.359999656677246,13228300.0 2004-05-13,14.670000076293945,15.140000343322754,14.369999885559082,15.140000343322754,11438300.0 2004-05-14,13.869999885559082,14.770000457763672,13.84000015258789,14.670000076293945,17771800.0 2004-05-17,13.880000114440918,14.1899995803833,13.649999618530273,13.930000305175781,13047700.0 2004-05-18,13.949999809265137,14.109999656677246,13.90999984741211,14.050000190734863,7420400.0 2004-05-19,14.489999771118164,15.0,14.319999694824219,14.449999809265137,14458400.0 2004-05-20,14.1899995803833,14.609999656677246,14.149999618530273,14.489999771118164,7731100.0 2004-05-21,14.239999771118164,14.4399995803833,14.170000076293945,14.430000305175781,6807100.0 2004-05-24,14.359999656677246,14.569999694824219,14.260000228881836,14.430000305175781,6281700.0 2004-05-25,14.920000076293945,14.960000038146973,14.199999809265137,14.300000190734863,9224000.0 2004-05-26,15.119999885559082,15.3100004196167,14.819999694824219,14.850000381469727,8011400.0 2004-05-27,15.199999809265137,15.40999984741211,15.029999732971191,15.25,5610600.0 2004-05-28,15.550000190734863,15.550000190734863,15.140000343322754,15.239999771118164,5678800.0 2004-06-01,15.300000190734863,15.600000381469727,15.149999618530273,15.5,5964000.0 2004-06-02,15.079999923706055,15.399999618530273,14.890000343322754,15.350000381469727,6467500.0 2004-06-03,14.59000015258789,14.949999809265137,14.579999923706055,14.949999809265137,7615400.0 2004-06-04,15.119999885559082,15.25,14.829999923706055,14.890000343322754,9378400.0 2004-06-07,15.800000190734863,15.899999618530273,15.289999961853027,15.300000190734863,9807500.0 2004-06-08,16.18000030517578,16.190000534057617,15.619999885559082,15.800000190734863,9404200.0 2004-06-09,15.510000228881836,16.350000381469727,15.479999542236328,16.31999969482422,14821000.0 2004-06-10,15.75,15.800000190734863,15.460000038146973,15.65999984741211,9075100.0 2004-06-14,15.149999618530273,15.75,15.020000457763672,15.75,8973700.0 2004-06-15,15.390000343322754,15.460000038146973,15.25,15.380000114440918,6083400.0 2004-06-16,15.239999771118164,15.430000305175781,15.170000076293945,15.380000114440918,3871900.0 2004-06-17,14.760000228881836,15.199999809265137,14.729999542236328,15.180000305175781,9111700.0 2004-06-18,14.880000114440918,15.079999923706055,14.350000381469727,14.350000381469727,5907400.0 2004-06-21,14.100000381469727,15.010000228881836,14.0600004196167,14.9399995803833,15389200.0 2004-06-22,14.670000076293945,14.779999732971191,14.079999923706055,14.15999984741211,14416900.0 2004-06-23,15.399999618530273,15.449999809265137,14.760000228881836,14.880000114440918,12912100.0 2004-06-24,15.319999694824219,15.75,15.119999885559082,15.399999618530273,10501300.0 2004-06-25,15.5,15.800000190734863,15.239999771118164,15.319999694824219,9016400.0 2004-06-28,15.289999961853027,15.720000267028809,15.25,15.720000267028809,6420600.0 2004-06-29,15.819999694824219,15.960000038146973,15.539999961853027,15.720000267028809,17748600.0 2004-06-30,15.899999618530273,16.0,15.630000114440918,15.850000381469727,9001600.0 2004-07-01,15.5,15.899999618530273,15.380000114440918,15.899999618530273,9586200.0 2004-07-02,15.270000457763672,15.5,15.09000015258789,15.5,6543100.0 2004-07-06,14.8100004196167,15.029999732971191,14.649999618530273,15.0,9855100.0 2004-07-07,15.199999809265137,15.279999732971191,14.819999694824219,14.819999694824219,10774000.0 2004-07-08,15.100000381469727,15.270000457763672,14.90999984741211,15.050000190734863,8830300.0 2004-07-09,14.8100004196167,15.399999618530273,14.6899995803833,15.25,10410000.0 2004-07-12,14.430000305175781,14.710000038146973,14.229999542236328,14.710000038146973,11876600.0 2004-07-13,14.5,14.649999618530273,14.319999694824219,14.550000190734863,7598400.0 2004-07-14,13.739999771118164,14.119999885559082,13.529999732971191,13.779999732971191,34083100.0 2004-07-15,12.970000267028809,13.819999694824219,12.600000381469727,13.800000190734863,33714700.0 2004-07-16,12.640000343322754,13.210000038146973,12.550000190734863,13.199999809265137,11327300.0 2004-07-19,12.550000190734863,12.930000305175781,12.460000038146973,12.640000343322754,10842900.0 2004-07-20,12.680000305175781,12.710000038146973,12.380000114440918,12.640000343322754,9891900.0 2004-07-21,12.119999885559082,12.899999618530273,12.119999885559082,12.880000114440918,13111200.0 2004-07-22,12.640000343322754,12.720000267028809,12.140000343322754,12.170000076293945,14111800.0 2004-07-23,12.119999885559082,12.539999961853027,12.109999656677246,12.430000305175781,7898000.0 2004-07-26,11.649999618530273,12.300000190734863,11.579999923706055,12.149999618530273,13942200.0 2004-07-27,11.609999656677246,11.710000038146973,11.359999656677246,11.699999809265137,13692100.0 2004-07-28,11.329999923706055,11.550000190734863,11.029999732971191,11.510000228881836,12492600.0 2004-07-29,11.84000015258789,11.960000038146973,11.489999771118164,11.5,11100900.0 2004-07-30,12.489999771118164,12.5600004196167,11.899999618530273,12.0,13959000.0 2004-08-02,12.289999961853027,12.289999961853027,12.020000457763672,12.199999809265137,7475100.0 2004-08-03,11.600000381469727,12.279999732971191,11.569999694824219,12.210000038146973,9142400.0 2004-08-04,11.859999656677246,11.949999809265137,11.569999694824219,11.649999618530273,13893700.0 2004-08-05,11.8100004196167,12.020000457763672,11.729999542236328,11.869999885559082,7220200.0 2004-08-06,11.260000228881836,11.59000015258789,11.170000076293945,11.550000190734863,7181400.0 2004-08-09,11.170000076293945,11.75,11.130000114440918,11.75,7808600.0 2004-08-10,11.520000457763672,11.569999694824219,11.199999809265137,11.199999809265137,7660100.0 2004-08-11,10.930000305175781,11.300000190734863,10.789999961853027,11.199999809265137,12353300.0 2004-08-12,10.899999618530273,11.0600004196167,10.760000228881836,10.800000190734863,8321300.0 2004-08-13,11.0600004196167,11.0600004196167,10.779999732971191,10.970000267028809,5922900.0 2004-08-16,11.239999771118164,11.34000015258789,10.979999542236328,11.0600004196167,6861500.0 2004-08-17,11.380000114440918,11.600000381469727,11.350000381469727,11.350000381469727,5946700.0 2004-08-18,11.869999885559082,11.899999618530273,11.199999809265137,11.279999732971191,5913200.0 2004-08-19,11.75,11.989999771118164,11.600000381469727,11.869999885559082,6651000.0 2004-08-20,11.970000267028809,12.149999618530273,11.649999618530273,11.75,7611600.0 2004-08-23,12.260000228881836,12.399999618530273,12.130000114440918,12.130000114440918,5866200.0 2004-08-24,11.949999809265137,12.4399995803833,11.880000114440918,12.420000076293945,6703500.0 2004-08-25,12.199999809265137,12.300000190734863,11.699999809265137,11.949999809265137,7670300.0 2004-08-26,11.819999694824219,11.979999542236328,11.6899995803833,11.8100004196167,7053700.0 2004-08-27,11.960000038146973,12.039999961853027,11.819999694824219,11.859999656677246,4115800.0 2004-08-30,11.59000015258789,11.960000038146973,11.5600004196167,11.960000038146973,4374900.0 2004-08-31,11.430000305175781,11.569999694824219,11.180000305175781,11.5,5676100.0 2004-09-01,11.699999809265137,11.800000190734863,11.460000038146973,11.699999809265137,6437100.0 2004-09-02,11.680000305175781,11.800000190734863,11.40999984741211,11.720000267028809,5729700.0 2004-09-03,10.899999618530273,11.350000381469727,10.760000228881836,11.319999694824219,16969900.0 2004-09-07,10.970000267028809,11.170000076293945,10.899999618530273,11.100000381469727,6299300.0 2004-09-08,10.859999656677246,11.039999961853027,10.829999923706055,10.960000038146973,6484600.0 2004-09-09,11.600000381469727,11.770000457763672,10.970000267028809,11.0,12041600.0 2004-09-10,12.210000038146973,12.289999961853027,11.520000457763672,11.600000381469727,11075900.0 2004-09-13,12.899999618530273,13.15999984741211,12.359999656677246,12.430000305175781,16504600.0 2004-09-14,12.699999809265137,12.84000015258789,12.550000190734863,12.829999923706055,11260300.0 2004-09-15,12.220000267028809,12.5600004196167,12.220000267028809,12.550000190734863,9191100.0 2004-09-16,12.170000076293945,12.489999771118164,12.119999885559082,12.300000190734863,11182400.0 2004-09-17,12.699999809265137,12.720000267028809,12.1899995803833,12.260000228881836,11937700.0 2004-09-20,12.789999961853027,13.140000343322754,12.470000267028809,12.5,9577400.0 2004-09-21,13.029999732971191,13.229999542236328,12.930000305175781,13.0,10351500.0 2004-09-22,12.979999542236328,13.199999809265137,12.90999984741211,13.029999732971191,7906500.0 2004-09-23,12.819999694824219,12.979999542236328,12.649999618530273,12.979999542236328,6015500.0 2004-09-24,12.420000076293945,12.960000038146973,12.239999771118164,12.829999923706055,8057700.0 2004-09-27,12.470000267028809,12.670000076293945,12.220000267028809,12.25,6303500.0 2004-09-28,12.460000038146973,12.649999618530273,12.289999961853027,12.470000267028809,4542800.0 2004-09-29,12.800000190734863,12.859999656677246,12.420000076293945,12.489999771118164,5603700.0 2004-09-30,13.0,13.100000381469727,12.550000190734863,12.550000190734863,6234300.0 2004-10-01,13.430000305175781,13.489999771118164,13.100000381469727,13.100000381469727,7951300.0 2004-10-04,13.699999809265137,14.0,13.520000457763672,13.520000457763672,9090400.0 2004-10-05,13.680000305175781,13.779999732971191,13.09000015258789,13.210000038146973,15940700.0 2004-10-06,13.970000267028809,14.0600004196167,13.630000114440918,13.75,10061200.0 2004-10-07,14.109999656677246,14.220000267028809,13.859999656677246,13.970000267028809,15795800.0 2004-10-08,13.5,14.029999732971191,13.449999809265137,14.0,12149500.0 2004-10-11,13.949999809265137,13.989999771118164,13.569999694824219,13.75,7686000.0 2004-10-12,13.699999809265137,13.84000015258789,13.520000457763672,13.65999984741211,8208800.0 2004-10-13,13.84000015258789,14.1899995803833,13.510000228881836,14.140000343322754,10288900.0 2004-10-14,13.59000015258789,13.720000267028809,13.510000228881836,13.649999618530273,6722200.0 2004-10-15,14.0,14.109999656677246,13.65999984741211,13.75,10715600.0 2004-10-18,14.1899995803833,14.270000457763672,13.880000114440918,13.899999618530273,10583200.0 2004-10-19,14.75,14.979999542236328,14.399999618530273,14.449999809265137,17892500.0 2004-10-20,15.40999984741211,15.449999809265137,14.630000114440918,14.760000228881836,18238500.0 2004-10-21,15.949999809265137,15.989999771118164,15.569999694824219,15.729999542236328,13594700.0 2004-10-22,15.5600004196167,15.979999542236328,15.430000305175781,15.979999542236328,20374400.0 2004-10-25,15.5,15.899999618530273,15.40999984741211,15.489999771118164,10577900.0 2004-10-26,15.619999885559082,15.789999961853027,15.430000305175781,15.789999961853027,9667400.0 2004-10-27,16.229999542236328,16.290000915527344,15.649999618530273,15.670000076293945,8634900.0 2004-10-28,16.690000534057617,16.850000381469727,16.149999618530273,16.25,10793300.0 2004-10-29,16.81999969482422,16.850000381469727,16.3700008392334,16.690000534057617,7827800.0 2004-11-01,17.34000015258789,17.3799991607666,16.700000762939453,16.8799991607666,11203400.0 2004-11-02,17.700000762939453,17.8799991607666,17.270000457763672,17.34000015258789,16836700.0 2004-11-03,17.100000381469727,18.100000381469727,16.850000381469727,18.100000381469727,30287200.0 2004-11-04,16.979999542236328,17.149999618530273,16.450000762939453,17.149999618530273,15124500.0 2004-11-05,17.09000015258789,17.389999389648438,16.809999465942383,16.809999465942383,11951100.0 2004-11-08,17.3700008392334,17.3799991607666,17.020000457763672,17.09000015258789,6757800.0 2004-11-09,17.219999313354492,17.520000457763672,17.059999465942383,17.270000457763672,8712000.0 2004-11-10,17.290000915527344,17.65999984741211,17.25,17.399999618530273,9256300.0 2004-11-11,18.59000015258789,18.6299991607666,17.549999237060547,17.799999237060547,20169600.0 2004-11-12,21.020000457763672,21.100000381469727,18.940000534057617,19.079999923706055,39768600.0 2004-11-15,20.979999542236328,21.59000015258789,20.5,20.850000381469727,21420700.0 2004-11-16,20.8799991607666,21.059999465942383,20.510000228881836,20.850000381469727,13795300.0 2004-11-17,21.989999771118164,22.489999771118164,21.15999984741211,21.260000228881836,22698800.0 2004-11-18,21.959999084472656,22.010000228881836,21.3799991607666,21.5,11870800.0 2004-11-19,20.809999465942383,21.709999084472656,20.809999465942383,21.700000762939453,13875200.0 2004-11-22,20.959999084472656,20.989999771118164,20.0,20.5,11489200.0 2004-11-23,21.389999389648438,21.700000762939453,21.100000381469727,21.299999237060547,10369000.0 2004-11-24,21.56999969482422,21.760000228881836,21.420000076293945,21.600000381469727,5637100.0 2004-11-26,21.540000915527344,21.829999923706055,21.459999084472656,21.829999923706055,2459000.0 2004-11-29,21.229999542236328,22.1200008392334,21.200000762939453,21.850000381469727,10644600.0 2004-11-30,21.280000686645508,21.530000686645508,20.860000610351562,21.06999969482422,8481400.0 2004-12-01,22.610000610351562,22.649999618530273,21.34000015258789,21.600000381469727,15413800.0 2004-12-02,22.6200008392334,23.0,22.100000381469727,22.110000610351562,15345300.0 2004-12-03,23.219999313354492,23.5,23.0,23.0,16156300.0 2004-12-06,24.850000381469727,24.950000762939453,22.829999923706055,23.219999313354492,21139300.0 2004-12-07,23.489999771118164,24.469999313354492,23.479999542236328,24.399999618530273,22433100.0 2004-12-08,22.899999618530273,23.670000076293945,22.559999465942383,23.389999389648438,11573000.0 2004-12-09,22.100000381469727,22.6299991607666,21.81999969482422,22.350000381469727,17782000.0 2004-12-10,21.829999923706055,22.450000762939453,21.649999618530273,21.829999923706055,11738400.0 2004-12-13,22.110000610351562,22.549999237060547,22.0,22.549999237060547,8013300.0 2004-12-14,22.540000915527344,22.739999771118164,22.25,22.350000381469727,10609800.0 2004-12-15,22.639999389648438,22.8700008392334,22.3799991607666,22.729999542236328,5613300.0 2004-12-16,22.489999771118164,23.1299991607666,22.270000457763672,22.600000381469727,7346900.0 2004-12-17,22.43000030517578,22.510000228881836,22.100000381469727,22.100000381469727,8122800.0 2004-12-20,21.84000015258789,22.600000381469727,21.690000534057617,22.5,8064200.0 2004-12-21,21.729999542236328,21.950000762939453,20.510000228881836,21.860000610351562,23371200.0 2004-12-22,21.829999923706055,22.0,21.579999923706055,21.780000686645508,7912300.0 2004-12-23,22.1200008392334,22.239999771118164,21.81999969482422,21.829999923706055,5828900.0 2004-12-27,21.899999618530273,22.3700008392334,21.850000381469727,22.260000228881836,5530900.0 2004-12-28,21.729999542236328,22.09000015258789,21.549999237060547,22.0,7739300.0 2004-12-29,21.959999084472656,22.350000381469727,21.549999237060547,21.75,6456000.0 2004-12-30,21.950000762939453,22.229999542236328,21.850000381469727,22.010000228881836,4545900.0 2004-12-31,22.020000457763672,22.139999389648438,21.940000534057617,22.0,3782300.0 2005-01-03,21.40999984741211,22.299999237060547,21.25,22.110000610351562,9275300.0 2005-01-04,20.209999084472656,21.510000228881836,20.209999084472656,21.479999542236328,20375800.0 2005-01-05,19.75,20.610000610351562,19.520000457763672,20.31999969482422,19217200.0 2005-01-06,19.719999313354492,20.110000610351562,19.34000015258789,20.06999969482422,10759300.0 2005-01-07,19.920000076293945,20.200000762939453,19.149999618530273,19.90999984741211,16590200.0 2005-01-10,20.1299991607666,20.489999771118164,19.959999084472656,20.100000381469727,11584500.0 2005-01-11,14.859999656677246,16.75,14.800000190734863,16.6299991607666,99894300.0 2005-01-12,15.020000457763672,15.149999618530273,14.630000114440918,14.949999809265137,42202000.0 2005-01-13,15.15999984741211,15.260000228881836,15.039999961853027,15.239999771118164,22226800.0 2005-01-14,15.15999984741211,15.449999809265137,15.010000228881836,15.199999809265137,15611800.0 2005-01-18,15.5,15.630000114440918,15.050000190734863,15.050000190734863,20636900.0 2005-01-19,15.5,15.869999885559082,15.270000457763672,15.329999923706055,17981900.0 2005-01-20,15.640000343322754,15.729999542236328,15.199999809265137,15.359999656677246,16476200.0 2005-01-21,15.489999771118164,15.829999923706055,15.4399995803833,15.640000343322754,12209600.0 2005-01-24,15.15999984741211,15.779999732971191,15.109999656677246,15.600000381469727,12345400.0 2005-01-25,15.75,15.760000228881836,15.199999809265137,15.270000457763672,10888300.0 2005-01-26,15.979999542236328,15.989999771118164,15.699999809265137,15.84000015258789,9095800.0 2005-01-27,16.1200008392334,16.270000457763672,15.75,15.979999542236328,8418600.0 2005-01-28,15.710000038146973,16.31999969482422,15.550000190734863,16.139999389648438,10442800.0 2005-01-31,15.800000190734863,16.040000915527344,15.739999771118164,16.0,7220800.0 2005-02-01,16.270000457763672,16.420000076293945,15.850000381469727,15.899999618530273,14257100.0 2005-02-02,16.65999984741211,16.790000915527344,16.34000015258789,16.3799991607666,9279900.0 2005-02-03,16.670000076293945,16.799999237060547,16.309999465942383,16.700000762939453,6605200.0 2005-02-04,17.489999771118164,17.489999771118164,16.829999923706055,16.8799991607666,12884700.0 2005-02-07,17.219999313354492,17.68000030517578,17.1299991607666,17.530000686645508,9236100.0 2005-02-08,17.639999389648438,17.649999618530273,17.170000076293945,17.200000762939453,7630300.0 2005-02-09,17.940000534057617,18.450000762939453,17.90999984741211,18.079999923706055,14254700.0 2005-02-10,17.75,18.299999237060547,17.649999618530273,18.149999618530273,10348900.0 2005-02-11,18.110000610351562,18.299999237060547,17.5,17.75,9376300.0 2005-02-14,18.239999771118164,18.360000610351562,18.049999237060547,18.100000381469727,4920800.0 2005-02-15,17.68000030517578,18.25,17.6299991607666,18.1200008392334,11476100.0 2005-02-16,17.450000762939453,17.799999237060547,17.350000381469727,17.68000030517578,8857100.0 2005-02-17,17.059999465942383,17.649999618530273,17.0,17.510000228881836,9813600.0 2005-02-18,16.899999618530273,17.139999389648438,16.780000686645508,17.0,9603500.0 2005-02-22,17.0,17.549999237060547,16.709999084472656,16.790000915527344,11696900.0 2005-02-23,16.600000381469727,17.149999618530273,16.239999771118164,16.8700008392334,15422700.0 2005-02-24,17.6200008392334,17.6299991607666,16.6299991607666,16.639999389648438,18182100.0 2005-02-25,17.770000457763672,17.90999984741211,17.399999618530273,17.700000762939453,12175300.0 2005-02-28,17.450000762939453,17.90999984741211,17.290000915527344,17.700000762939453,6209000.0 2005-03-01,17.959999084472656,17.989999771118164,17.610000610351562,17.6299991607666,6882200.0 2005-03-02,17.649999618530273,18.020000457763672,17.450000762939453,17.700000762939453,9358800.0 2005-03-03,17.520000457763672,17.899999618530273,17.079999923706055,17.75,11264400.0 2005-03-04,17.43000030517578,17.65999984741211,17.260000228881836,17.6200008392334,6378700.0 2005-03-07,17.469999313354492,17.610000610351562,17.25,17.34000015258789,7497300.0 2005-03-08,17.1200008392334,17.75,17.06999969482422,17.469999313354492,7342900.0 2005-03-09,16.940000534057617,17.280000686645508,16.899999618530273,17.100000381469727,5785100.0 2005-03-10,17.020000457763672,17.1200008392334,16.719999313354492,17.0,5814500.0 2005-03-11,16.360000610351562,17.219999313354492,16.299999237060547,17.1299991607666,8941300.0 2005-03-14,16.440000534057617,16.690000534057617,16.309999465942383,16.360000610351562,6711600.0 2005-03-15,16.06999969482422,16.59000015258789,16.030000686645508,16.5,7852200.0 2005-03-16,16.030000686645508,16.329999923706055,15.859999656677246,16.030000686645508,11058200.0 2005-03-17,16.1200008392334,16.239999771118164,16.030000686645508,16.030000686645508,5335600.0 2005-03-18,16.079999923706055,16.299999237060547,15.979999542236328,16.229999542236328,5702100.0 2005-03-21,15.75,16.1299991607666,15.699999809265137,16.100000381469727,6816400.0 2005-03-22,15.380000114440918,15.890000343322754,15.34000015258789,15.800000190734863,7337000.0 2005-03-23,15.649999618530273,15.729999542236328,15.15999984741211,15.329999923706055,9590200.0 2005-03-24,16.1200008392334,16.219999313354492,15.720000267028809,15.75,8708600.0 2005-03-28,15.470000267028809,16.440000534057617,15.449999809265137,16.25,9201400.0 2005-03-29,15.420000076293945,15.880000114440918,15.109999656677246,15.399999618530273,6986200.0 2005-03-30,16.209999084472656,16.329999923706055,15.470000267028809,15.550000190734863,9967800.0 2005-03-31,16.1200008392334,16.229999542236328,15.970000267028809,16.209999084472656,8330000.0 2005-04-01,16.190000534057617,16.31999969482422,15.9399995803833,16.309999465942383,8580000.0 2005-04-04,15.949999809265137,16.18000030517578,15.9399995803833,16.18000030517578,7825200.0 2005-04-05,15.850000381469727,16.18000030517578,15.800000190734863,16.0,7733000.0 2005-04-06,15.739999771118164,16.079999923706055,15.720000267028809,15.949999809265137,6013000.0 2005-04-07,16.18000030517578,16.25,15.670000076293945,15.699999809265137,7959600.0 2005-04-08,17.09000015258789,17.3799991607666,16.239999771118164,16.239999771118164,24613800.0 2005-04-11,17.020000457763672,17.170000076293945,16.780000686645508,17.09000015258789,8285400.0 2005-04-12,17.229999542236328,17.31999969482422,16.670000076293945,17.020000457763672,11132300.0 2005-04-13,17.059999465942383,17.5,16.950000762939453,17.229999542236328,15417200.0 2005-04-14,16.260000228881836,17.06999969482422,16.239999771118164,17.0,24039600.0 2005-04-15,15.449999809265137,16.0,15.40999984741211,15.859999656677246,13917900.0 2005-04-18,15.279999732971191,15.600000381469727,15.25,15.449999809265137,8807200.0 2005-04-19,15.279999732971191,15.5,15.25,15.489999771118164,7234800.0 2005-04-20,14.649999618530273,15.4399995803833,14.619999885559082,15.359999656677246,15943400.0 2005-04-21,14.989999771118164,15.149999618530273,14.680000305175781,15.010000228881836,10776800.0 2005-04-22,14.600000381469727,15.0600004196167,14.449999809265137,15.020000457763672,7409800.0 2005-04-25,14.699999809265137,14.8100004196167,14.470000267028809,14.800000190734863,6809200.0 2005-04-26,14.619999885559082,15.09000015258789,14.579999923706055,14.649999618530273,6332200.0 2005-04-27,14.510000228881836,14.75,14.460000038146973,14.600000381469727,4952200.0 2005-04-28,14.15999984741211,14.569999694824219,14.09000015258789,14.300000190734863,6372500.0 2005-04-29,14.229999542236328,14.369999885559082,14.079999923706055,14.25,6402200.0 2005-05-02,14.319999694824219,14.479999542236328,14.210000038146973,14.210000038146973,2878800.0 2005-05-03,14.359999656677246,14.460000038146973,14.25,14.260000228881836,3556600.0 2005-05-04,14.680000305175781,14.680000305175781,14.34000015258789,14.399999618530273,6278600.0 2005-05-05,14.739999771118164,14.890000343322754,14.619999885559082,14.680000305175781,7166400.0 2005-05-06,14.899999618530273,15.020000457763672,14.770000457763672,14.930000305175781,5503000.0 2005-05-09,15.050000190734863,15.130000114440918,14.899999618530273,15.079999923706055,5957800.0 2005-05-10,15.069999694824219,15.369999885559082,15.010000228881836,15.199999809265137,7263200.0 2005-05-11,15.09000015258789,15.210000038146973,14.850000381469727,15.140000343322754,5515200.0 2005-05-12,15.300000190734863,15.600000381469727,15.039999961853027,15.039999961853027,9482600.0 2005-05-13,15.479999542236328,15.850000381469727,15.279999732971191,15.329999923706055,8842100.0 2005-05-16,15.670000076293945,15.739999771118164,15.59000015258789,15.699999809265137,5531100.0 2005-05-17,15.670000076293945,15.6899995803833,15.380000114440918,15.520000457763672,6640300.0 2005-05-18,15.819999694824219,15.869999885559082,15.470000267028809,15.699999809265137,5654700.0 2005-05-19,15.859999656677246,16.1200008392334,15.779999732971191,15.819999694824219,6197000.0 2005-05-20,16.0,16.030000686645508,15.699999809265137,15.90999984741211,3881800.0 2005-05-23,15.949999809265137,16.149999618530273,15.819999694824219,16.1200008392334,6647100.0 2005-05-24,16.1200008392334,16.1200008392334,15.760000228881836,15.8100004196167,3999600.0 2005-05-25,16.15999984741211,16.18000030517578,15.979999542236328,16.0,5492900.0 2005-05-26,16.360000610351562,16.6200008392334,16.1200008392334,16.229999542236328,11518400.0 2005-05-27,16.209999084472656,16.489999771118164,16.110000610351562,16.299999237060547,3549600.0 2005-05-31,16.399999618530273,16.520000457763672,16.149999618530273,16.149999618530273,6980500.0 2005-06-01,16.719999313354492,16.790000915527344,16.299999237060547,16.350000381469727,6632000.0 2005-06-02,17.049999237060547,17.100000381469727,16.709999084472656,16.719999313354492,6377400.0 2005-06-03,17.079999923706055,17.34000015258789,17.030000686645508,17.100000381469727,7272500.0 2005-06-06,17.010000228881836,17.079999923706055,16.809999465942383,17.0,5947100.0 2005-06-07,17.559999465942383,18.049999237060547,17.190000534057617,17.200000762939453,17616700.0 2005-06-08,17.799999237060547,17.969999313354492,17.649999618530273,17.700000762939453,7277300.0 2005-06-09,18.209999084472656,18.34000015258789,17.520000457763672,17.790000915527344,10243300.0 2005-06-10,17.56999969482422,18.299999237060547,17.100000381469727,18.239999771118164,13571300.0 2005-06-13,17.31999969482422,17.649999618530273,17.170000076293945,17.450000762939453,5911400.0 2005-06-14,17.079999923706055,17.59000015258789,16.959999084472656,17.25,6266400.0 2005-06-15,17.049999237060547,17.290000915527344,16.579999923706055,17.25,9205800.0 2005-06-16,17.389999389648438,17.40999984741211,17.020000457763672,17.229999542236328,5038500.0 2005-06-17,17.440000534057617,17.700000762939453,17.229999542236328,17.690000534057617,5506000.0 2005-06-20,17.530000686645508,17.600000381469727,17.110000610351562,17.229999542236328,5211500.0 2005-06-21,17.799999237060547,17.799999237060547,17.479999542236328,17.479999542236328,5592100.0 2005-06-22,17.90999984741211,17.950000762939453,17.739999771118164,17.850000381469727,5810200.0 2005-06-23,17.6200008392334,18.229999542236328,17.510000228881836,17.8799991607666,7839600.0 2005-06-24,17.170000076293945,17.6200008392334,17.100000381469727,17.600000381469727,6166300.0 2005-06-27,16.649999618530273,17.219999313354492,16.6299991607666,17.110000610351562,6487400.0 2005-06-28,17.700000762939453,17.729999542236328,16.799999237060547,16.850000381469727,9802700.0 2005-06-29,17.3700008392334,17.700000762939453,17.200000762939453,17.690000534057617,5624300.0 2005-06-30,17.34000015258789,17.600000381469727,17.280000686645508,17.5,5949400.0 2005-07-01,17.450000762939453,17.520000457763672,17.219999313354492,17.34000015258789,3126100.0 2005-07-05,18.040000915527344,18.34000015258789,17.600000381469727,17.739999771118164,6556400.0 2005-07-06,18.510000228881836,18.549999237060547,18.020000457763672,18.049999237060547,9358500.0 2005-07-07,18.729999542236328,18.729999542236328,18.110000610351562,18.219999313354492,7401800.0 2005-07-08,18.940000534057617,19.030000686645508,18.649999618530273,18.690000534057617,8619600.0 2005-07-11,19.010000228881836,19.229999542236328,18.709999084472656,19.049999237060547,7812700.0 2005-07-12,19.3700008392334,19.420000076293945,18.899999618530273,18.93000030517578,10557800.0 2005-07-13,19.25,19.389999389648438,19.059999465942383,19.200000762939453,12798500.0 2005-07-14,19.8799991607666,20.010000228881836,19.079999923706055,19.770000457763672,22404400.0 2005-07-15,20.010000228881836,20.170000076293945,19.639999389648438,19.8700008392334,9049400.0 2005-07-18,19.940000534057617,20.020000457763672,19.780000686645508,19.950000762939453,5238500.0 2005-07-19,20.670000076293945,20.84000015258789,20.0,20.020000457763672,11952300.0 2005-07-20,20.59000015258789,20.799999237060547,20.149999618530273,20.25,9172300.0 2005-07-21,20.3700008392334,20.559999465942383,20.209999084472656,20.510000228881836,7939700.0 2005-07-22,20.489999771118164,20.649999618530273,20.299999237060547,20.399999618530273,5142900.0 2005-07-25,19.75,20.360000610351562,19.690000534057617,20.219999313354492,8476400.0 2005-07-26,19.850000381469727,20.200000762939453,19.200000762939453,19.700000762939453,11514800.0 2005-07-27,20.100000381469727,20.1200008392334,19.729999542236328,19.920000076293945,6815500.0 2005-07-28,20.270000457763672,20.309999465942383,19.969999313354492,20.020000457763672,5127100.0 2005-07-29,20.079999923706055,20.360000610351562,20.049999237060547,20.190000534057617,3899000.0 2005-08-01,20.049999237060547,20.18000030517578,19.829999923706055,20.079999923706055,6115700.0 2005-08-02,20.420000076293945,20.549999237060547,20.1299991607666,20.200000762939453,4916300.0 2005-08-03,20.649999618530273,20.700000762939453,20.239999771118164,20.260000228881836,3987700.0 2005-08-04,20.149999618530273,20.540000915527344,20.1200008392334,20.479999542236328,3813300.0 2005-08-05,19.90999984741211,20.3700008392334,19.81999969482422,20.049999237060547,3582700.0 2005-08-08,19.959999084472656,20.329999923706055,19.90999984741211,20.079999923706055,3984700.0 2005-08-09,20.420000076293945,20.729999542236328,20.280000686645508,20.3799991607666,6556700.0 2005-08-10,20.600000381469727,21.299999237060547,20.549999237060547,20.700000762939453,9750200.0 2005-08-11,20.690000534057617,20.969999313354492,20.399999618530273,20.450000762939453,6671900.0 2005-08-12,20.700000762939453,20.84000015258789,20.270000457763672,20.549999237060547,6071600.0 2005-08-15,20.850000381469727,20.989999771118164,20.610000610351562,20.6299991607666,3990800.0 2005-08-16,20.299999237060547,20.799999237060547,20.280000686645508,20.770000457763672,3733200.0 2005-08-17,21.190000534057617,21.270000457763672,20.459999084472656,20.5,10369500.0 2005-08-18,20.8700008392334,21.15999984741211,20.81999969482422,20.93000030517578,6368500.0 2005-08-19,20.549999237060547,21.149999618530273,20.420000076293945,21.139999389648438,6366600.0 2005-08-22,20.6299991607666,20.899999618530273,20.520000457763672,20.670000076293945,4925400.0 2005-08-23,20.5,20.8700008392334,20.440000534057617,20.719999313354492,4523000.0 2005-08-24,20.649999618530273,20.90999984741211,20.350000381469727,20.399999618530273,4561700.0 2005-08-25,20.989999771118164,21.0,20.610000610351562,20.610000610351562,4299900.0 2005-08-26,21.0,21.18000030517578,20.899999618530273,20.950000762939453,4778700.0 2005-08-29,20.84000015258789,21.219999313354492,20.790000915527344,20.899999618530273,5552700.0 2005-08-30,20.3700008392334,20.899999618530273,20.299999237060547,20.809999465942383,8509300.0 2005-08-31,20.770000457763672,20.780000686645508,20.350000381469727,20.3700008392334,6928900.0 2005-09-01,20.8799991607666,21.059999465942383,20.690000534057617,20.729999542236328,6325100.0 2005-09-02,20.899999618530273,21.100000381469727,20.8700008392334,21.040000915527344,3155000.0 2005-09-06,21.520000457763672,21.549999237060547,20.959999084472656,21.049999237060547,5535900.0 2005-09-07,22.549999237060547,22.690000534057617,21.450000762939453,21.450000762939453,11772600.0 2005-09-08,23.079999923706055,23.09000015258789,22.3700008392334,22.450000762939453,11340400.0 2005-09-09,23.850000381469727,24.030000686645508,23.100000381469727,23.100000381469727,12872500.0 2005-09-12,23.3799991607666,23.950000762939453,23.34000015258789,23.709999084472656,8074700.0 2005-09-13,23.299999237060547,23.84000015258789,22.84000015258789,23.489999771118164,10151000.0 2005-09-14,23.6299991607666,23.790000915527344,23.209999084472656,23.3799991607666,8454400.0 2005-09-15,23.639999389648438,23.780000686645508,23.420000076293945,23.56999969482422,6341100.0 2005-09-16,22.649999618530273,23.75,22.40999984741211,23.709999084472656,14000300.0 2005-09-19,22.34000015258789,22.65999984741211,21.799999237060547,22.520000457763672,7756100.0 2005-09-20,23.0,23.280000686645508,22.690000534057617,22.950000762939453,9080100.0 2005-09-21,22.100000381469727,22.459999084472656,22.059999465942383,22.31999969482422,8853300.0 2005-09-22,22.209999084472656,22.5,21.90999984741211,22.0,9231700.0 2005-09-23,22.979999542236328,23.010000228881836,21.770000457763672,21.799999237060547,11048500.0 2005-09-26,23.6299991607666,24.170000076293945,23.200000762939453,23.760000228881836,16598400.0 2005-09-27,23.770000457763672,23.969999313354492,23.489999771118164,23.790000915527344,9083800.0 2005-09-28,24.170000076293945,24.68000030517578,23.780000686645508,23.940000534057617,11236500.0 2005-09-29,24.8700008392334,24.959999084472656,24.110000610351562,24.31999969482422,9375600.0 2005-09-30,25.200000762939453,25.75,24.860000610351562,25.0,16213600.0 2005-10-03,25.65999984741211,26.06999969482422,25.3799991607666,25.469999313354492,11878200.0 2005-10-04,24.360000610351562,25.790000915527344,24.31999969482422,25.75,13989800.0 2005-10-05,24.0,24.8700008392334,23.950000762939453,24.559999465942383,11701500.0 2005-10-06,23.829999923706055,24.469999313354492,23.59000015258789,24.149999618530273,12162600.0 2005-10-07,24.0,24.260000228881836,23.780000686645508,24.010000228881836,6826100.0 2005-10-10,23.110000610351562,24.450000762939453,23.049999237060547,24.299999237060547,10064900.0 2005-10-11,24.0,24.0,22.700000762939453,23.34000015258789,15674000.0 2005-10-12,21.0,22.950000762939453,20.5,22.950000762939453,43236500.0 2005-10-13,21.6299991607666,21.780000686645508,20.8700008392334,21.299999237060547,14307600.0 2005-10-14,21.190000534057617,22.149999618530273,20.65999984741211,21.8700008392334,15691200.0 2005-10-17,21.3700008392334,21.600000381469727,21.219999313354492,21.360000610351562,5727800.0 2005-10-18,21.049999237060547,21.6299991607666,20.829999923706055,21.520000457763672,8700400.0 2005-10-19,21.34000015258789,21.350000381469727,20.219999313354492,20.6299991607666,12360700.0 2005-10-20,21.0,21.790000915527344,20.93000030517578,21.440000534057617,10096100.0 2005-10-21,21.850000381469727,21.950000762939453,21.1200008392334,21.15999984741211,12118700.0 2005-10-24,22.1200008392334,22.200000762939453,21.5,22.0,9277000.0 2005-10-25,22.350000381469727,22.459999084472656,21.93000030517578,22.149999618530273,7955700.0 2005-10-26,22.81999969482422,23.040000915527344,22.200000762939453,22.350000381469727,11515700.0 2005-10-27,21.81999969482422,22.65999984741211,21.799999237060547,22.600000381469727,10261200.0 2005-10-28,22.31999969482422,22.399999618530273,21.43000030517578,22.18000030517578,8183700.0 2005-10-31,23.219999313354492,23.43000030517578,22.43000030517578,22.450000762939453,11265000.0 2005-11-01,23.079999923706055,23.25,22.780000686645508,22.93000030517578,8711200.0 2005-11-02,24.200000762939453,24.329999923706055,23.079999923706055,23.079999923706055,13192800.0 2005-11-03,24.5,24.690000534057617,24.100000381469727,24.649999618530273,7748100.0 2005-11-04,24.6299991607666,24.829999923706055,24.229999542236328,24.459999084472656,6956100.0 2005-11-07,24.889999389648438,24.989999771118164,24.530000686645508,24.760000228881836,8675400.0 2005-11-08,24.540000915527344,24.979999542236328,24.3700008392334,24.979999542236328,7663900.0 2005-11-09,24.520000457763672,24.600000381469727,23.969999313354492,24.579999923706055,10423400.0 2005-11-10,24.81999969482422,24.889999389648438,24.350000381469727,24.670000076293945,7454200.0 2005-11-11,24.760000228881836,24.969999313354492,24.68000030517578,24.760000228881836,5377500.0 2005-11-14,25.0,25.3799991607666,24.760000228881836,24.760000228881836,10585500.0 2005-11-15,25.5,26.530000686645508,25.31999969482422,25.8700008392334,33762900.0 2005-11-16,25.549999237060547,25.799999237060547,25.200000762939453,25.209999084472656,10696100.0 2005-11-17,25.889999389648438,26.0,25.43000030517578,25.770000457763672,6618300.0 2005-11-18,26.739999771118164,26.950000762939453,26.25,26.25,16000200.0 2005-11-21,27.040000915527344,27.350000381469727,26.93000030517578,27.0,17039600.0 2005-11-22,27.09000015258789,27.34000015258789,26.860000610351562,26.950000762939453,12942700.0 2005-11-23,26.219999313354492,27.360000610351562,26.049999237060547,27.209999084472656,13390600.0 2005-11-25,26.520000457763672,26.829999923706055,26.350000381469727,26.5,4396500.0 2005-11-28,26.489999771118164,26.809999465942383,26.34000015258789,26.68000030517578,7317000.0 2005-11-29,25.579999923706055,26.450000762939453,25.309999465942383,26.350000381469727,13624200.0 2005-11-30,26.18000030517578,26.350000381469727,25.299999237060547,25.350000381469727,8302400.0 2005-12-01,27.40999984741211,27.420000076293945,26.360000610351562,26.549999237060547,12188900.0 2005-12-02,27.950000762939453,28.25,27.200000762939453,27.459999084472656,13250700.0 2005-12-05,27.270000457763672,27.770000457763672,27.15999984741211,27.649999618530273,7808400.0 2005-12-06,26.950000762939453,27.6299991607666,26.850000381469727,27.43000030517578,7712400.0 2005-12-07,26.670000076293945,27.170000076293945,26.459999084472656,26.969999313354492,6607300.0 2005-12-08,25.649999618530273,26.75,25.25,26.670000076293945,14485800.0 2005-12-09,26.899999618530273,27.049999237060547,25.8700008392334,25.93000030517578,11301200.0 2005-12-12,26.989999771118164,27.649999618530273,26.8700008392334,27.200000762939453,9403100.0 2005-12-13,27.030000686645508,27.25,26.65999984741211,26.889999389648438,6879900.0 2005-12-14,27.549999237060547,27.6299991607666,26.700000762939453,27.030000686645508,9455800.0 2005-12-15,27.899999618530273,27.969999313354492,27.420000076293945,27.540000915527344,7286300.0 2005-12-16,28.170000076293945,28.3700008392334,27.829999923706055,28.360000610351562,10254800.0 2005-12-19,28.1200008392334,28.280000686645508,27.670000076293945,27.809999465942383,10672800.0 2005-12-20,29.219999313354492,29.770000457763672,27.90999984741211,27.920000076293945,15757800.0 2005-12-21,29.34000015258789,29.520000457763672,29.020000457763672,29.239999771118164,5939000.0 2005-12-22,30.020000457763672,30.350000381469727,29.489999771118164,29.489999771118164,11369600.0 2005-12-23,30.5,30.649999618530273,30.010000228881836,30.010000228881836,5323300.0 2005-12-27,31.200000762939453,31.3799991607666,30.649999618530273,30.770000457763672,9535100.0 2005-12-28,31.700000762939453,31.75,31.06999969482422,31.25,9601300.0 2005-12-29,30.530000686645508,31.84000015258789,30.270000457763672,31.610000610351562,11510800.0 2005-12-30,30.600000381469727,30.75,30.15999984741211,30.399999618530273,6540900.0 2006-01-03,32.400001525878906,32.58000183105469,30.8799991607666,31.020000457763672,16649600.0 2006-01-04,32.560001373291016,33.099998474121094,32.45000076293945,32.5,11301400.0 2006-01-05,33.68000030517578,33.939998626708984,32.5099983215332,32.5099983215332,13806800.0 2006-01-06,33.779998779296875,34.25,32.95000076293945,33.900001525878906,13307900.0 2006-01-09,33.25,33.97999954223633,33.119998931884766,33.75,9980000.0 2006-01-10,34.93000030517578,34.970001220703125,32.90999984741211,33.2400016784668,16311400.0 2006-01-11,36.27000045776367,36.470001220703125,35.0,35.04999923706055,15871500.0 2006-01-12,35.349998474121094,37.459999084472656,34.400001525878906,36.380001068115234,25449500.0 2006-01-13,34.130001068115234,34.849998474121094,33.220001220703125,34.189998626708984,23464600.0 2006-01-17,32.86000061035156,33.119998931884766,32.150001525878906,32.459999084472656,21867700.0 2006-01-18,34.150001525878906,34.380001068115234,32.33000183105469,32.599998474121094,31688700.0 2006-01-19,37.130001068115234,38.400001525878906,36.5,38.13999938964844,44668300.0 2006-01-20,35.70000076293945,36.79999923706055,35.25,36.599998474121094,26461200.0 2006-01-23,35.470001220703125,36.29999923706055,34.66999816894531,35.849998474121094,12236500.0 2006-01-24,36.77000045776367,36.790000915527344,35.16999816894531,35.61000061035156,27093300.0 2006-01-25,38.380001068115234,38.380001068115234,36.81999969482422,37.20000076293945,19563200.0 2006-01-26,40.40999984741211,40.63999938964844,38.7599983215332,38.81999969482422,31657800.0 2006-01-27,39.849998474121094,40.790000915527344,39.36000061035156,40.63999938964844,14213700.0 2006-01-30,41.400001525878906,41.650001525878906,39.61000061035156,39.619998931884766,14340100.0 2006-01-31,41.79999923706055,42.0099983215332,40.4900016784668,41.04999923706055,15409500.0 2006-02-01,42.099998474121094,42.18000030517578,40.52000045776367,41.29999923706055,15270400.0 2006-02-02,41.02000045776367,42.41999816894531,40.619998931884766,41.97999954223633,15358100.0 2006-02-03,39.540000915527344,41.099998474121094,39.439998626708984,41.060001373291016,16524700.0 2006-02-06,41.220001220703125,41.22999954223633,39.84000015258789,40.099998474121094,11608200.0 2006-02-07,41.0099983215332,41.27000045776367,40.04999923706055,41.0,11217900.0 2006-02-08,40.86000061035156,41.650001525878906,40.16999816894531,41.349998474121094,10414300.0 2006-02-09,40.060001373291016,42.09000015258789,39.90999984741211,41.099998474121094,12414200.0 2006-02-10,40.099998474121094,40.54999923706055,39.16999816894531,40.099998474121094,10458200.0 2006-02-13,38.959999084472656,39.900001525878906,38.650001525878906,39.880001068115234,10930500.0 2006-02-14,40.220001220703125,40.310001373291016,38.31999969482422,39.29999923706055,14074500.0 2006-02-15,40.2400016784668,40.470001220703125,39.5,40.0,9085700.0 2006-02-16,41.7400016784668,41.81999969482422,40.25,40.59000015258789,11640600.0 2006-02-17,40.33000183105469,41.060001373291016,39.72999954223633,40.0,21324900.0 2006-02-21,40.04999923706055,41.099998474121094,39.91999816894531,40.58000183105469,13909400.0 2006-02-22,40.79999923706055,40.9900016784668,39.369998931884766,39.95000076293945,13356900.0 2006-02-23,40.38999938964844,41.20000076293945,40.29999923706055,40.5099983215332,11892400.0 2006-02-24,40.540000915527344,40.9900016784668,40.09000015258789,40.650001525878906,8326100.0 2006-02-27,40.619998931884766,41.150001525878906,40.56999969482422,40.70000076293945,6902800.0 2006-02-28,38.66999816894531,40.900001525878906,38.619998931884766,40.790000915527344,18217200.0 2006-03-01,40.06999969482422,40.369998931884766,39.0,39.0,14504500.0 2006-03-02,41.33000183105469,41.34000015258789,40.349998474121094,40.70000076293945,14376100.0 2006-03-03,39.5099983215332,42.70000076293945,39.040000915527344,41.7599983215332,38662300.0 2006-03-06,39.38999938964844,40.25,38.43000030517578,39.900001525878906,18725500.0 2006-03-07,38.27000045776367,39.58000183105469,38.15999984741211,39.290000915527344,15667400.0 2006-03-08,37.09000015258789,37.88999938964844,36.11000061035156,37.880001068115234,23826400.0 2006-03-09,36.209999084472656,37.83000183105469,36.189998626708984,37.119998931884766,14344100.0 2006-03-10,36.630001068115234,37.41999816894531,35.599998474121094,36.0,17870000.0 2006-03-13,34.0,36.0,33.7599983215332,35.5,33835100.0 2006-03-14,34.9900016784668,35.09000015258789,32.59000015258789,33.70000076293945,42289500.0 2006-03-15,35.119998931884766,35.59000015258789,34.220001220703125,35.16999816894531,22680900.0 2006-03-16,34.08000183105469,35.630001068115234,33.9900016784668,35.5,13236700.0 2006-03-17,33.95000076293945,34.540000915527344,33.0,34.0099983215332,17731600.0 2006-03-20,34.150001525878906,34.56999969482422,33.720001220703125,33.939998626708984,10169900.0 2006-03-21,34.439998626708984,36.0,33.84000015258789,34.290000915527344,14901500.0 2006-03-22,34.369998931884766,34.709999084472656,33.52000045776367,33.900001525878906,21170100.0 2006-03-23,34.75,36.130001068115234,34.7400016784668,35.04999923706055,22806300.0 2006-03-24,36.130001068115234,36.15999984741211,34.75,34.900001525878906,11716700.0 2006-03-27,35.33000183105469,36.08000183105469,35.18000030517578,35.959999084472656,12060400.0 2006-03-28,34.09000015258789,35.25,33.599998474121094,35.25,15608900.0 2006-03-29,34.290000915527344,34.650001525878906,33.5,34.25,21578900.0 2006-03-30,33.59000015258789,34.349998474121094,33.54999923706055,34.20000076293945,13789400.0 2006-03-31,33.15999984741211,33.95000076293945,32.95000076293945,33.599998474121094,13498700.0 2006-04-03,33.18000030517578,33.599998474121094,32.16999816894531,32.20000076293945,21449200.0 2006-04-04,33.43000030517578,34.04999923706055,33.08000183105469,33.349998474121094,14139900.0 2006-04-05,34.779998779296875,34.849998474121094,33.61000061035156,33.75,12991800.0 2006-04-06,34.70000076293945,35.400001525878906,34.099998474121094,34.779998779296875,13343900.0 2006-04-07,33.689998626708984,35.09000015258789,33.65999984741211,34.970001220703125,11274100.0 2006-04-10,34.56999969482422,34.61000061035156,33.5,33.619998931884766,12375100.0 2006-04-11,34.349998474121094,35.02000045776367,34.119998931884766,34.91999816894531,9594300.0 2006-04-12,35.41999816894531,35.75,34.439998626708984,34.70000076293945,24189500.0 2006-04-13,31.799999237060547,33.81999969482422,31.610000610351562,33.81999969482422,60853700.0 2006-04-17,30.600000381469727,32.0,29.969999313354492,31.940000534057617,31513300.0 2006-04-18,31.229999542236328,31.5,30.420000076293945,30.670000076293945,22094800.0 2006-04-19,31.540000915527344,32.2400016784668,31.139999389648438,31.389999389648438,20969900.0 2006-04-20,31.3799991607666,31.950000762939453,31.049999237060547,31.540000915527344,16658000.0 2006-04-21,31.729999542236328,31.979999542236328,31.40999984741211,31.649999618530273,12798800.0 2006-04-24,32.810001373291016,32.900001525878906,31.40999984741211,31.899999618530273,13872400.0 2006-04-25,33.40999984741211,33.650001525878906,32.630001068115234,32.810001373291016,14069900.0 2006-04-26,32.79999923706055,33.7599983215332,32.56999969482422,33.5,10756300.0 2006-04-27,32.79999923706055,33.209999084472656,32.150001525878906,32.599998474121094,11647000.0 2006-04-28,32.349998474121094,32.66999816894531,32.0,32.54999923706055,10383000.0 2006-05-01,31.790000915527344,32.689998626708984,31.780000686645508,32.52000045776367,7424400.0 2006-05-02,32.619998931884766,32.7400016784668,31.829999923706055,31.829999923706055,8128000.0 2006-05-03,33.27000045776367,33.36000061035156,32.52000045776367,32.599998474121094,8894400.0 2006-05-04,33.95000076293945,33.970001220703125,33.220001220703125,33.459999084472656,7741300.0 2006-05-05,34.43000030517578,34.5,33.619998931884766,34.369998931884766,8403600.0 2006-05-08,33.95000076293945,34.41999816894531,33.900001525878906,34.04999923706055,5856400.0 2006-05-09,34.15999984741211,34.279998779296875,33.29999923706055,33.689998626708984,9071500.0 2006-05-10,32.83000183105469,33.97999954223633,32.81999969482422,33.95000076293945,12274900.0 2006-05-11,31.489999771118164,33.099998474121094,31.25,33.099998474121094,17159500.0 2006-05-12,31.65999984741211,32.31999969482422,31.25,31.700000762939453,14358200.0 2006-05-15,31.1200008392334,32.38999938964844,30.670000076293945,31.600000381469727,11943300.0 2006-05-16,30.809999465942383,30.959999084472656,29.68000030517578,30.899999618530273,17898700.0 2006-05-17,30.770000457763672,31.489999771118164,30.690000534057617,30.899999618530273,12706200.0 2006-05-18,31.350000381469727,31.40999984741211,30.450000762939453,30.940000534057617,23882300.0 2006-05-19,34.95000076293945,34.959999084472656,33.560001373291016,34.2400016784668,48621500.0 2006-05-22,33.18000030517578,34.75,32.439998626708984,34.45000076293945,22708400.0 2006-05-23,31.790000915527344,34.0,31.739999771118164,33.720001220703125,16155000.0 2006-05-24,31.18000030517578,32.86000061035156,30.579999923706055,31.899999618530273,20773800.0 2006-05-25,30.969999313354492,31.510000228881836,30.25,31.510000228881836,19433900.0 2006-05-26,31.6299991607666,31.950000762939453,30.799999237060547,31.190000534057617,9821300.0 2006-05-30,30.479999542236328,31.549999237060547,30.309999465942383,31.389999389648438,11391700.0 2006-05-31,30.889999389648438,31.229999542236328,30.40999984741211,30.950000762939453,10190500.0 2006-06-01,31.389999389648438,31.43000030517578,30.450000762939453,31.049999237060547,15279700.0 2006-06-02,30.100000381469727,31.920000076293945,29.950000762939453,31.520000457763672,21204100.0 2006-06-05,29.059999465942383,30.139999389648438,29.010000228881836,30.049999237060547,17070500.0 2006-06-06,28.950000762939453,29.350000381469727,28.549999237060547,29.100000381469727,18034100.0 2006-06-07,28.0,29.329999923706055,27.920000076293945,28.940000534057617,17352100.0 2006-06-08,27.030000686645508,27.700000762939453,26.229999542236328,27.3700008392334,30622600.0 2006-06-09,26.75,28.030000686645508,26.649999618530273,27.399999618530273,14963400.0 2006-06-12,25.68000030517578,26.969999313354492,25.600000381469727,26.799999237060547,14346300.0 2006-06-13,24.389999389648438,26.299999237060547,24.3700008392334,25.459999084472656,23847700.0 2006-06-14,25.110000610351562,25.719999313354492,24.600000381469727,24.979999542236328,24168200.0 2006-06-15,26.110000610351562,26.299999237060547,25.350000381469727,25.399999618530273,14069600.0 2006-06-16,25.639999389648438,26.3799991607666,25.5,26.110000610351562,11823900.0 2006-06-19,24.950000762939453,26.020000457763672,24.899999618530273,25.850000381469727,10916900.0 2006-06-20,24.8700008392334,25.299999237060547,24.6200008392334,24.899999618530273,10471400.0 2006-06-21,25.420000076293945,25.899999618530273,24.75,24.860000610351562,12169700.0 2006-06-22,25.3700008392334,25.889999389648438,25.059999465942383,25.40999984741211,11220300.0 2006-06-23,25.139999389648438,25.790000915527344,25.1299991607666,25.75,9197300.0 2006-06-26,24.65999984741211,25.3799991607666,24.3700008392334,25.299999237060547,11922100.0 2006-06-27,24.260000228881836,24.65999984741211,23.459999084472656,24.65999984741211,19713100.0 2006-06-28,23.889999389648438,24.459999084472656,23.700000762939453,24.329999923706055,12024300.0 2006-06-29,24.809999465942383,24.8799991607666,23.860000610351562,24.100000381469727,11132100.0 2006-06-30,24.420000076293945,24.989999771118164,24.15999984741211,24.989999771118164,9432600.0 2006-07-03,24.600000381469727,24.719999313354492,24.239999771118164,24.479999542236328,4734200.0 2006-07-05,23.899999618530273,24.43000030517578,23.829999923706055,24.309999465942383,11446500.0 2006-07-06,23.829999923706055,24.389999389648438,23.65999984741211,24.06999969482422,12580200.0 2006-07-07,23.559999465942383,23.799999237060547,22.450000762939453,22.809999465942383,28935200.0 2006-07-10,22.510000228881836,23.90999984741211,22.329999923706055,23.709999084472656,15456500.0 2006-07-11,22.979999542236328,23.079999923706055,22.020000457763672,22.350000381469727,14584600.0 2006-07-12,22.84000015258789,23.079999923706055,22.450000762939453,22.899999618530273,17805600.0 2006-07-13,22.1299991607666,23.239999771118164,22.100000381469727,22.729999542236328,18827200.0 2006-07-14,21.600000381469727,22.299999237060547,21.229999542236328,22.079999923706055,13544500.0 2006-07-17,20.920000076293945,21.780000686645508,20.790000915527344,21.350000381469727,15542500.0 2006-07-18,20.549999237060547,21.190000534057617,20.079999923706055,20.709999084472656,16583000.0 2006-07-19,21.459999084472656,21.65999984741211,20.3799991607666,20.780000686645508,18270200.0 2006-07-20,21.649999618530273,22.100000381469727,21.15999984741211,21.899999618530273,30891800.0 2006-07-21,18.260000228881836,19.799999237060547,18.229999542236328,19.780000686645508,41175600.0 2006-07-24,17.389999389648438,17.729999542236328,16.899999618530273,17.6200008392334,57340500.0 2006-07-25,17.799999237060547,18.049999237060547,17.18000030517578,17.479999542236328,27134700.0 2006-07-26,18.25,18.5,17.56999969482422,17.8799991607666,19998300.0 2006-07-27,18.059999465942383,18.6200008392334,18.010000228881836,18.299999237060547,19515400.0 2006-07-28,19.100000381469727,19.100000381469727,17.8799991607666,18.0,20620200.0 2006-07-31,19.389999389648438,19.649999618530273,19.049999237060547,19.280000686645508,17236900.0 2006-08-01,19.100000381469727,19.729999542236328,18.84000015258789,19.649999618530273,22481800.0 2006-08-02,19.600000381469727,20.030000686645508,19.260000228881836,19.260000228881836,17210300.0 2006-08-03,20.450000762939453,20.739999771118164,19.440000534057617,19.459999084472656,20863600.0 2006-08-04,20.469999313354492,21.200000762939453,20.1200008392334,20.8799991607666,20483000.0 2006-08-07,20.219999313354492,20.850000381469727,20.100000381469727,20.280000686645508,13926100.0 2006-08-08,20.1200008392334,20.690000534057617,19.950000762939453,20.280000686645508,15635000.0 2006-08-09,19.850000381469727,20.59000015258789,19.75,20.5,15280000.0 2006-08-10,20.010000228881836,20.190000534057617,19.600000381469727,19.770000457763672,10918200.0 2006-08-11,19.780000686645508,20.0,19.3700008392334,19.93000030517578,12434500.0 2006-08-14,19.8700008392334,20.34000015258789,19.59000015258789,19.93000030517578,14512700.0 2006-08-15,20.8700008392334,20.93000030517578,20.18000030517578,20.350000381469727,16278700.0 2006-08-16,22.56999969482422,22.68000030517578,20.889999389648438,21.25,24644700.0 2006-08-17,24.200000762939453,24.760000228881836,23.110000610351562,23.15999984741211,49238400.0 2006-08-18,23.93000030517578,24.15999984741211,22.520000457763672,23.489999771118164,36283200.0 2006-08-21,23.399999618530273,23.709999084472656,23.290000915527344,23.670000076293945,16747900.0 2006-08-22,24.8799991607666,25.219999313354492,23.850000381469727,23.899999618530273,39574100.0 2006-08-23,24.899999618530273,25.719999313354492,24.75,25.190000534057617,23522100.0 2006-08-24,24.760000228881836,25.309999465942383,24.610000610351562,25.200000762939453,15495200.0 2006-08-25,24.559999465942383,24.959999084472656,24.31999969482422,24.690000534057617,11914100.0 2006-08-28,23.920000076293945,24.84000015258789,23.850000381469727,24.540000915527344,17494700.0 2006-08-29,24.399999618530273,24.440000534057617,23.700000762939453,23.950000762939453,17463000.0 2006-08-30,25.030000686645508,25.15999984741211,24.450000762939453,24.540000915527344,14565000.0 2006-08-31,24.989999771118164,25.25,24.68000030517578,25.209999084472656,11156900.0 2006-09-01,24.65999984741211,25.25,24.510000228881836,25.25,11208800.0 2006-09-05,26.219999313354492,26.229999542236328,24.84000015258789,25.200000762939453,22184000.0 2006-09-06,24.530000686645508,26.139999389648438,24.510000228881836,25.850000381469727,20874100.0 2006-09-07,24.59000015258789,25.010000228881836,23.719999313354492,23.889999389648438,31462700.0 2006-09-08,25.799999237060547,25.81999969482422,24.649999618530273,24.760000228881836,24531600.0 2006-09-11,25.65999984741211,26.06999969482422,25.360000610351562,25.479999542236328,18258900.0 2006-09-12,26.479999542236328,26.670000076293945,25.799999237060547,26.06999969482422,23310500.0 2006-09-13,27.149999618530273,27.420000076293945,26.389999389648438,26.579999923706055,23290100.0 2006-09-14,27.020000457763672,27.3700008392334,26.639999389648438,26.670000076293945,14117800.0 2006-09-15,26.530000686645508,27.649999618530273,26.520000457763672,27.40999984741211,18196900.0 2006-09-18,27.31999969482422,27.510000228881836,26.520000457763672,26.579999923706055,16687500.0 2006-09-19,26.93000030517578,27.31999969482422,26.40999984741211,27.25,14328100.0 2006-09-20,27.3799991607666,27.559999465942383,27.049999237060547,27.219999313354492,13193700.0 2006-09-21,26.979999542236328,27.899999618530273,26.84000015258789,27.579999923706055,16596600.0 2006-09-22,26.209999084472656,26.829999923706055,25.639999389648438,26.799999237060547,24657600.0 2006-09-25,26.770000457763672,27.170000076293945,25.739999771118164,26.399999618530273,22638500.0 2006-09-26,25.989999771118164,26.809999465942383,25.649999618530273,26.600000381469727,25080200.0 2006-09-27,25.31999969482422,26.510000228881836,25.270000457763672,25.850000381469727,26580300.0 2006-09-28,25.06999969482422,25.299999237060547,24.65999984741211,25.059999465942383,21517300.0 2006-09-29,24.850000381469727,25.5,24.780000686645508,25.329999923706055,12730500.0 2006-10-02,24.809999465942383,25.049999237060547,24.399999618530273,24.670000076293945,17817400.0 2006-10-03,24.1299991607666,24.510000228881836,23.790000915527344,24.5,19087300.0 2006-10-04,25.030000686645508,25.100000381469727,23.950000762939453,24.100000381469727,17869600.0 2006-10-05,25.110000610351562,25.239999771118164,24.600000381469727,24.799999237060547,17304500.0 2006-10-06,24.010000228881836,24.799999237060547,23.959999084472656,24.65999984741211,17299800.0 2006-10-09,23.0,24.6200008392334,22.950000762939453,24.25,34081800.0 2006-10-10,23.139999389648438,23.729999542236328,22.8700008392334,23.209999084472656,27698100.0 2006-10-11,24.270000457763672,24.559999465942383,22.8700008392334,23.079999923706055,29329600.0 2006-10-12,24.690000534057617,24.719999313354492,24.040000915527344,24.450000762939453,19510400.0 2006-10-13,25.229999542236328,25.399999618530273,24.56999969482422,24.56999969482422,19364900.0 2006-10-16,25.3799991607666,25.690000534057617,25.139999389648438,25.350000381469727,17730800.0 2006-10-17,24.479999542236328,24.899999618530273,24.06999969482422,24.81999969482422,22547600.0 2006-10-18,24.229999542236328,25.15999984741211,24.079999923706055,24.799999237060547,40929500.0 2006-10-19,21.010000228881836,22.0,20.90999984741211,21.989999771118164,96497700.0 2006-10-20,20.1200008392334,21.18000030517578,20.0,21.18000030517578,51593200.0 2006-10-23,20.239999771118164,20.8700008392334,20.149999618530273,20.219999313354492,34231700.0 2006-10-24,20.31999969482422,20.639999389648438,20.280000686645508,20.479999542236328,37597100.0 2006-10-25,20.829999923706055,20.93000030517578,20.350000381469727,20.350000381469727,30140000.0 2006-10-26,21.5,21.68000030517578,21.0,21.25,33031400.0 2006-10-27,20.860000610351562,21.790000915527344,20.739999771118164,21.350000381469727,28098900.0 2006-10-30,21.31999969482422,21.5,20.81999969482422,20.959999084472656,19939700.0 2006-10-31,21.270000457763672,21.56999969482422,20.950000762939453,21.31999969482422,17571200.0 2006-11-01,20.729999542236328,21.34000015258789,20.670000076293945,21.239999771118164,23508500.0 2006-11-02,20.850000381469727,21.059999465942383,20.559999465942383,20.6200008392334,16829700.0 2006-11-03,20.8799991607666,21.09000015258789,20.809999465942383,20.950000762939453,17719200.0 2006-11-06,21.389999389648438,21.479999542236328,21.059999465942383,21.1200008392334,17919800.0 2006-11-07,21.559999465942383,21.979999542236328,21.399999618530273,21.399999618530273,18720300.0 2006-11-08,21.25,21.5,20.84000015258789,21.3799991607666,20653000.0 2006-11-09,20.889999389648438,21.600000381469727,20.799999237060547,21.540000915527344,21301800.0 2006-11-10,21.06999969482422,21.15999984741211,20.81999969482422,20.829999923706055,12329600.0 2006-11-13,21.200000762939453,21.3700008392334,21.010000228881836,21.059999465942383,17101500.0 2006-11-14,21.34000015258789,21.40999984741211,20.790000915527344,21.049999237060547,23649100.0 2006-11-15,21.709999084472656,21.920000076293945,21.350000381469727,21.469999313354492,25125400.0 2006-11-16,21.739999771118164,21.950000762939453,21.3799991607666,21.899999618530273,17887400.0 2006-11-17,21.450000762939453,21.700000762939453,21.309999465942383,21.510000228881836,14740800.0 2006-11-20,21.440000534057617,21.559999465942383,21.209999084472656,21.40999984741211,16080000.0 2006-11-21,21.239999771118164,21.649999618530273,21.049999237060547,21.40999984741211,19988900.0 2006-11-22,21.770000457763672,21.850000381469727,21.299999237060547,21.549999237060547,15604100.0 2006-11-24,21.799999237060547,21.969999313354492,21.540000915527344,21.579999923706055,5400800.0 2006-11-27,21.829999923706055,22.329999923706055,21.6200008392334,21.719999313354492,24453600.0 2006-11-28,21.93000030517578,22.09000015258789,21.610000610351562,21.850000381469727,15159400.0 2006-11-29,21.40999984741211,22.190000534057617,21.329999923706055,22.149999618530273,21208700.0 2006-11-30,21.56999969482422,21.940000534057617,21.1200008392334,21.530000686645508,23809500.0 2006-12-01,20.690000534057617,21.530000686645508,20.40999984741211,21.299999237060547,32273900.0 2006-12-04,21.040000915527344,21.329999923706055,20.649999618530273,21.0,17967300.0 2006-12-05,21.34000015258789,21.489999771118164,21.040000915527344,21.040000915527344,16962900.0 2006-12-06,21.489999771118164,21.59000015258789,21.06999969482422,21.18000030517578,17056000.0 2006-12-07,21.049999237060547,21.729999542236328,21.030000686645508,21.530000686645508,17665500.0 2006-12-08,20.93000030517578,21.149999618530273,20.690000534057617,21.010000228881836,19635000.0 2006-12-11,20.690000534057617,21.09000015258789,20.610000610351562,21.020000457763672,15527600.0 2006-12-12,20.469999313354492,20.790000915527344,20.3700008392334,20.6200008392334,16091800.0 2006-12-13,20.170000076293945,20.739999771118164,19.899999618530273,20.579999923706055,28031200.0 2006-12-14,22.709999084472656,22.799999237060547,20.219999313354492,20.219999313354492,76120200.0 2006-12-15,22.1200008392334,23.0,22.020000457763672,22.950000762939453,34431000.0 2006-12-18,21.969999313354492,22.209999084472656,21.719999313354492,22.049999237060547,24239800.0 2006-12-19,21.639999389648438,22.010000228881836,21.600000381469727,21.829999923706055,19482700.0 2006-12-20,21.850000381469727,21.989999771118164,21.610000610351562,21.610000610351562,11292300.0 2006-12-21,20.950000762939453,22.0,20.90999984741211,21.969999313354492,22505600.0 2006-12-22,20.770000457763672,21.200000762939453,20.68000030517578,21.0,10634200.0 2006-12-26,20.600000381469727,20.889999389648438,20.450000762939453,20.889999389648438,7190700.0 2006-12-27,20.700000762939453,20.84000015258789,20.5,20.709999084472656,9919300.0 2006-12-28,20.56999969482422,20.75,20.520000457763672,20.559999465942383,8023900.0 2006-12-29,20.350000381469727,20.729999542236328,20.299999237060547,20.5,11594000.0 2007-01-03,19.520000457763672,20.399999618530273,19.350000381469727,20.079999923706055,28350300.0 2007-01-04,19.790000915527344,19.860000610351562,19.31999969482422,19.65999984741211,23652500.0 2007-01-05,19.709999084472656,19.90999984741211,19.540000915527344,19.540000915527344,15902400.0 2007-01-08,19.469999313354492,19.860000610351562,19.3700008392334,19.709999084472656,15814800.0 2007-01-09,19.649999618530273,19.709999084472656,19.3700008392334,19.450000762939453,14494200.0 2007-01-10,20.010000228881836,20.020000457763672,19.5,19.639999389648438,19783200.0 2007-01-11,20.18000030517578,20.6299991607666,19.799999237060547,19.799999237060547,23135700.0 2007-01-12,18.260000228881836,18.770000457763672,17.6200008392334,18.6299991607666,123328200.0 2007-01-16,18.1299991607666,18.350000381469727,17.950000762939453,18.149999618530273,37697200.0 2007-01-17,18.200000762939453,18.280000686645508,17.899999618530273,17.899999618530273,21415000.0 2007-01-18,17.920000076293945,18.18000030517578,17.760000228881836,18.06999969482422,21712500.0 2007-01-19,17.729999542236328,17.979999542236328,17.65999984741211,17.809999465942383,22764400.0 2007-01-22,17.530000686645508,17.639999389648438,17.260000228881836,17.59000015258789,24494900.0 2007-01-23,17.510000228881836,17.700000762939453,17.3700008392334,17.600000381469727,25341200.0 2007-01-24,16.030000686645508,16.450000762939453,15.930000305175781,16.239999771118164,74633800.0 2007-01-25,16.049999237060547,16.40999984741211,16.0,16.139999389648438,30902100.0 2007-01-26,16.219999313354492,16.270000457763672,16.010000228881836,16.149999618530273,28649600.0 2007-01-29,15.949999809265137,16.229999542236328,15.850000381469727,16.209999084472656,30040100.0 2007-01-30,15.789999961853027,16.0,15.649999618530273,16.0,20399500.0 2007-01-31,15.550000190734863,15.890000343322754,15.520000457763672,15.829999923706055,30280100.0 2007-02-01,15.770000457763672,15.850000381469727,15.569999694824219,15.649999618530273,23450600.0 2007-02-02,15.6899995803833,15.90999984741211,15.65999984741211,15.899999618530273,20216200.0 2007-02-05,15.600000381469727,15.800000190734863,15.520000457763672,15.739999771118164,18451700.0 2007-02-06,15.319999694824219,15.670000076293945,15.130000114440918,15.619999885559082,31872900.0 2007-02-07,15.5,15.550000190734863,15.359999656677246,15.390000343322754,17258300.0 2007-02-08,15.130000114440918,15.460000038146973,15.109999656677246,15.399999618530273,24673000.0 2007-02-09,14.899999618530273,15.260000228881836,14.800000190734863,15.220000267028809,30651800.0 2007-02-12,14.6899995803833,15.010000228881836,14.65999984741211,14.960000038146973,20472600.0 2007-02-13,14.600000381469727,14.859999656677246,14.470000267028809,14.75,17824500.0 2007-02-14,14.949999809265137,15.130000114440918,14.609999656677246,14.649999618530273,31912700.0 2007-02-15,14.829999923706055,15.020000457763672,14.75,15.010000228881836,15886100.0 2007-02-16,14.9399995803833,15.0,14.699999809265137,14.800000190734863,15951200.0 2007-02-20,14.920000076293945,15.010000228881836,14.699999809265137,14.930000305175781,21961300.0 2007-02-21,14.5600004196167,14.850000381469727,14.520000457763672,14.829999923706055,23986900.0 2007-02-22,14.539999961853027,14.699999809265137,14.430000305175781,14.65999984741211,26771700.0 2007-02-23,14.6899995803833,14.760000228881836,14.59000015258789,14.59000015258789,22884800.0 2007-02-26,15.680000305175781,15.729999542236328,14.800000190734863,14.829999923706055,65831500.0 2007-02-27,15.079999923706055,15.4399995803833,14.859999656677246,15.350000381469727,43273800.0 2007-02-28,15.069999694824219,15.300000190734863,14.960000038146973,15.300000190734863,32605500.0 2007-03-01,14.789999961853027,14.979999542236328,14.760000228881836,14.760000228881836,25736300.0 2007-03-02,14.180000305175781,14.739999771118164,14.130000114440918,14.6899995803833,49779200.0 2007-03-05,13.949999809265137,14.0,13.529999732971191,13.600000381469727,32175300.0 2007-03-06,14.09000015258789,14.350000381469727,14.020000457763672,14.180000305175781,17971300.0 2007-03-07,14.100000381469727,14.220000267028809,13.899999618530273,14.020000457763672,21556900.0 2007-03-08,14.1899995803833,14.270000457763672,13.960000038146973,14.199999809265137,21157000.0 2007-03-09,14.199999809265137,14.329999923706055,14.130000114440918,14.260000228881836,19111200.0 2007-03-12,14.170000076293945,14.270000457763672,14.039999961853027,14.09000015258789,14612100.0 2007-03-13,13.9399995803833,14.119999885559082,13.760000228881836,14.039999961853027,23148300.0 2007-03-14,14.130000114440918,14.170000076293945,13.699999809265137,13.819999694824219,25332800.0 2007-03-15,13.930000305175781,14.229999542236328,13.920000076293945,14.09000015258789,14533000.0 2007-03-16,14.010000228881836,14.15999984741211,13.84000015258789,14.0,20088500.0 2007-03-19,13.720000267028809,14.010000228881836,13.65999984741211,14.010000228881836,16415900.0 2007-03-20,13.40999984741211,13.739999771118164,13.359999656677246,13.699999809265137,25378000.0 2007-03-21,13.600000381469727,14.050000190734863,13.369999885559082,13.449999809265137,48964200.0 2007-03-22,13.350000381469727,13.760000228881836,13.319999694824219,13.649999618530273,28363400.0 2007-03-23,13.5,13.619999885559082,13.350000381469727,13.350000381469727,14155900.0 2007-03-26,13.550000190734863,13.729999542236328,13.40999984741211,13.550000190734863,14069900.0 2007-03-27,13.5,13.65999984741211,13.470000267028809,13.5600004196167,13302100.0 2007-03-28,13.380000114440918,13.5,13.380000114440918,13.449999809265137,17688300.0 2007-03-29,13.079999923706055,13.460000038146973,12.960000038146973,13.449999809265137,28354400.0 2007-03-30,13.0600004196167,13.180000305175781,12.970000267028809,13.09000015258789,18148200.0 2007-04-02,12.829999923706055,13.09000015258789,12.8100004196167,13.079999923706055,16599600.0 2007-04-03,12.899999618530273,13.0,12.710000038146973,12.859999656677246,18179500.0 2007-04-04,12.710000038146973,12.869999885559082,12.670000076293945,12.8100004196167,15527600.0 2007-04-05,12.859999656677246,12.869999885559082,12.600000381469727,12.680000305175781,13956400.0 2007-04-09,13.350000381469727,13.609999656677246,13.130000114440918,13.399999618530273,52559000.0 2007-04-10,13.270000457763672,13.539999961853027,13.199999809265137,13.40999984741211,31496400.0 2007-04-11,13.1899995803833,13.380000114440918,13.149999618530273,13.260000228881836,26197800.0 2007-04-12,13.65999984741211,13.6899995803833,13.239999771118164,13.25,30963900.0 2007-04-13,13.569999694824219,13.789999961853027,13.350000381469727,13.779999732971191,29108700.0 2007-04-16,13.520000457763672,13.649999618530273,13.369999885559082,13.600000381469727,22926000.0 2007-04-17,13.470000267028809,13.619999885559082,13.40999984741211,13.479999542236328,15411600.0 2007-04-18,13.90999984741211,14.130000114440918,13.40999984741211,13.420000076293945,36476900.0 2007-04-19,14.279999732971191,14.670000076293945,13.869999885559082,13.90999984741211,56775000.0 2007-04-20,14.15999984741211,14.75,13.680000305175781,14.569999694824219,51110400.0 2007-04-23,14.039999961853027,14.229999542236328,13.970000267028809,14.029999732971191,27913800.0 2007-04-24,14.569999694824219,14.65999984741211,13.600000381469727,13.760000228881836,123830100.0 2007-04-25,14.649999618530273,14.729999542236328,14.399999618530273,14.59000015258789,38742700.0 2007-04-26,14.5,14.699999809265137,14.380000114440918,14.699999809265137,25734500.0 2007-04-27,14.319999694824219,14.449999809265137,14.210000038146973,14.329999923706055,23396100.0 2007-04-30,13.819999694824219,14.279999732971191,13.8100004196167,14.270000457763672,20980200.0 2007-05-01,13.539999961853027,13.960000038146973,13.449999809265137,13.859999656677246,27744200.0 2007-05-02,13.630000114440918,13.739999771118164,13.350000381469727,13.619999885559082,31601900.0 2007-05-03,13.6899995803833,14.0600004196167,13.649999618530273,13.930000305175781,23494500.0 2007-05-04,13.529999732971191,13.800000190734863,13.479999542236328,13.789999961853027,15284100.0 2007-05-07,13.279999732971191,13.649999618530273,13.270000457763672,13.579999923706055,20101800.0 2007-05-08,13.180000305175781,13.300000190734863,13.0,13.270000457763672,25046900.0 2007-05-09,13.569999694824219,13.59000015258789,13.029999732971191,13.109999656677246,24983300.0 2007-05-10,14.050000190734863,14.140000343322754,13.420000076293945,13.479999542236328,52887800.0 2007-05-11,14.680000305175781,14.6899995803833,14.100000381469727,14.15999984741211,43421700.0 2007-05-14,15.359999656677246,15.430000305175781,14.84000015258789,14.9399995803833,49408800.0 2007-05-15,15.399999618530273,15.75,15.260000228881836,15.550000190734863,41447400.0 2007-05-16,15.579999923706055,15.630000114440918,15.170000076293945,15.359999656677246,28041200.0 2007-05-17,15.430000305175781,15.949999809265137,15.399999618530273,15.619999885559082,29236300.0 2007-05-18,15.59000015258789,15.75,15.289999961853027,15.539999961853027,26442100.0 2007-05-21,15.430000305175781,15.770000457763672,15.390000343322754,15.630000114440918,24534400.0 2007-05-22,15.420000076293945,15.600000381469727,15.100000381469727,15.479999542236328,22971600.0 2007-05-23,15.210000038146973,15.460000038146973,15.15999984741211,15.3100004196167,17842600.0 2007-05-24,14.880000114440918,15.25,14.8100004196167,15.15999984741211,20696900.0 2007-05-25,14.760000228881836,15.029999732971191,14.59000015258789,15.010000228881836,22946000.0 2007-05-29,14.600000381469727,15.0,14.40999984741211,14.970000267028809,23393400.0 2007-05-30,14.369999885559082,14.479999542236328,14.220000267028809,14.359999656677246,19121200.0 2007-05-31,14.270000457763672,14.430000305175781,14.239999771118164,14.430000305175781,14011200.0 2007-06-01,14.3100004196167,14.619999885559082,14.270000457763672,14.300000190734863,17752400.0 2007-06-04,14.170000076293945,14.399999618530273,14.109999656677246,14.25,19526200.0 2007-06-05,13.979999542236328,14.149999618530273,13.84000015258789,14.069999694824219,25919700.0 2007-06-06,13.630000114440918,13.859999656677246,13.59000015258789,13.859999656677246,25617800.0 2007-06-07,13.680000305175781,14.020000457763672,13.5600004196167,13.5600004196167,34513200.0 2007-06-08,14.069999694824219,14.170000076293945,13.729999542236328,13.770000457763672,42600900.0 2007-06-11,13.90999984741211,14.25,13.819999694824219,14.119999885559082,22635000.0 2007-06-12,13.800000190734863,14.100000381469727,13.729999542236328,13.75,25684300.0 2007-06-13,13.960000038146973,14.050000190734863,13.75,13.859999656677246,20365200.0 2007-06-14,13.779999732971191,14.029999732971191,13.710000038146973,13.970000267028809,21391800.0 2007-06-15,13.630000114440918,13.949999809265137,13.529999732971191,13.850000381469727,24796900.0 2007-06-18,13.510000228881836,13.649999618530273,13.5,13.649999618530273,18449200.0 2007-06-19,13.569999694824219,13.630000114440918,13.279999732971191,13.479999542236328,24860900.0 2007-06-20,13.640000343322754,13.819999694824219,13.510000228881836,13.550000190734863,31036600.0 2007-06-21,14.720000267028809,14.880000114440918,13.829999923706055,13.890000343322754,57709500.0 2007-06-22,14.569999694824219,14.84000015258789,14.390000343322754,14.6899995803833,28412700.0 2007-06-25,14.279999732971191,14.75,14.199999809265137,14.680000305175781,21723200.0 2007-06-26,14.180000305175781,14.4399995803833,14.050000190734863,14.380000114440918,17507600.0 2007-06-27,14.579999923706055,14.640000343322754,14.069999694824219,14.09000015258789,25102400.0 2007-06-28,14.489999771118164,14.829999923706055,14.489999771118164,14.739999771118164,18196200.0 2007-06-29,14.300000190734863,14.609999656677246,14.260000228881836,14.569999694824219,21023600.0 2007-07-02,14.359999656677246,14.40999984741211,14.119999885559082,14.260000228881836,17224400.0 2007-07-03,14.359999656677246,14.489999771118164,14.239999771118164,14.380000114440918,7586700.0 2007-07-05,14.1899995803833,14.449999809265137,14.109999656677246,14.420000076293945,16622700.0 2007-07-06,14.390000343322754,14.479999542236328,14.180000305175781,14.239999771118164,20035600.0 2007-07-09,14.569999694824219,14.760000228881836,14.420000076293945,14.529999732971191,19785700.0 2007-07-10,14.430000305175781,14.649999618530273,14.420000076293945,14.5,18283600.0 2007-07-11,14.649999618530273,14.739999771118164,14.34000015258789,14.460000038146973,24004300.0 2007-07-12,15.359999656677246,15.399999618530273,14.649999618530273,14.850000381469727,40924700.0 2007-07-13,15.430000305175781,15.5,15.149999618530273,15.420000076293945,20537200.0 2007-07-16,15.720000267028809,15.9399995803833,15.399999618530273,15.449999809265137,32994600.0 2007-07-17,15.84000015258789,15.960000038146973,15.609999656677246,15.850000381469727,25781600.0 2007-07-18,15.460000038146973,15.65999984741211,15.020000457763672,15.449999809265137,39567000.0 2007-07-19,15.779999732971191,15.850000381469727,15.449999809265137,15.680000305175781,49401600.0 2007-07-20,15.5,16.190000534057617,15.40999984741211,16.149999618530273,42602500.0 2007-07-23,15.359999656677246,15.649999618530273,15.119999885559082,15.510000228881836,21801000.0 2007-07-24,15.210000038146973,15.40999984741211,15.050000190734863,15.229999542236328,30927700.0 2007-07-25,15.579999923706055,15.6899995803833,15.260000228881836,15.380000114440918,39433800.0 2007-07-26,14.729999542236328,15.609999656677246,14.329999923706055,15.4399995803833,56258900.0 2007-07-27,13.869999885559082,14.760000228881836,13.84000015258789,14.760000228881836,51121900.0 2007-07-30,13.789999961853027,14.079999923706055,13.5600004196167,14.020000457763672,28868700.0 2007-07-31,13.539999961853027,13.989999771118164,13.390000343322754,13.970000267028809,38820700.0 2007-08-01,13.40999984741211,13.630000114440918,13.029999732971191,13.479999542236328,28455500.0 2007-08-02,13.399999618530273,13.600000381469727,13.300000190734863,13.489999771118164,20601900.0 2007-08-03,12.850000381469727,13.430000305175781,12.850000381469727,13.359999656677246,25624100.0 2007-08-06,12.770000457763672,12.920000076293945,12.380000114440918,12.90999984741211,39626700.0 2007-08-07,12.630000114440918,12.800000190734863,12.380000114440918,12.65999984741211,27107800.0 2007-08-08,13.420000076293945,13.600000381469727,12.699999809265137,12.819999694824219,33972500.0 2007-08-09,13.079999923706055,13.359999656677246,12.859999656677246,12.899999618530273,61830100.0 2007-08-10,13.010000228881836,13.1899995803833,12.770000457763672,12.960000038146973,26582900.0 2007-08-13,12.84000015258789,13.220000267028809,12.760000228881836,13.220000267028809,21435200.0 2007-08-14,12.539999961853027,12.920000076293945,12.449999809265137,12.869999885559082,21886200.0 2007-08-15,11.949999809265137,12.539999961853027,11.850000381469727,12.449999809265137,47123500.0 2007-08-16,11.640000343322754,11.899999618530273,11.270000457763672,11.859999656677246,36549800.0 2007-08-17,11.890000343322754,12.170000076293945,11.710000038146973,12.039999961853027,29195600.0 2007-08-20,12.100000381469727,12.260000228881836,11.84000015258789,12.050000190734863,23966200.0 2007-08-21,12.170000076293945,12.260000228881836,12.069999694824219,12.170000076293945,15148200.0 2007-08-22,12.010000228881836,12.4399995803833,11.960000038146973,12.25,27556500.0 2007-08-23,12.0600004196167,12.239999771118164,11.819999694824219,11.979999542236328,24604300.0 2007-08-24,12.130000114440918,12.130000114440918,11.920000076293945,12.0600004196167,12585800.0 2007-08-27,11.979999542236328,12.25,11.949999809265137,12.079999923706055,14464100.0 2007-08-28,11.65999984741211,12.050000190734863,11.65999984741211,11.899999618530273,14793800.0 2007-08-29,12.300000190734863,12.319999694824219,11.729999542236328,11.760000228881836,24718800.0 2007-08-30,12.420000076293945,12.779999732971191,12.020000457763672,12.130000114440918,30309800.0 2007-08-31,13.0,13.039999961853027,12.5600004196167,12.720000267028809,27658300.0 2007-09-04,13.170000076293945,13.4399995803833,13.0600004196167,13.170000076293945,29039800.0 2007-09-05,12.899999618530273,13.229999542236328,12.75,13.149999618530273,18668800.0 2007-09-06,12.9399995803833,13.100000381469727,12.75,12.949999809265137,12501300.0 2007-09-07,12.609999656677246,12.8100004196167,12.550000190734863,12.75,13349800.0 2007-09-10,12.9399995803833,13.109999656677246,12.680000305175781,12.920000076293945,32134000.0 2007-09-11,12.970000267028809,13.09000015258789,12.859999656677246,13.0600004196167,20305100.0 2007-09-12,12.829999923706055,13.130000114440918,12.760000228881836,12.949999809265137,19090300.0 2007-09-13,12.729999542236328,12.920000076293945,12.649999618530273,12.90999984741211,14591400.0 2007-09-14,12.6899995803833,12.789999961853027,12.569999694824219,12.600000381469727,12684000.0 2007-09-17,12.84000015258789,12.960000038146973,12.699999809265137,12.850000381469727,14869000.0 2007-09-18,13.300000190734863,13.359999656677246,12.850000381469727,12.920000076293945,28627000.0 2007-09-19,13.100000381469727,13.529999732971191,13.010000228881836,13.40999984741211,28029800.0 2007-09-20,13.350000381469727,13.520000457763672,13.050000190734863,13.09000015258789,22660400.0 2007-09-21,13.239999771118164,13.479999542236328,13.1899995803833,13.430000305175781,15336800.0 2007-09-24,13.479999542236328,13.550000190734863,13.25,13.34000015258789,28916500.0 2007-09-25,13.8100004196167,13.899999618530273,13.34000015258789,13.399999618530273,21341200.0 2007-09-26,13.75,13.920000076293945,13.6899995803833,13.899999618530273,16308800.0 2007-09-27,13.279999732971191,13.770000457763672,13.220000267028809,13.760000228881836,29042300.0 2007-09-28,13.199999809265137,13.390000343322754,13.119999885559082,13.25,16158400.0 2007-10-01,13.229999542236328,13.449999809265137,13.149999618530273,13.25,18374300.0 2007-10-02,13.199999809265137,13.220000267028809,13.0,13.079999923706055,19151900.0 2007-10-03,13.229999542236328,13.289999961853027,12.800000190734863,12.970000267028809,32015100.0 2007-10-04,13.350000381469727,13.420000076293945,13.130000114440918,13.260000228881836,16187200.0 2007-10-05,13.630000114440918,13.899999618530273,13.369999885559082,13.40999984741211,21874300.0 2007-10-08,13.630000114440918,13.84000015258789,13.520000457763672,13.550000190734863,9863100.0 2007-10-09,13.789999961853027,13.819999694824219,13.5,13.670000076293945,15169700.0 2007-10-10,14.020000457763672,14.0600004196167,13.6899995803833,13.84000015258789,32143000.0 2007-10-11,13.800000190734863,14.229999542236328,13.619999885559082,14.100000381469727,28395300.0 2007-10-12,13.9399995803833,14.149999618530273,13.710000038146973,13.710000038146973,16004200.0 2007-10-15,13.979999542236328,14.0600004196167,13.8100004196167,13.899999618530273,13329800.0 2007-10-16,13.960000038146973,14.239999771118164,13.84000015258789,13.899999618530273,19924600.0 2007-10-17,14.109999656677246,14.470000267028809,13.979999542236328,14.369999885559082,23021100.0 2007-10-18,14.550000190734863,14.729999542236328,13.949999809265137,14.020000457763672,43934900.0 2007-10-19,13.800000190734863,14.5,13.619999885559082,14.489999771118164,45753200.0 2007-10-22,13.75,13.899999618530273,13.5,13.600000381469727,17900600.0 2007-10-23,13.729999542236328,13.850000381469727,13.520000457763672,13.829999923706055,14955500.0 2007-10-24,13.119999885559082,13.579999923706055,12.899999618530273,13.5,28084300.0 2007-10-25,12.75,13.220000267028809,12.550000190734863,13.220000267028809,22462000.0 2007-10-26,12.890000343322754,13.09000015258789,12.760000228881836,12.9399995803833,12883400.0 2007-10-29,12.880000114440918,13.149999618530273,12.859999656677246,12.979999542236328,9567600.0 2007-10-30,13.0,13.149999618530273,12.899999618530273,12.899999618530273,10554100.0 2007-10-31,13.079999923706055,13.140000343322754,12.949999809265137,13.079999923706055,10160200.0 2007-11-01,12.800000190734863,13.039999961853027,12.75,12.989999771118164,13239100.0 2007-11-02,13.170000076293945,13.220000267028809,12.680000305175781,12.960000038146973,14414800.0 2007-11-05,13.420000076293945,13.5600004196167,12.960000038146973,13.0600004196167,21880600.0 2007-11-06,13.430000305175781,13.800000190734863,13.34000015258789,13.449999809265137,18324100.0 2007-11-07,13.010000228881836,13.449999809265137,13.0,13.140000343322754,18291100.0 2007-11-08,12.510000228881836,13.390000343322754,12.050000190734863,13.039999961853027,28899600.0 2007-11-09,12.369999885559082,12.649999618530273,12.079999923706055,12.180000305175781,17228600.0 2007-11-12,11.949999809265137,12.430000305175781,11.920000076293945,12.319999694824219,17279000.0 2007-11-13,12.399999618530273,12.449999809265137,12.010000228881836,12.109999656677246,14464500.0 2007-11-14,12.279999732971191,12.569999694824219,12.220000267028809,12.449999809265137,16327500.0 2007-11-15,12.699999809265137,12.920000076293945,12.15999984741211,12.239999771118164,22450700.0 2007-11-16,12.640000343322754,13.270000457763672,12.350000381469727,12.890000343322754,28141300.0 2007-11-19,12.069999694824219,12.609999656677246,12.029999732971191,12.539999961853027,18317700.0 2007-11-20,11.279999732971191,12.25,11.180000305175781,12.170000076293945,43147400.0 2007-11-21,10.829999923706055,11.5,10.520000457763672,11.149999618530273,34573300.0 2007-11-23,10.779999732971191,11.020000457763672,10.600000381469727,11.0,10338800.0 2007-11-26,10.270000457763672,10.920000076293945,10.210000038146973,10.829999923706055,26668300.0 2007-11-27,10.149999618530273,10.359999656677246,9.800000190734863,10.350000381469727,37828400.0 2007-11-28,10.350000381469727,10.489999771118164,10.149999618530273,10.239999771118164,15045700.0 2007-11-29,10.140000343322754,10.390000343322754,10.0,10.34000015258789,50739100.0 2007-11-30,9.760000228881836,10.300000190734863,9.649999618530273,10.239999771118164,35613300.0 2007-12-03,9.65999984741211,9.899999618530273,9.619999885559082,9.819999694824219,23784900.0 2007-12-04,9.25,9.640000343322754,9.220000267028809,9.600000381469727,28688300.0 2007-12-05,8.90999984741211,9.489999771118164,8.829999923706055,9.270000457763672,70387700.0 2007-12-06,9.069999694824219,9.130000114440918,8.859999656677246,8.949999809265137,30085200.0 2007-12-07,9.050000190734863,9.079999923706055,8.789999961853027,9.079999923706055,27084300.0 2007-12-10,9.180000305175781,9.34000015258789,9.050000190734863,9.119999885559082,23950700.0 2007-12-11,9.069999694824219,9.529999732971191,9.039999961853027,9.260000228881836,39730000.0 2007-12-12,8.970000267028809,9.390000343322754,8.829999923706055,9.239999771118164,39039600.0 2007-12-13,8.84000015258789,9.010000228881836,8.420000076293945,8.90999984741211,45747100.0 2007-12-14,8.430000305175781,8.850000381469727,8.420000076293945,8.850000381469727,26747600.0 2007-12-17,7.949999809265137,8.420000076293945,7.929999828338623,8.399999618530273,29907600.0 2007-12-18,7.679999828338623,8.100000381469727,7.619999885559082,8.069999694824219,39257600.0 2007-12-19,7.980000019073486,8.039999961853027,7.539999961853027,7.699999809265137,45774200.0 2007-12-20,7.96999979019165,8.109999656677246,7.909999847412109,8.100000381469727,25323100.0 2007-12-21,7.789999961853027,8.050000190734863,7.659999847412109,8.039999961853027,26836400.0 2007-12-24,7.769999980926514,7.880000114440918,7.679999828338623,7.78000020980835,9193800.0 2007-12-26,7.769999980926514,7.880000114440918,7.679999828338623,7.809999942779541,12431200.0 2007-12-27,7.53000020980835,7.78000020980835,7.510000228881836,7.739999771118164,16497600.0 2007-12-28,7.320000171661377,7.579999923706055,7.300000190734863,7.550000190734863,18345200.0 2007-12-31,7.5,7.599999904632568,7.260000228881836,7.260000228881836,19668800.0 2008-01-02,7.139999866485596,7.400000095367432,7.019999980926514,7.400000095367432,46057300.0 2008-01-03,6.769999980926514,7.179999828338623,6.75,7.150000095367432,34787400.0 2008-01-04,6.25,6.639999866485596,6.099999904632568,6.639999866485596,51476400.0 2008-01-07,6.079999923706055,6.409999847412109,6.019999980926514,6.369999885559082,32111500.0 2008-01-08,6.0,6.380000114440918,5.96999979019165,6.179999828338623,37271600.0 2008-01-09,5.53000020980835,6.059999942779541,5.309999942779541,6.059999942779541,50976000.0 2008-01-10,5.960000038146973,6.0,5.420000076293945,5.519999980926514,55612700.0 2008-01-11,6.25,6.440000057220459,6.019999980926514,6.070000171661377,41432000.0 2008-01-14,6.409999847412109,6.539999961853027,6.25,6.480000019073486,30007200.0 2008-01-15,6.119999885559082,6.349999904632568,6.010000228881836,6.28000020980835,30309700.0 2008-01-16,6.570000171661377,6.909999847412109,5.800000190734863,5.889999866485596,52425800.0 2008-01-17,6.340000152587891,6.920000076293945,6.21999979019165,6.699999809265137,40337800.0 2008-01-18,7.070000171661377,7.150000095367432,6.800000190734863,6.849999904632568,60464000.0 2008-01-22,6.829999923706055,7.090000152587891,6.570000171661377,6.570000171661377,28519600.0 2008-01-23,7.559999942779541,7.590000152587891,6.599999904632568,6.650000095367432,45996900.0 2008-01-24,7.579999923706055,7.789999961853027,7.429999828338623,7.730000019073486,33625400.0 2008-01-25,7.150000095367432,7.78000020980835,7.070000171661377,7.659999847412109,30011500.0 2008-01-28,7.460000038146973,7.489999771118164,6.980000019073486,7.099999904632568,20428500.0 2008-01-29,7.610000133514404,7.650000095367432,7.25,7.489999771118164,20649100.0 2008-01-30,7.610000133514404,7.75,7.449999809265137,7.599999904632568,21502100.0 2008-01-31,7.590000152587891,7.690000057220459,7.380000114440918,7.5,21174900.0 2008-02-01,8.0,8.029999732971191,7.599999904632568,7.78000020980835,26266400.0 2008-02-04,7.920000076293945,8.079999923706055,7.800000190734863,8.069999694824219,16687900.0 2008-02-05,7.210000038146973,7.860000133514404,7.210000038146973,7.769999980926514,28511300.0 2008-02-06,6.739999771118164,7.380000114440918,6.679999828338623,7.380000114440918,29748700.0 2008-02-07,6.590000152587891,6.760000228881836,6.429999828338623,6.639999866485596,36182400.0 2008-02-08,6.340000152587891,6.630000114440918,6.21999979019165,6.579999923706055,30758900.0 2008-02-11,6.28000020980835,6.420000076293945,6.230000019073486,6.360000133514404,23919500.0 2008-02-12,6.409999847412109,6.610000133514404,6.309999942779541,6.400000095367432,25263700.0 2008-02-13,6.699999809265137,6.71999979019165,6.46999979019165,6.489999771118164,21779100.0 2008-02-14,6.53000020980835,6.929999828338623,6.519999980926514,6.78000020980835,20940000.0 2008-02-15,6.449999809265137,6.610000133514404,6.360000133514404,6.53000020980835,14219400.0 2008-02-19,6.5,6.739999771118164,6.489999771118164,6.639999866485596,16220600.0 2008-02-20,6.829999923706055,6.960000038146973,6.5,6.5,22695700.0 2008-02-21,6.960000038146973,7.179999828338623,6.880000114440918,6.880000114440918,26370300.0 2008-02-22,6.710000038146973,7.03000020980835,6.449999809265137,7.03000020980835,26522200.0 2008-02-25,6.96999979019165,6.989999771118164,6.639999866485596,6.639999866485596,17599800.0 2008-02-26,7.130000114440918,7.190000057220459,6.860000133514404,6.949999809265137,21404800.0 2008-02-27,7.28000020980835,7.480000019073486,6.96999979019165,7.050000190734863,19430000.0 2008-02-28,7.019999980926514,7.25,6.909999847412109,7.170000076293945,17271300.0 2008-02-29,7.210000038146973,7.340000152587891,6.96999979019165,6.980000019073486,27384500.0 2008-03-03,6.760000228881836,7.210000038146973,6.630000114440918,7.210000038146973,33104000.0 2008-03-04,6.760000228881836,6.78000020980835,6.380000114440918,6.659999847412109,31551500.0 2008-03-05,6.840000152587891,7.039999961853027,6.75,6.849999904632568,22641800.0 2008-03-06,6.489999771118164,6.849999904632568,6.449999809265137,6.849999904632568,21429400.0 2008-03-07,6.489999771118164,6.75,6.309999942779541,6.440000057220459,28821800.0 2008-03-10,6.159999847412109,6.599999904632568,6.130000114440918,6.599999904632568,19869900.0 2008-03-11,6.480000019073486,6.489999771118164,6.130000114440918,6.28000020980835,25491000.0 2008-03-12,6.429999828338623,6.650000095367432,6.309999942779541,6.489999771118164,19031000.0 2008-03-13,6.730000019073486,6.78000020980835,6.309999942779541,6.329999923706055,23734900.0 2008-03-14,6.380000114440918,6.829999923706055,6.349999904632568,6.829999923706055,25336000.0 2008-03-17,6.340000152587891,6.409999847412109,6.159999847412109,6.210000038146973,19283500.0 2008-03-18,6.389999866485596,6.539999961853027,6.269999980926514,6.429999828338623,21990800.0 2008-03-19,6.150000095367432,6.449999809265137,6.110000133514404,6.429999828338623,19822600.0 2008-03-20,6.110000133514404,6.21999979019165,6.070000171661377,6.110000133514404,25882800.0 2008-03-24,6.210000038146973,6.340000152587891,6.130000114440918,6.199999809265137,18015700.0 2008-03-25,6.300000190734863,6.340000152587891,6.150000095367432,6.289999961853027,16347100.0 2008-03-26,6.21999979019165,6.300000190734863,6.119999885559082,6.269999980926514,16266700.0 2008-03-27,6.159999847412109,6.329999923706055,6.159999847412109,6.329999923706055,11456800.0 2008-03-28,5.909999847412109,6.21999979019165,5.760000228881836,6.21999979019165,35744400.0 2008-03-31,5.889999866485596,6.019999980926514,5.78000020980835,5.820000171661377,18961800.0 2008-04-01,6.070000171661377,6.110000133514404,5.889999866485596,5.929999828338623,16203300.0 2008-04-02,6.190000057220459,6.369999885559082,6.079999923706055,6.079999923706055,30141100.0 2008-04-03,6.260000228881836,6.289999961853027,6.150000095367432,6.159999847412109,39533000.0 2008-04-04,6.230000019073486,6.329999923706055,6.159999847412109,6.239999771118164,21184100.0 2008-04-07,6.340000152587891,6.46999979019165,6.269999980926514,6.309999942779541,25995100.0 2008-04-08,6.03000020980835,6.179999828338623,5.949999809265137,6.110000133514404,61778900.0 2008-04-09,6.260000228881836,6.300000190734863,5.980000019073486,6.090000152587891,26884100.0 2008-04-10,6.269999980926514,6.480000019073486,6.230000019073486,6.269999980926514,21680200.0 2008-04-11,6.010000228881836,6.289999961853027,5.96999979019165,6.210000038146973,22158500.0 2008-04-14,5.860000133514404,6.090000152587891,5.829999923706055,6.059999942779541,19333100.0 2008-04-15,5.78000020980835,5.909999847412109,5.610000133514404,5.909999847412109,22744000.0 2008-04-16,6.070000171661377,6.170000076293945,5.829999923706055,5.929999828338623,26678700.0 2008-04-17,6.190000057220459,6.300000190734863,6.0,6.059999942779541,23814600.0 2008-04-18,6.110000133514404,6.389999866485596,5.980000019073486,6.380000114440918,34375600.0 2008-04-21,6.139999866485596,6.139999866485596,5.949999809265137,6.099999904632568,14601100.0 2008-04-22,5.960000038146973,6.139999866485596,5.929999828338623,6.139999866485596,14770500.0 2008-04-23,5.920000076293945,6.070000171661377,5.860000133514404,6.03000020980835,23275900.0 2008-04-24,6.03000020980835,6.130000114440918,5.829999923706055,5.940000057220459,20086700.0 2008-04-25,6.059999942779541,6.099999904632568,5.929999828338623,6.090000152587891,11075600.0 2008-04-28,6.0,6.110000133514404,6.0,6.059999942779541,8014900.0 2008-04-29,6.019999980926514,6.070000171661377,5.949999809265137,5.980000019073486,10695600.0 2008-04-30,5.960000038146973,6.070000171661377,5.929999828338623,6.039999961853027,14029700.0 2008-05-01,6.21999979019165,6.289999961853027,5.96999979019165,5.980000019073486,19591800.0 2008-05-02,6.159999847412109,6.340000152587891,6.090000152587891,6.28000020980835,16102500.0 2008-05-05,6.53000020980835,6.590000152587891,6.110000133514404,6.159999847412109,41539000.0 2008-05-06,7.119999885559082,7.409999847412109,6.440000057220459,6.449999809265137,75533800.0 2008-05-07,6.909999847412109,7.269999980926514,6.860000133514404,7.150000095367432,26791200.0 2008-05-08,6.929999828338623,7.239999771118164,6.670000076293945,6.989999771118164,30371400.0 2008-05-09,6.940000057220459,7.059999942779541,6.730000019073486,6.900000095367432,15496100.0 2008-05-12,7.159999847412109,7.300000190734863,6.96999979019165,6.96999979019165,24085800.0 2008-05-13,7.190000057220459,7.320000171661377,7.110000133514404,7.190000057220459,15153600.0 2008-05-14,7.159999847412109,7.420000076293945,7.099999904632568,7.260000228881836,24836900.0 2008-05-15,7.409999847412109,7.420000076293945,7.159999847412109,7.170000076293945,16955600.0 2008-05-16,7.260000228881836,7.480000019073486,7.170000076293945,7.480000019073486,18008000.0 2008-05-19,7.099999904632568,7.480000019073486,7.059999942779541,7.309999942779541,23527700.0 2008-05-20,7.119999885559082,7.230000019073486,7.0,7.070000171661377,18484100.0 2008-05-21,7.079999923706055,7.260000228881836,7.050000190734863,7.159999847412109,13446400.0 2008-05-22,7.070000171661377,7.190000057220459,7.010000228881836,7.159999847412109,11537300.0 2008-05-23,6.880000114440918,7.059999942779541,6.760000228881836,7.019999980926514,13377900.0 2008-05-27,6.920000076293945,7.0,6.789999961853027,6.909999847412109,13114700.0 2008-05-28,6.820000171661377,7.070000171661377,6.739999771118164,7.010000228881836,18159000.0 2008-05-29,6.769999980926514,6.900000095367432,6.75,6.820000171661377,12623100.0 2008-05-30,6.880000114440918,6.949999809265137,6.710000038146973,6.860000133514404,20871900.0 2008-06-02,6.800000190734863,6.880000114440918,6.739999771118164,6.880000114440918,10823700.0 2008-06-03,6.809999942779541,6.869999885559082,6.71999979019165,6.840000152587891,15573200.0 2008-06-04,7.190000057220459,7.300000190734863,6.809999942779541,6.849999904632568,33424100.0 2008-06-05,7.78000020980835,7.789999961853027,7.289999961853027,7.309999942779541,40481900.0 2008-06-06,7.429999828338623,7.699999809265137,7.420000076293945,7.690000057220459,29842400.0 2008-06-09,7.679999828338623,7.980000019073486,7.440000057220459,7.570000171661377,26738500.0 2008-06-10,7.429999828338623,7.650000095367432,7.380000114440918,7.579999923706055,23476600.0 2008-06-11,6.960000038146973,7.429999828338623,6.920000076293945,7.429999828338623,26590500.0 2008-06-12,7.139999866485596,7.360000133514404,7.090000152587891,7.090000152587891,22173500.0 2008-06-13,7.519999980926514,7.550000190734863,7.230000019073486,7.230000019073486,19410900.0 2008-06-16,7.710000038146973,7.769999980926514,7.409999847412109,7.46999979019165,18112000.0 2008-06-17,7.71999979019165,7.940000057220459,7.579999923706055,7.880000114440918,24980400.0 2008-06-18,7.289999961853027,7.699999809265137,7.269999980926514,7.659999847412109,22951700.0 2008-06-19,7.329999923706055,7.400000095367432,7.019999980926514,7.329999923706055,20543400.0 2008-06-20,6.989999771118164,7.25,6.960000038146973,7.239999771118164,22395100.0 2008-06-23,6.550000190734863,7.170000076293945,6.510000228881836,7.130000114440918,29666900.0 2008-06-24,6.239999771118164,6.489999771118164,6.21999979019165,6.489999771118164,37493200.0 2008-06-25,6.429999828338623,6.579999923706055,6.329999923706055,6.360000133514404,26964400.0 2008-06-26,6.130000114440918,6.329999923706055,6.0,6.329999923706055,29126600.0 2008-06-27,5.949999809265137,6.21999979019165,5.849999904632568,6.150000095367432,23612700.0 2008-06-30,5.829999923706055,6.039999961853027,5.670000076293945,6.010000228881836,27347200.0 2008-07-01,5.650000095367432,5.820000171661377,5.400000095367432,5.710000038146973,32866100.0 2008-07-02,5.440000057220459,5.840000152587891,5.420000076293945,5.769999980926514,24019300.0 2008-07-03,5.300000190734863,5.550000190734863,5.010000228881836,5.480000019073486,24320100.0 2008-07-07,5.380000114440918,5.670000076293945,5.21999979019165,5.46999979019165,25813600.0 2008-07-08,5.53000020980835,5.539999961853027,5.289999961853027,5.380000114440918,29246700.0 2008-07-09,5.059999942779541,5.590000152587891,5.010000228881836,5.550000190734863,35716600.0 2008-07-10,4.960000038146973,5.119999885559082,4.75,5.110000133514404,45743800.0 2008-07-11,4.840000152587891,4.929999828338623,4.599999904632568,4.75,29950700.0 2008-07-14,4.820000171661377,4.960000038146973,4.71999979019165,4.920000076293945,22365600.0 2008-07-15,4.71999979019165,4.880000114440918,4.53000020980835,4.679999828338623,26935200.0 2008-07-16,5.059999942779541,5.090000152587891,4.679999828338623,4.900000095367432,24060400.0 2008-07-17,5.300000190734863,5.320000171661377,4.820000171661377,5.25,36053000.0 2008-07-18,4.650000095367432,5.0,4.579999923706055,4.909999847412109,58910400.0 2008-07-21,4.590000152587891,4.75,4.559999942779541,4.730000019073486,23296600.0 2008-07-22,4.409999847412109,4.590000152587891,4.320000171661377,4.519999980926514,29393200.0 2008-07-23,4.670000076293945,4.690000057220459,4.440000057220459,4.449999809265137,22668800.0 2008-07-24,4.369999885559082,4.730000019073486,4.329999923706055,4.679999828338623,18573400.0 2008-07-25,4.360000133514404,4.440000057220459,4.269999980926514,4.420000076293945,14936100.0 2008-07-28,4.190000057220459,4.389999866485596,4.179999828338623,4.380000114440918,17167400.0 2008-07-29,4.210000038146973,4.25,4.110000133514404,4.199999809265137,18722200.0 2008-07-30,4.230000019073486,4.28000020980835,4.110000133514404,4.28000020980835,18972800.0 2008-07-31,4.210000038146973,4.369999885559082,4.130000114440918,4.179999828338623,14905700.0 2008-08-01,4.28000020980835,4.320000171661377,4.050000190734863,4.260000228881836,25928000.0 2008-08-04,4.480000019073486,4.519999980926514,4.289999961853027,4.309999942779541,15988400.0 2008-08-05,4.599999904632568,4.650000095367432,4.46999979019165,4.619999885559082,14193300.0 2008-08-06,4.800000190734863,4.800000190734863,4.480000019073486,4.619999885559082,14528300.0 2008-08-07,5.03000020980835,5.170000076293945,4.659999847412109,4.710000038146973,32592600.0 2008-08-08,5.130000114440918,5.260000228881836,5.050000190734863,5.190000057220459,22304100.0 2008-08-11,5.110000133514404,5.199999809265137,5.03000020980835,5.099999904632568,15651300.0 2008-08-12,5.210000038146973,5.349999904632568,5.119999885559082,5.199999809265137,30836400.0 2008-08-13,5.150000095367432,5.230000019073486,5.0,5.199999809265137,19108700.0 2008-08-14,5.300000190734863,5.369999885559082,5.139999866485596,5.150000095367432,18960500.0 2008-08-15,5.639999866485596,5.869999885559082,5.25,5.369999885559082,33367500.0 2008-08-18,5.909999847412109,5.909999847412109,5.579999923706055,5.699999809265137,36912300.0 2008-08-19,5.579999923706055,5.900000095367432,5.539999961853027,5.71999979019165,21242000.0 2008-08-20,5.699999809265137,5.849999904632568,5.519999980926514,5.699999809265137,20661800.0 2008-08-21,5.760000228881836,5.820000171661377,5.539999961853027,5.579999923706055,14840600.0 2008-08-22,5.809999942779541,6.0,5.699999809265137,5.880000114440918,16999300.0 2008-08-25,5.929999828338623,6.179999828338623,5.820000171661377,5.929999828338623,24523700.0 2008-08-26,5.929999828338623,6.019999980926514,5.869999885559082,5.980000019073486,17470900.0 2008-08-27,6.070000171661377,6.139999866485596,5.900000095367432,5.909999847412109,14544200.0 2008-08-28,6.25,6.25,6.099999904632568,6.139999866485596,11440500.0 2008-08-29,6.289999961853027,6.349999904632568,6.099999904632568,6.139999866485596,16257000.0 2008-09-02,6.340000152587891,6.46999979019165,6.150000095367432,6.369999885559082,25162700.0 2008-09-03,6.150000095367432,6.449999809265137,6.070000171661377,6.340000152587891,24977100.0 2008-09-04,5.840000152587891,6.179999828338623,5.769999980926514,6.119999885559082,24817600.0 2008-09-05,5.960000038146973,5.989999771118164,5.340000152587891,5.630000114440918,23031100.0 2008-09-08,6.070000171661377,6.300000190734863,5.929999828338623,6.230000019073486,19520700.0 2008-09-09,5.769999980926514,6.099999904632568,5.619999885559082,6.070000171661377,21407100.0 2008-09-10,5.78000020980835,5.880000114440918,5.610000133514404,5.820000171661377,15144100.0 2008-09-11,5.710000038146973,5.849999904632568,5.510000228881836,5.610000133514404,17954900.0 2008-09-12,5.75,5.840000152587891,5.610000133514404,5.699999809265137,22589800.0 2008-09-15,5.179999828338623,5.630000114440918,5.179999828338623,5.309999942779541,16281500.0 2008-09-16,5.260000228881836,5.269999980926514,4.800000190734863,4.960000038146973,24720700.0 2008-09-17,4.900000095367432,5.289999961853027,4.849999904632568,5.130000114440918,25876500.0 2008-09-18,5.300000190734863,5.389999866485596,4.800000190734863,4.980000019073486,31008100.0 2008-09-19,5.420000076293945,5.679999828338623,5.230000019073486,5.630000114440918,21878300.0 2008-09-22,4.989999771118164,5.420000076293945,4.960000038146973,5.400000095367432,14714600.0 2008-09-23,4.940000057220459,5.170000076293945,4.889999866485596,5.050000190734863,21576000.0 2008-09-24,4.880000114440918,5.050000190734863,4.849999904632568,5.03000020980835,13284500.0 2008-09-25,5.230000019073486,5.289999961853027,4.909999847412109,4.949999809265137,26068000.0 2008-09-26,5.159999847412109,5.210000038146973,4.960000038146973,5.010000228881836,19265300.0 2008-09-29,4.289999961853027,6.0,3.0,5.0,32847400.0 2008-09-30,5.25,5.25,4.21999979019165,4.489999771118164,18799700.0 2008-10-01,4.739999771118164,5.0,4.53000020980835,4.550000190734863,27342200.0 2008-10-02,4.139999866485596,4.849999904632568,4.130000114440918,4.599999904632568,24978500.0 2008-10-03,4.53000020980835,4.809999942779541,4.210000038146973,4.320000171661377,38166900.0 2008-10-06,4.230000019073486,4.360000133514404,4.010000228881836,4.260000228881836,26603100.0 2008-10-07,4.590000152587891,5.559999942779541,4.230000019073486,5.269999980926514,79681000.0 2008-10-08,4.050000190734863,4.739999771118164,3.990000009536743,4.449999809265137,46034100.0 2008-10-09,4.039999961853027,4.440000057220459,4.039999961853027,4.21999979019165,29086700.0 2008-10-10,3.809999942779541,4.300000190734863,3.509999990463257,3.8499999046325684,32994400.0 2008-10-13,4.210000038146973,4.25,3.9100000858306885,4.239999771118164,16132000.0 2008-10-14,4.269999980926514,4.519999980926514,4.150000095367432,4.5,27700900.0 2008-10-15,3.9100000858306885,4.269999980926514,3.9100000858306885,4.269999980926514,23157300.0 2008-10-16,4.119999885559082,4.230000019073486,3.6500000953674316,4.010000228881836,29123000.0 2008-10-17,4.210000038146973,4.519999980926514,4.090000152587891,4.400000095367432,38905700.0 2008-10-20,4.110000133514404,4.309999942779541,4.0,4.25,22553800.0 2008-10-21,3.9100000858306885,4.079999923706055,3.880000114440918,4.03000020980835,13700000.0 2008-10-22,3.619999885559082,3.9100000858306885,3.5899999141693115,3.859999895095825,15952100.0 2008-10-23,3.2799999713897705,3.680000066757202,3.200000047683716,3.619999885559082,23892400.0 2008-10-24,3.0299999713897705,3.190000057220459,2.7799999713897705,2.9100000858306885,25578500.0 2008-10-27,2.940000057220459,3.0199999809265137,2.8399999141693115,2.9600000381469727,16610800.0 2008-10-28,2.8399999141693115,3.140000104904175,2.6500000953674316,3.130000114440918,24929700.0 2008-10-29,2.9800000190734863,3.1500000953674316,2.859999895095825,3.0,19945100.0 2008-10-30,3.559999942779541,3.5899999141693115,3.1500000953674316,3.200000047683716,24332400.0 2008-10-31,3.5,3.7100000381469727,3.359999895095825,3.4000000953674316,16621000.0 2008-11-03,3.609999895095825,3.869999885559082,3.5399999618530273,3.5899999141693115,17845500.0 2008-11-04,3.799999952316284,3.8399999141693115,3.5999999046325684,3.819999933242798,20869800.0 2008-11-05,3.549999952316284,3.7899999618530273,3.5399999618530273,3.680000066757202,13392200.0 2008-11-06,3.1700000762939453,3.5,3.0899999141693115,3.4700000286102295,20675900.0 2008-11-07,3.1600000858306885,3.4100000858306885,3.059999942779541,3.25,15559700.0 2008-11-10,3.0399999618530273,3.2899999618530273,3.009999990463257,3.2899999618530273,8325700.0 2008-11-11,2.9600000381469727,3.059999942779541,2.8299999237060547,3.009999990463257,10508400.0 2008-11-12,2.569999933242798,2.890000104904175,2.569999933242798,2.869999885559082,20544700.0 2008-11-13,2.700000047683716,2.75,2.299999952316284,2.7100000381469727,28108000.0 2008-11-14,2.430000066757202,2.6600000858306885,2.369999885559082,2.6500000953674316,23803200.0 2008-11-17,2.5,2.6500000953674316,2.4700000286102295,2.5,14343200.0 2008-11-18,2.5,2.690000057220459,2.4000000953674316,2.680000066757202,13315000.0 2008-11-19,2.119999885559082,2.5399999618530273,2.109999895095825,2.509999990463257,17241900.0 2008-11-20,1.909999966621399,2.1500000953674316,1.8799999952316284,2.0999999046325684,22740900.0 2008-11-21,1.8200000524520874,2.0199999809265137,1.6200000047683716,1.9900000095367432,22929400.0 2008-11-24,1.8600000143051147,1.940000057220459,1.75,1.899999976158142,22659000.0 2008-11-25,1.7999999523162842,1.9600000381469727,1.7799999713897705,1.9199999570846558,16334500.0 2008-11-26,2.130000114440918,2.1700000762939453,1.7999999523162842,1.850000023841858,23960300.0 2008-11-28,2.359999895095825,2.369999885559082,2.1500000953674316,2.200000047683716,8941900.0 2008-12-01,2.0,2.3299999237060547,1.9800000190734863,2.309999942779541,17178500.0 2008-12-02,2.0299999713897705,2.1500000953674316,1.9600000381469727,2.0999999046325684,13839600.0 2008-12-03,2.200000047683716,2.369999885559082,1.9199999570846558,1.9500000476837158,31256100.0 2008-12-04,2.0799999237060547,2.3499999046325684,1.9199999570846558,2.0,32670700.0 2008-12-05,2.130000114440918,2.2200000286102295,2.0,2.049999952316284,18831200.0 2008-12-08,2.0999999046325684,2.299999952316284,2.0199999809265137,2.25,22646800.0 2008-12-09,2.2699999809265137,2.2899999618530273,2.009999990463257,2.049999952316284,22851700.0 2008-12-10,2.200000047683716,2.299999952316284,2.190000057220459,2.2699999809265137,11249400.0 2008-12-11,2.200000047683716,2.2799999713897705,2.0999999046325684,2.1700000762939453,10983700.0 2008-12-12,2.2799999713897705,2.319999933242798,2.049999952316284,2.109999895095825,14410300.0 2008-12-15,2.2100000381469727,2.3499999046325684,2.1500000953674316,2.259999990463257,6394000.0 2008-12-16,2.25,2.2799999713897705,2.1500000953674316,2.2799999713897705,10886700.0 2008-12-17,2.2899999618530273,2.299999952316284,2.180000066757202,2.2100000381469727,8320600.0 2008-12-18,2.2300000190734863,2.3399999141693115,2.200000047683716,2.259999990463257,12656000.0 2008-12-19,2.2699999809265137,2.3299999237060547,2.180000066757202,2.3299999237060547,13520700.0 2008-12-22,2.0199999809265137,2.259999990463257,1.9299999475479126,2.259999990463257,16351900.0 2008-12-23,1.9600000381469727,2.0799999237060547,1.9500000476837158,2.069999933242798,10138300.0 2008-12-24,1.9900000095367432,2.0299999713897705,1.9700000286102295,1.9800000190734863,2912200.0 2008-12-26,2.180000066757202,2.2100000381469727,2.0399999618530273,2.0999999046325684,9514300.0 2008-12-29,2.0999999046325684,2.2699999809265137,2.059999942779541,2.259999990463257,10998500.0 2008-12-30,2.2100000381469727,2.2100000381469727,2.0999999046325684,2.130000114440918,10266000.0 2008-12-31,2.1600000858306885,2.200000047683716,2.109999895095825,2.200000047683716,10226500.0 2009-01-02,2.380000114440918,2.430000066757202,2.1700000762939453,2.190000057220459,13832100.0 2009-01-05,2.6700000762939453,2.680000066757202,2.3499999046325684,2.369999885559082,19326900.0 2009-01-06,2.7799999713897705,2.8499999046325684,2.549999952316284,2.75,23860000.0 2009-01-07,2.6600000858306885,2.7200000286102295,2.549999952316284,2.7200000286102295,14026300.0 2009-01-08,2.740000009536743,2.740000009536743,2.509999990463257,2.640000104904175,13413000.0 2009-01-09,2.690000057220459,2.8299999237060547,2.630000114440918,2.7899999618530273,9733000.0 2009-01-12,2.5199999809265137,2.690000057220459,2.450000047683716,2.690000057220459,13085600.0 2009-01-13,2.380000114440918,2.4700000286102295,2.299999952316284,2.4200000762939453,21157100.0 2009-01-14,2.1500000953674316,2.299999952316284,2.109999895095825,2.2899999618530273,14821600.0 2009-01-15,2.259999990463257,2.299999952316284,2.049999952316284,2.1500000953674316,16022500.0 2009-01-16,2.2899999618530273,2.4000000953674316,2.200000047683716,2.319999933242798,15182600.0 2009-01-20,2.0,2.2899999618530273,2.0,2.2300000190734863,12983200.0 2009-01-21,2.25,2.25,2.0299999713897705,2.049999952316284,11915800.0 2009-01-22,2.0199999809265137,2.180000066757202,1.9700000286102295,2.1500000953674316,21451500.0 2009-01-23,2.069999933242798,2.2300000190734863,1.8600000143051147,1.8600000143051147,26600900.0 2009-01-26,2.009999990463257,2.140000104904175,2.0,2.0799999237060547,15745800.0 2009-01-27,2.140000104904175,2.190000057220459,2.0399999618530273,2.059999942779541,12903300.0 2009-01-28,2.3499999046325684,2.450000047683716,2.1700000762939453,2.2300000190734863,19551900.0 2009-01-29,2.200000047683716,2.2899999618530273,2.180000066757202,2.2899999618530273,8305000.0 2009-01-30,2.190000057220459,2.2899999618530273,2.1600000858306885,2.2200000286102295,11034900.0 2009-02-02,2.1500000953674316,2.2200000286102295,2.069999933242798,2.1500000953674316,8110300.0 2009-02-03,2.2100000381469727,2.2300000190734863,2.109999895095825,2.1600000858306885,8594900.0 2009-02-04,2.2699999809265137,2.509999990463257,2.1500000953674316,2.2200000286102295,15475300.0 2009-02-05,2.359999895095825,2.440000057220459,2.2100000381469727,2.259999990463257,17011600.0 2009-02-06,2.4100000858306885,2.4700000286102295,2.3299999237060547,2.4200000762939453,12613400.0 2009-02-09,2.359999895095825,2.4100000858306885,2.3299999237060547,2.359999895095825,9916600.0 2009-02-10,2.109999895095825,2.4000000953674316,2.0,2.359999895095825,24515200.0 2009-02-11,2.1500000953674316,2.2100000381469727,2.0899999141693115,2.1600000858306885,11796000.0 2009-02-12,2.2799999713897705,2.299999952316284,2.109999895095825,2.180000066757202,12085200.0 2009-02-13,2.4200000762939453,2.4600000381469727,2.25,2.299999952316284,15057900.0 2009-02-17,2.369999885559082,2.4000000953674316,2.2799999713897705,2.299999952316284,15592900.0 2009-02-18,2.200000047683716,2.5,2.119999885559082,2.3499999046325684,18635200.0 2009-02-19,2.119999885559082,2.299999952316284,2.109999895095825,2.299999952316284,12271700.0 2009-02-20,2.0299999713897705,2.130000114440918,2.0,2.069999933242798,12688400.0 2009-02-23,2.0199999809265137,2.0899999141693115,2.009999990463257,2.0899999141693115,10436500.0 2009-02-24,2.119999885559082,2.180000066757202,2.0199999809265137,2.049999952316284,12778200.0 2009-02-25,2.2200000286102295,2.2799999713897705,2.069999933242798,2.130000114440918,13086400.0 2009-02-26,2.0899999141693115,2.2799999713897705,2.0899999141693115,2.259999990463257,11036900.0 2009-02-27,2.180000066757202,2.200000047683716,2.049999952316284,2.0799999237060547,14342300.0 2009-03-02,2.009999990463257,2.2100000381469727,2.009999990463257,2.130000114440918,15337400.0 2009-03-03,2.069999933242798,2.190000057220459,2.069999933242798,2.140000104904175,18596000.0 2009-03-04,2.299999952316284,2.3299999237060547,2.140000104904175,2.1500000953674316,21183500.0 2009-03-05,2.1600000858306885,2.299999952316284,2.140000104904175,2.2100000381469727,10533400.0 2009-03-06,2.140000104904175,2.2200000286102295,2.0899999141693115,2.190000057220459,9510200.0 2009-03-09,2.140000104904175,2.259999990463257,2.0999999046325684,2.109999895095825,9490200.0 2009-03-10,2.319999933242798,2.3499999046325684,2.190000057220459,2.2100000381469727,14926500.0 2009-03-11,2.309999942779541,2.3499999046325684,2.25,2.3299999237060547,11985800.0 2009-03-12,2.4000000953674316,2.440000057220459,2.2699999809265137,2.299999952316284,14596600.0 2009-03-13,2.5199999809265137,2.5999999046325684,2.3499999046325684,2.390000104904175,14898000.0 2009-03-16,2.4800000190734863,2.7200000286102295,2.440000057220459,2.509999990463257,22781100.0 2009-03-17,2.759999990463257,2.880000114440918,2.430000066757202,2.4800000190734863,22838600.0 2009-03-18,2.9700000286102295,2.9700000286102295,2.7300000190734863,2.759999990463257,14552600.0 2009-03-19,2.9600000381469727,3.190000057220459,2.8399999141693115,3.0399999618530273,18551600.0 2009-03-20,2.6700000762939453,3.0999999046325684,2.6700000762939453,2.9700000286102295,17890400.0 2009-03-23,3.0199999809265137,3.0299999713897705,2.8299999237060547,2.869999885559082,13723500.0 2009-03-24,3.140000104904175,3.200000047683716,2.880000114440918,2.9600000381469727,19895300.0 2009-03-25,3.1700000762939453,3.7799999713897705,2.930000066757202,3.2100000381469727,33607200.0 2009-03-26,3.559999942779541,3.5899999141693115,3.2100000381469727,3.299999952316284,24274900.0 2009-03-27,3.369999885559082,3.549999952316284,3.3499999046325684,3.430000066757202,11206300.0 2009-03-30,3.190000057220459,3.2899999618530273,3.0999999046325684,3.200000047683716,12112600.0 2009-03-31,3.049999952316284,3.359999895095825,3.0399999618530273,3.309999942779541,20773500.0 2009-04-01,3.0199999809265137,3.2100000381469727,2.9200000762939453,2.9800000190734863,31558500.0 2009-04-02,3.1600000858306885,3.25,3.0399999618530273,3.190000057220459,22516700.0 2009-04-03,3.430000066757202,3.430000066757202,3.069999933242798,3.130000114440918,16140300.0 2009-04-06,3.5299999713897705,3.559999942779541,3.25,3.299999952316284,15234800.0 2009-04-07,3.440000057220459,3.490000009536743,3.390000104904175,3.4100000858306885,11663000.0 2009-04-08,3.680000066757202,3.7300000190734863,3.430000066757202,3.5,16869600.0 2009-04-09,3.75,3.9200000762939453,3.680000066757202,3.7799999713897705,19026000.0 2009-04-13,3.609999895095825,3.7799999713897705,3.5399999618530273,3.75,16038600.0 2009-04-14,3.630000114440918,3.8499999046325684,3.5299999713897705,3.5899999141693115,14713800.0 2009-04-15,3.440000057220459,3.5899999141693115,3.319999933242798,3.5299999713897705,15601300.0 2009-04-16,3.569999933242798,3.5999999046325684,3.4700000286102295,3.5199999809265137,10120800.0 2009-04-17,3.559999942779541,3.5999999046325684,3.490000009536743,3.5799999237060547,12224300.0 2009-04-20,3.309999942779541,3.450000047683716,3.259999990463257,3.430000066757202,10502200.0 2009-04-21,3.359999895095825,3.359999895095825,3.200000047683716,3.2300000190734863,14244500.0 2009-04-22,3.3299999237060547,3.450000047683716,3.1700000762939453,3.200000047683716,23887100.0 2009-04-23,3.5299999713897705,3.549999952316284,3.259999990463257,3.369999885559082,18621700.0 2009-04-24,3.509999990463257,3.75,3.4800000190734863,3.549999952316284,18536800.0 2009-04-27,3.4700000286102295,3.609999895095825,3.4200000762939453,3.430000066757202,11960900.0 2009-04-28,3.4100000858306885,3.549999952316284,3.3499999046325684,3.4100000858306885,12108800.0 2009-04-29,3.509999990463257,3.559999942779541,3.380000114440918,3.4000000953674316,11546300.0 2009-04-30,3.609999895095825,3.7300000190734863,3.5299999713897705,3.549999952316284,18194700.0 2009-05-01,3.819999933242798,3.9000000953674316,3.549999952316284,3.549999952316284,16236600.0 2009-05-04,4.260000228881836,4.300000190734863,3.8299999237060547,3.9000000953674316,21256400.0 2009-05-05,4.320000171661377,4.389999866485596,4.110000133514404,4.360000133514404,16369800.0 2009-05-06,4.309999942779541,4.449999809265137,4.119999885559082,4.449999809265137,15076500.0 2009-05-07,4.010000228881836,4.349999904632568,3.9100000858306885,4.21999979019165,23408000.0 2009-05-08,3.930000066757202,4.150000095367432,3.8399999141693115,4.119999885559082,14316100.0 2009-05-11,4.21999979019165,4.369999885559082,3.869999885559082,3.9000000953674316,25404600.0 2009-05-12,4.349999904632568,4.5,4.130000114440918,4.409999847412109,29756700.0 2009-05-13,4.380000114440918,4.670000076293945,4.329999923706055,4.360000133514404,35483300.0 2009-05-14,4.239999771118164,4.570000171661377,4.070000171661377,4.349999904632568,33859900.0 2009-05-15,4.010000228881836,4.369999885559082,3.930000066757202,4.260000228881836,30105100.0 2009-05-18,4.139999866485596,4.25,4.059999942779541,4.190000057220459,19665800.0 2009-05-19,4.389999866485596,4.5,4.239999771118164,4.300000190734863,23196000.0 2009-05-20,4.5,4.760000228881836,4.440000057220459,4.570000171661377,25214100.0 2009-05-21,4.340000152587891,4.460000038146973,4.25,4.449999809265137,14492200.0 2009-05-22,4.260000228881836,4.429999828338623,4.25,4.429999828338623,8274300.0 2009-05-26,4.53000020980835,4.570000171661377,4.230000019073486,4.260000228881836,16094300.0 2009-05-27,4.710000038146973,4.800000190734863,4.550000190734863,4.570000171661377,21512600.0 2009-05-28,4.699999809265137,4.840000152587891,4.539999961853027,4.75,18383900.0 2009-05-29,4.539999961853027,4.78000020980835,4.380000114440918,4.710000038146973,24539700.0 2009-06-01,4.730000019073486,4.900000095367432,4.639999866485596,4.690000057220459,26633200.0 2009-06-02,4.559999942779541,4.699999809265137,4.550000190734863,4.679999828338623,24950700.0 2009-06-03,4.480000019073486,4.599999904632568,4.340000152587891,4.550000190734863,19087100.0 2009-06-04,4.650000095367432,4.739999771118164,4.539999961853027,4.570000171661377,19728300.0 2009-06-05,4.630000114440918,4.869999885559082,4.610000133514404,4.840000152587891,18775200.0 2009-06-08,4.610000133514404,4.670000076293945,4.5,4.579999923706055,12342400.0 2009-06-09,4.75,4.800000190734863,4.679999828338623,4.699999809265137,18767500.0 2009-06-10,4.820000171661377,4.860000133514404,4.699999809265137,4.809999942779541,18322600.0 2009-06-11,4.699999809265137,4.869999885559082,4.679999828338623,4.829999923706055,15847200.0 2009-06-12,4.46999979019165,4.789999961853027,4.329999923706055,4.75,39939500.0 2009-06-15,4.260000228881836,4.449999809265137,4.210000038146973,4.389999866485596,27471700.0 2009-06-16,4.130000114440918,4.349999904632568,4.099999904632568,4.300000190734863,27530400.0 2009-06-17,4.079999923706055,4.170000076293945,3.859999895095825,4.130000114440918,32809400.0 2009-06-18,3.8499999046325684,4.070000171661377,3.809999942779541,4.03000020980835,29208700.0 2009-06-19,3.869999885559082,3.9800000190734863,3.859999895095825,3.9200000762939453,20840700.0 2009-06-22,3.619999885559082,3.859999895095825,3.609999895095825,3.8399999141693115,21564900.0 2009-06-23,3.549999952316284,3.690000057220459,3.430000066757202,3.6700000762939453,21411900.0 2009-06-24,3.6600000858306885,3.7799999713897705,3.5999999046325684,3.630000114440918,19674200.0 2009-06-25,3.640000104904175,3.680000066757202,3.5299999713897705,3.619999885559082,14595100.0 2009-06-26,3.619999885559082,3.7100000381469727,3.619999885559082,3.690000057220459,16782600.0 2009-06-29,3.7200000286102295,3.7799999713897705,3.6500000953674316,3.7200000286102295,14889100.0 2009-06-30,3.869999885559082,3.9800000190734863,3.740000009536743,3.7699999809265137,24129800.0 2009-07-01,3.9100000858306885,4.050000190734863,3.880000114440918,3.930000066757202,25970300.0 2009-07-02,3.7799999713897705,3.890000104904175,3.759999990463257,3.8399999141693115,13415300.0 2009-07-06,3.549999952316284,3.7699999809265137,3.5,3.740000009536743,26785900.0 2009-07-07,3.430000066757202,3.630000114440918,3.3499999046325684,3.630000114440918,20511800.0 2009-07-08,3.359999895095825,3.490000009536743,3.2200000286102295,3.430000066757202,32725000.0 2009-07-09,3.4800000190734863,3.559999942779541,3.380000114440918,3.430000066757202,19995600.0 2009-07-10,3.490000009536743,3.559999942779541,3.4200000762939453,3.430000066757202,13017100.0 2009-07-13,3.559999942779541,3.5999999046325684,3.359999895095825,3.5299999713897705,15494800.0 2009-07-14,3.549999952316284,3.609999895095825,3.490000009536743,3.5899999141693115,14482300.0 2009-07-15,3.859999895095825,3.9700000286102295,3.799999952316284,3.799999952316284,35985700.0 2009-07-16,3.9200000762939453,3.950000047683716,3.759999990463257,3.9000000953674316,18804500.0 2009-07-17,4.0,4.0,3.890000104904175,3.950000047683716,15920000.0 2009-07-20,4.170000076293945,4.179999828338623,4.0,4.03000020980835,30769400.0 2009-07-21,4.079999923706055,4.25,3.950000047683716,4.25,47575700.0 2009-07-22,3.549999952316284,3.640000104904175,3.4100000858306885,3.5399999618530273,66623200.0 2009-07-23,3.5899999141693115,3.5999999046325684,3.490000009536743,3.5399999618530273,26307900.0 2009-07-24,3.7699999809265137,3.809999942779541,3.5399999618530273,3.559999942779541,25206600.0 2009-07-27,3.799999952316284,3.8399999141693115,3.7100000381469727,3.819999933242798,15781300.0 2009-07-28,3.7699999809265137,3.809999942779541,3.700000047683716,3.7699999809265137,15661700.0 2009-07-29,3.7100000381469727,3.7899999618530273,3.6500000953674316,3.7699999809265137,18382700.0 2009-07-30,3.6600000858306885,3.809999942779541,3.6500000953674316,3.7799999713897705,20841900.0 2009-07-31,3.6600000858306885,3.7300000190734863,3.6500000953674316,3.6600000858306885,14282400.0 2009-08-03,3.740000009536743,3.7799999713897705,3.700000047683716,3.75,12875200.0 2009-08-04,3.759999990463257,3.8499999046325684,3.680000066757202,3.75,20095900.0 2009-08-05,3.75,3.7899999618530273,3.700000047683716,3.7699999809265137,12174500.0 2009-08-06,3.7100000381469727,3.7899999618530273,3.6600000858306885,3.75,11660200.0 2009-08-07,3.700000047683716,3.7699999809265137,3.6600000858306885,3.7699999809265137,12259500.0 2009-08-10,3.680000066757202,3.7100000381469727,3.6500000953674316,3.7100000381469727,10704400.0 2009-08-11,3.5899999141693115,3.690000057220459,3.549999952316284,3.680000066757202,12670300.0 2009-08-12,3.5899999141693115,3.630000114440918,3.559999942779541,3.5999999046325684,13465300.0 2009-08-13,3.680000066757202,3.7100000381469727,3.5199999809265137,3.609999895095825,22048000.0 2009-08-14,3.690000057220459,3.759999990463257,3.5899999141693115,3.6600000858306885,23177600.0 2009-08-17,3.549999952316284,3.609999895095825,3.5199999809265137,3.549999952316284,15706400.0 2009-08-18,3.559999942779541,3.5799999237060547,3.490000009536743,3.549999952316284,23269700.0 2009-08-19,3.5199999809265137,3.5299999713897705,3.4700000286102295,3.490000009536743,10937500.0 2009-08-20,3.5199999809265137,3.549999952316284,3.490000009536743,3.5299999713897705,6528900.0 2009-08-21,3.700000047683716,3.7100000381469727,3.509999990463257,3.5299999713897705,20133600.0 2009-08-24,4.0,4.099999904632568,3.880000114440918,3.930000066757202,49755000.0 2009-08-25,4.019999980926514,4.139999866485596,4.019999980926514,4.130000114440918,28065000.0 2009-08-26,4.059999942779541,4.079999923706055,4.0,4.03000020980835,20686200.0 2009-08-27,4.230000019073486,4.260000228881836,4.0,4.039999961853027,26139300.0 2009-08-28,4.46999979019165,4.550000190734863,4.300000190734863,4.449999809265137,41971900.0 2009-08-31,4.360000133514404,4.380000114440918,4.230000019073486,4.320000171661377,22133900.0 2009-09-01,4.21999979019165,4.570000171661377,4.179999828338623,4.360000133514404,32602600.0 2009-09-02,4.28000020980835,4.329999923706055,4.130000114440918,4.190000057220459,19010800.0 2009-09-03,4.53000020980835,4.559999942779541,4.349999904632568,4.389999866485596,33180600.0 2009-09-04,4.53000020980835,4.559999942779541,4.380000114440918,4.550000190734863,19622500.0 2009-09-08,5.190000057220459,5.239999771118164,4.570000171661377,4.599999904632568,73355000.0 2009-09-09,5.199999809265137,5.300000190734863,5.0,5.150000095367432,44410400.0 2009-09-10,5.380000114440918,5.449999809265137,5.199999809265137,5.289999961853027,39108400.0 2009-09-11,5.679999828338623,5.75,5.449999809265137,5.489999771118164,48505700.0 2009-09-14,5.71999979019165,5.78000020980835,5.510000228881836,5.619999885559082,27629100.0 2009-09-15,5.880000114440918,5.940000057220459,5.71999979019165,5.769999980926514,26757300.0 2009-09-16,5.690000057220459,5.869999885559082,5.570000171661377,5.849999904632568,43399700.0 2009-09-17,5.670000076293945,5.78000020980835,5.550000190734863,5.690000057220459,38169500.0 2009-09-18,5.699999809265137,5.75,5.429999828338623,5.739999771118164,34251800.0 2009-09-21,5.809999942779541,5.889999866485596,5.559999942779541,5.570000171661377,26292700.0 2009-09-22,6.079999923706055,6.300000190734863,5.840000152587891,5.909999847412109,39994300.0 2009-09-23,6.019999980926514,6.28000020980835,6.0,6.179999828338623,34479800.0 2009-09-24,5.659999847412109,6.090000152587891,5.570000171661377,6.059999942779541,36318200.0 2009-09-25,5.829999923706055,5.829999923706055,5.510000228881836,5.519999980926514,29820800.0 2009-09-28,5.940000057220459,6.059999942779541,5.789999961853027,5.869999885559082,20247100.0 2009-09-29,5.78000020980835,6.099999904632568,5.71999979019165,5.849999904632568,31086500.0 2009-09-30,5.659999847412109,5.849999904632568,5.590000152587891,5.800000190734863,37557200.0 2009-10-01,5.389999866485596,5.650000095367432,5.269999980926514,5.619999885559082,42759500.0 2009-10-02,5.309999942779541,5.449999809265137,5.050000190734863,5.21999979019165,31821800.0 2009-10-05,5.539999961853027,5.630000114440918,5.119999885559082,5.150000095367432,29232100.0 2009-10-06,5.639999866485596,5.78000020980835,5.53000020980835,5.670000076293945,21908400.0 2009-10-07,5.539999961853027,5.690000057220459,5.519999980926514,5.659999847412109,16911100.0 2009-10-08,5.510000228881836,5.670000076293945,5.460000038146973,5.579999923706055,20299300.0 2009-10-09,5.880000114440918,5.900000095367432,5.510000228881836,5.510000228881836,27325500.0 2009-10-12,6.139999866485596,6.289999961853027,6.079999923706055,6.130000114440918,38595800.0 2009-10-13,6.079999923706055,6.21999979019165,6.059999942779541,6.210000038146973,29647100.0 2009-10-14,6.25,6.360000133514404,6.159999847412109,6.309999942779541,32294400.0 2009-10-15,6.190000057220459,6.230000019073486,6.050000190734863,6.210000038146973,37778500.0 2009-10-16,5.739999771118164,5.940000057220459,5.650000095367432,5.889999866485596,62203100.0 2009-10-19,5.869999885559082,5.889999866485596,5.679999828338623,5.78000020980835,20547600.0 2009-10-20,5.980000019073486,6.179999828338623,5.920000076293945,5.940000057220459,35580300.0 2009-10-21,5.769999980926514,6.070000171661377,5.699999809265137,5.889999866485596,27058800.0 2009-10-22,5.829999923706055,5.869999885559082,5.610000133514404,5.760000228881836,21176900.0 2009-10-23,5.599999904632568,5.929999828338623,5.519999980926514,5.929999828338623,26662900.0 2009-10-26,5.420000076293945,5.710000038146973,5.340000152587891,5.619999885559082,26803400.0 2009-10-27,5.150000095367432,5.46999979019165,5.070000171661377,5.420000076293945,31030200.0 2009-10-28,4.849999904632568,5.019999980926514,4.75,4.980000019073486,30672900.0 2009-10-29,4.929999828338623,5.099999904632568,4.900000095367432,4.949999809265137,27195300.0 2009-10-30,4.599999904632568,4.980000019073486,4.550000190734863,4.980000019073486,31600900.0 2009-11-02,4.599999904632568,4.78000020980835,4.440000057220459,4.679999828338623,23885000.0 2009-11-03,4.639999866485596,4.650000095367432,4.329999923706055,4.489999771118164,23046700.0 2009-11-04,4.690000057220459,4.880000114440918,4.670000076293945,4.710000038146973,25223500.0 2009-11-05,4.829999923706055,4.860000133514404,4.71999979019165,4.809999942779541,14731100.0 2009-11-06,5.039999961853027,5.050000190734863,4.789999961853027,4.840000152587891,20953200.0 2009-11-09,5.210000038146973,5.239999771118164,5.099999904632568,5.119999885559082,15821100.0 2009-11-10,5.139999866485596,5.309999942779541,5.070000171661377,5.199999809265137,16308400.0 2009-11-11,5.320000171661377,5.349999904632568,5.199999809265137,5.230000019073486,24533200.0 2009-11-12,6.480000019073486,6.730000019073486,6.349999904632568,6.639999866485596,163101700.0 2009-11-13,6.53000020980835,6.559999942779541,6.170000076293945,6.260000228881836,68140400.0 2009-11-16,6.429999828338623,6.699999809265137,6.320000171661377,6.559999942779541,48798900.0 2009-11-17,6.619999885559082,6.639999866485596,6.349999904632568,6.369999885559082,26734100.0 2009-11-18,7.320000171661377,7.329999923706055,6.699999809265137,6.710000038146973,79142400.0 2009-11-19,7.050000190734863,7.300000190734863,6.78000020980835,7.199999809265137,65901400.0 2009-11-20,6.949999809265137,7.0,6.800000190734863,6.900000095367432,28226700.0 2009-11-23,7.0,7.150000095367432,6.940000057220459,7.03000020980835,29284300.0 2009-11-24,6.949999809265137,7.070000171661377,6.829999923706055,7.010000228881836,18549700.0 2009-11-25,7.110000133514404,7.119999885559082,6.96999979019165,7.010000228881836,16390300.0 2009-11-27,6.849999904632568,7.0,6.679999828338623,6.690000057220459,16185100.0 2009-11-30,7.010000228881836,7.010000228881836,6.78000020980835,6.900000095367432,19388300.0 2009-12-01,7.199999809265137,7.25,7.010000228881836,7.110000133514404,23136400.0 2009-12-02,7.300000190734863,7.5,7.210000038146973,7.210000038146973,26906700.0 2009-12-03,8.029999732971191,8.229999542236328,7.360000133514404,7.369999885559082,69019800.0 2009-12-04,7.860000133514404,8.25,7.650000095367432,8.09000015258789,43885500.0 2009-12-07,8.520000457763672,8.609999656677246,8.229999542236328,8.25,45635400.0 2009-12-08,8.670000076293945,8.819999694824219,8.34000015258789,8.430000305175781,41620000.0 2009-12-09,8.710000038146973,8.869999885559082,8.550000190734863,8.8100004196167,30324700.0 2009-12-10,8.579999923706055,8.899999618530273,8.569999694824219,8.819999694824219,26101900.0 2009-12-11,8.640000343322754,8.6899995803833,8.430000305175781,8.609999656677246,20052900.0 2009-12-14,8.680000305175781,8.84000015258789,8.579999923706055,8.8100004196167,24243900.0 2009-12-15,8.819999694824219,9.079999923706055,8.569999694824219,8.649999618530273,30510200.0 2009-12-16,9.149999618530273,9.390000343322754,8.819999694824219,9.140000343322754,43161900.0 2009-12-17,9.119999885559082,9.300000190734863,9.0,9.029999732971191,19954300.0 2009-12-18,9.050000190734863,9.119999885559082,8.930000305175781,9.0,15956300.0 2009-12-21,9.529999732971191,9.59000015258789,9.010000228881836,9.09000015258789,30422500.0 2009-12-22,9.430000305175781,9.760000228881836,9.289999961853027,9.550000190734863,26229900.0 2009-12-23,9.670000076293945,9.6899995803833,9.420000076293945,9.449999809265137,19547900.0 2009-12-24,9.90999984741211,9.949999809265137,9.779999732971191,9.789999961853027,11332000.0 2009-12-28,9.829999923706055,10.039999961853027,9.710000038146973,9.970000267028809,17266400.0 2009-12-29,9.75,9.90999984741211,9.4399995803833,9.8100004196167,20986000.0 2009-12-30,9.720000267028809,9.829999923706055,9.579999923706055,9.630000114440918,14407600.0 2009-12-31,9.680000305175781,9.770000457763672,9.630000114440918,9.75,9396500.0 2010-01-04,9.699999809265137,9.899999618530273,9.680000305175781,9.789999961853027,18748700.0 2010-01-05,9.710000038146973,9.899999618530273,9.680000305175781,9.710000038146973,22145700.0 2010-01-06,9.569999694824219,9.760000228881836,9.550000190734863,9.680000305175781,18643400.0 2010-01-07,9.470000267028809,9.550000190734863,9.180000305175781,9.510000228881836,26806800.0 2010-01-08,9.430000305175781,9.470000267028809,9.289999961853027,9.369999885559082,13752800.0 2010-01-11,9.140000343322754,9.4399995803833,9.079999923706055,9.380000114440918,23700100.0 2010-01-12,8.649999618530273,8.920000076293945,8.520000457763672,8.890000343322754,33387100.0 2010-01-13,9.149999618530273,9.199999809265137,8.550000190734863,8.710000038146973,32741900.0 2010-01-14,9.0,9.260000228881836,8.920000076293945,9.180000305175781,22556600.0 2010-01-15,8.84000015258789,9.1899995803833,8.800000190734863,9.130000114440918,34336600.0 2010-01-19,9.010000228881836,9.210000038146973,8.84000015258789,8.84000015258789,24866200.0 2010-01-20,8.869999885559082,9.0,8.760000228881836,8.979999542236328,22813600.0 2010-01-21,8.989999771118164,9.100000381469727,8.770000457763672,9.010000228881836,37888700.0 2010-01-22,7.880000114440918,8.5600004196167,7.820000171661377,8.550000190734863,69136400.0 2010-01-25,8.069999694824219,8.140000343322754,7.929999828338623,8.010000228881836,20560000.0 2010-01-26,8.09000015258789,8.1899995803833,7.929999828338623,8.029999732971191,20946600.0 2010-01-27,8.1899995803833,8.220000267028809,7.909999847412109,8.029999732971191,26832700.0 2010-01-28,7.880000114440918,8.25,7.710000038146973,8.239999771118164,32084100.0 2010-01-29,7.460000038146973,8.100000381469727,7.300000190734863,8.010000228881836,37457700.0 2010-02-01,7.980000019073486,7.980000019073486,7.53000020980835,7.610000133514404,25476400.0 2010-02-02,7.909999847412109,7.960000038146973,7.71999979019165,7.739999771118164,21110900.0 2010-02-03,7.809999942779541,7.960000038146973,7.760000228881836,7.829999923706055,14521900.0 2010-02-04,7.190000057220459,7.650000095367432,7.099999904632568,7.639999866485596,33172200.0 2010-02-05,7.349999904632568,7.369999885559082,6.980000019073486,7.130000114440918,28808300.0 2010-02-08,7.420000076293945,7.619999885559082,7.28000020980835,7.380000114440918,24304200.0 2010-02-09,7.539999961853027,7.639999866485596,7.420000076293945,7.590000152587891,19978100.0 2010-02-10,7.639999866485596,7.710000038146973,7.449999809265137,7.46999979019165,17269400.0 2010-02-11,7.840000152587891,7.900000095367432,7.599999904632568,7.670000076293945,14973100.0 2010-02-12,7.869999885559082,8.0,7.650000095367432,7.710000038146973,21788000.0 2010-02-16,8.0600004196167,8.140000343322754,7.869999885559082,7.909999847412109,13579100.0 2010-02-17,8.029999732971191,8.199999809265137,7.940000057220459,8.109999656677246,12019200.0 2010-02-18,7.949999809265137,8.079999923706055,7.869999885559082,7.980000019073486,14677000.0 2010-02-19,7.929999828338623,7.989999771118164,7.820000171661377,7.820000171661377,8107300.0 2010-02-22,7.900000095367432,8.0,7.829999923706055,7.960000038146973,9708700.0 2010-02-23,7.789999961853027,7.940000057220459,7.690000057220459,7.909999847412109,15566700.0 2010-02-24,8.050000190734863,8.100000381469727,7.769999980926514,7.78000020980835,16543800.0 2010-02-25,7.889999866485596,7.889999866485596,7.619999885559082,7.880000114440918,20955600.0 2010-02-26,7.909999847412109,7.960000038146973,7.679999828338623,7.829999923706055,17085200.0 2010-03-01,8.210000038146973,8.25,7.940000057220459,7.940000057220459,14856000.0 2010-03-02,8.380000114440918,8.600000381469727,8.289999961853027,8.329999923706055,25506100.0 2010-03-03,8.350000381469727,8.550000190734863,8.279999732971191,8.4399995803833,14260800.0 2010-03-04,8.5,8.5,8.279999732971191,8.369999885559082,14448000.0 2010-03-05,8.609999656677246,8.699999809265137,8.479999542236328,8.550000190734863,14826400.0 2010-03-08,8.640000343322754,8.6899995803833,8.510000228881836,8.65999984741211,12760000.0 2010-03-09,8.630000114440918,8.6899995803833,8.430000305175781,8.5,17664900.0 2010-03-10,8.920000076293945,9.09000015258789,8.59000015258789,8.600000381469727,23426900.0 2010-03-11,8.949999809265137,9.0,8.739999771118164,8.90999984741211,15977800.0 2010-03-12,8.930000305175781,9.039999961853027,8.899999618530273,9.039999961853027,12802500.0 2010-03-15,8.920000076293945,8.949999809265137,8.800000190734863,8.880000114440918,11428900.0 2010-03-16,9.399999618530273,9.420000076293945,8.9399995803833,8.949999809265137,25356300.0 2010-03-17,9.670000076293945,9.739999771118164,9.420000076293945,9.470000267028809,23574800.0 2010-03-18,9.390000343322754,9.65999984741211,9.260000228881836,9.619999885559082,17772300.0 2010-03-19,9.109999656677246,9.40999984741211,9.100000381469727,9.109999656677246,15938000.0 2010-03-22,9.3100004196167,9.319999694824219,8.789999961853027,8.90999984741211,15101100.0 2010-03-23,9.449999809265137,9.489999771118164,9.260000228881836,9.34000015258789,10623200.0 2010-03-24,9.229999542236328,9.380000114440918,9.199999809265137,9.380000114440918,12096100.0 2010-03-25,9.029999732971191,9.4399995803833,9.020000457763672,9.350000381469727,15824100.0 2010-03-26,9.020000457763672,9.1899995803833,8.90999984741211,9.109999656677246,12158100.0 2010-03-29,9.109999656677246,9.199999809265137,9.0600004196167,9.079999923706055,9621900.0 2010-03-30,9.270000457763672,9.279999732971191,9.09000015258789,9.210000038146973,13451600.0 2010-03-31,9.270000457763672,9.4399995803833,9.130000114440918,9.149999618530273,12850100.0 2010-04-01,9.369999885559082,9.489999771118164,9.220000267028809,9.34000015258789,11757400.0 2010-04-05,9.529999732971191,9.539999961853027,9.420000076293945,9.470000267028809,10467800.0 2010-04-06,9.350000381469727,9.489999771118164,9.180000305175781,9.4399995803833,18738400.0 2010-04-07,9.65999984741211,9.829999923706055,9.25,9.380000114440918,29125500.0 2010-04-08,9.420000076293945,9.630000114440918,9.329999923706055,9.630000114440918,21494000.0 2010-04-09,9.300000190734863,9.579999923706055,9.279999732971191,9.489999771118164,24207600.0 2010-04-12,9.420000076293945,9.529999732971191,9.350000381469727,9.369999885559082,16578500.0 2010-04-13,9.5600004196167,9.59000015258789,9.350000381469727,9.420000076293945,15125200.0 2010-04-14,9.890000343322754,9.970000267028809,9.710000038146973,9.819999694824219,29201400.0 2010-04-15,10.15999984741211,10.239999771118164,9.899999618530273,9.970000267028809,55096500.0 2010-04-16,9.8100004196167,9.899999618530273,9.369999885559082,9.779999732971191,67757600.0 2010-04-19,9.579999923706055,9.84000015258789,9.289999961853027,9.729999542236328,27868200.0 2010-04-20,9.770000457763672,9.8100004196167,9.630000114440918,9.739999771118164,21244700.0 2010-04-21,9.779999732971191,9.90999984741211,9.489999771118164,9.800000190734863,28651400.0 2010-04-22,9.859999656677246,9.899999618530273,9.449999809265137,9.569999694824219,22389600.0 2010-04-23,9.760000228881836,9.850000381469727,9.609999656677246,9.8100004196167,18841700.0 2010-04-26,9.970000267028809,10.149999618530273,9.699999809265137,9.800000190734863,24335500.0 2010-04-27,9.579999923706055,10.0600004196167,9.529999732971191,9.84000015258789,27169000.0 2010-04-28,9.550000190734863,9.800000190734863,9.350000381469727,9.6899995803833,23028300.0 2010-04-29,9.720000267028809,9.779999732971191,9.59000015258789,9.699999809265137,14350400.0 2010-04-30,9.069999694824219,9.720000267028809,9.0600004196167,9.720000267028809,37974900.0 2010-05-03,9.289999961853027,9.380000114440918,9.020000457763672,9.180000305175781,27504700.0 2010-05-04,8.680000305175781,9.079999923706055,8.539999961853027,9.079999923706055,46482500.0 2010-05-05,8.579999923706055,8.880000114440918,8.350000381469727,8.4399995803833,36757300.0 2010-05-06,8.270000457763672,8.720000267028809,7.809999942779541,8.579999923706055,44875400.0 2010-05-07,8.380000114440918,8.670000076293945,7.920000076293945,8.300000190734863,48469500.0 2010-05-10,8.989999771118164,9.029999732971191,8.3100004196167,8.920000076293945,34695700.0 2010-05-11,9.069999694824219,9.289999961853027,8.75,8.850000381469727,41062100.0 2010-05-12,9.489999771118164,9.579999923706055,9.149999618530273,9.199999809265137,33567100.0 2010-05-13,9.420000076293945,9.779999732971191,9.319999694824219,9.520000457763672,33222600.0 2010-05-14,8.800000190734863,9.3100004196167,8.569999694824219,9.239999771118164,59018500.0 2010-05-17,8.850000381469727,8.869999885559082,8.470000267028809,8.75,27721900.0 2010-05-18,8.420000076293945,9.010000228881836,8.369999885559082,8.960000038146973,29716300.0 2010-05-19,8.470000267028809,8.630000114440918,8.199999809265137,8.229999542236328,29864100.0 2010-05-20,8.09000015258789,8.369999885559082,8.0,8.270000457763672,37502700.0 2010-05-21,8.399999618530273,8.550000190734863,7.75,7.869999885559082,39732500.0 2010-05-24,8.09000015258789,8.5600004196167,8.069999694824219,8.319999694824219,24504000.0 2010-05-25,8.149999618530273,8.149999618530273,7.679999828338623,7.75,30410500.0 2010-05-26,8.220000267028809,8.59000015258789,8.180000305175781,8.390000343322754,37479100.0 2010-05-27,8.800000190734863,8.800000190734863,8.399999618530273,8.449999809265137,24221900.0 2010-05-28,8.569999694824219,8.869999885559082,8.449999809265137,8.84000015258789,28073700.0 2010-06-01,8.140000343322754,8.430000305175781,8.140000343322754,8.430000305175781,31201200.0 2010-06-02,8.539999961853027,8.539999961853027,8.109999656677246,8.260000228881836,24157900.0 2010-06-03,8.6899995803833,8.729999542236328,8.359999656677246,8.59000015258789,22533800.0 2010-06-04,8.109999656677246,8.670000076293945,8.010000228881836,8.420000076293945,37657500.0 2010-06-07,7.710000038146973,8.220000267028809,7.639999866485596,8.199999809265137,27240400.0 2010-06-08,7.769999980926514,7.880000114440918,7.420000076293945,7.75,36007300.0 2010-06-09,7.610000133514404,8.050000190734863,7.579999923706055,7.909999847412109,24756300.0 2010-06-10,8.010000228881836,8.039999961853027,7.739999771118164,7.78000020980835,27986700.0 2010-06-11,8.119999885559082,8.180000305175781,7.809999942779541,7.849999904632568,21054300.0 2010-06-14,8.279999732971191,8.449999809265137,8.239999771118164,8.3100004196167,21793500.0 2010-06-15,8.819999694824219,8.880000114440918,8.34000015258789,8.350000381469727,35702500.0 2010-06-16,8.899999618530273,9.1899995803833,8.649999618530273,8.729999542236328,33576700.0 2010-06-17,8.90999984741211,9.050000190734863,8.710000038146973,9.050000190734863,21712000.0 2010-06-18,8.829999923706055,9.050000190734863,8.770000457763672,8.920000076293945,16524200.0 2010-06-21,8.800000190734863,9.15999984741211,8.710000038146973,9.029999732971191,25872100.0 2010-06-22,8.579999923706055,9.020000457763672,8.539999961853027,8.8100004196167,23876600.0 2010-06-23,8.5600004196167,8.800000190734863,8.479999542236328,8.630000114440918,23040500.0 2010-06-24,8.130000114440918,8.569999694824219,8.050000190734863,8.510000228881836,31282200.0 2010-06-25,8.09000015258789,8.220000267028809,7.929999828338623,8.220000267028809,22859400.0 2010-06-28,8.050000190734863,8.239999771118164,7.960000038146973,8.140000343322754,21544000.0 2010-06-29,7.480000019073486,7.929999828338623,7.409999847412109,7.929999828338623,43861400.0 2010-06-30,7.320000171661377,7.650000095367432,7.300000190734863,7.579999923706055,26406200.0 2010-07-01,7.389999866485596,7.53000020980835,7.099999904632568,7.349999904632568,27289900.0 2010-07-02,7.170000076293945,7.480000019073486,7.019999980926514,7.449999809265137,26074800.0 2010-07-06,7.039999961853027,7.420000076293945,6.960000038146973,7.400000095367432,25868800.0 2010-07-07,7.389999866485596,7.409999847412109,7.039999961853027,7.039999961853027,23676900.0 2010-07-08,7.369999885559082,7.519999980926514,7.21999979019165,7.519999980926514,21847000.0 2010-07-09,7.340000152587891,7.349999904632568,7.139999866485596,7.340000152587891,20373000.0 2010-07-12,7.360000133514404,7.599999904632568,7.320000171661377,7.380000114440918,36053000.0 2010-07-13,7.519999980926514,7.690000057220459,7.429999828338623,7.599999904632568,39013900.0 2010-07-14,7.440000057220459,7.820000171661377,7.329999923706055,7.820000171661377,49139700.0 2010-07-15,7.409999847412109,7.480000019073486,7.179999828338623,7.460000038146973,51384100.0 2010-07-16,7.369999885559082,7.590000152587891,7.110000133514404,7.28000020980835,72988600.0 2010-07-19,7.440000057220459,7.539999961853027,7.21999979019165,7.409999847412109,27901000.0 2010-07-20,7.599999904632568,7.630000114440918,7.150000095367432,7.210000038146973,30643500.0 2010-07-21,7.400000095367432,7.650000095367432,7.349999904632568,7.610000133514404,28174700.0 2010-07-22,7.610000133514404,7.679999828338623,7.360000133514404,7.489999771118164,25149600.0 2010-07-23,7.820000171661377,7.840000152587891,7.460000038146973,7.570000171661377,28582400.0 2010-07-26,8.069999694824219,8.100000381469727,7.679999828338623,7.820000171661377,32459900.0 2010-07-27,8.210000038146973,8.25,8.029999732971191,8.140000343322754,34586300.0 2010-07-28,7.980000019073486,8.199999809265137,7.880000114440918,8.09000015258789,30818500.0 2010-07-29,7.78000020980835,7.880000114440918,7.579999923706055,7.880000114440918,40211700.0 2010-07-30,7.489999771118164,7.670000076293945,7.409999847412109,7.610000133514404,35900700.0 2010-08-02,7.650000095367432,7.769999980926514,7.46999979019165,7.630000114440918,29109400.0 2010-08-03,7.510000228881836,7.590000152587891,7.409999847412109,7.570000171661377,20259500.0 2010-08-04,7.519999980926514,7.610000133514404,7.440000057220459,7.550000190734863,18846500.0 2010-08-05,7.5,7.619999885559082,7.449999809265137,7.489999771118164,14581900.0 2010-08-06,7.449999809265137,7.71999979019165,7.429999828338623,7.489999771118164,33055500.0 2010-08-09,7.420000076293945,7.519999980926514,7.380000114440918,7.480000019073486,26503200.0 2010-08-10,6.829999923706055,7.130000114440918,6.75,7.059999942779541,80795900.0 2010-08-11,6.489999771118164,6.679999828338623,6.409999847412109,6.630000114440918,54953600.0 2010-08-12,6.570000171661377,6.75,6.260000228881836,6.349999904632568,55112400.0 2010-08-13,6.489999771118164,6.71999979019165,6.46999979019165,6.599999904632568,24334500.0 2010-08-16,6.619999885559082,6.710000038146973,6.429999828338623,6.46999979019165,20081000.0 2010-08-17,6.630000114440918,6.769999980926514,6.619999885559082,6.71999979019165,14697000.0 2010-08-18,6.570000171661377,6.659999847412109,6.510000228881836,6.619999885559082,20106000.0 2010-08-19,6.420000076293945,6.550000190734863,6.28000020980835,6.480000019073486,21654500.0 2010-08-20,6.25,6.440000057220459,6.190000057220459,6.360000133514404,23001300.0 2010-08-23,6.139999866485596,6.360000133514404,6.110000133514404,6.300000190734863,22085300.0 2010-08-24,5.989999771118164,6.210000038146973,5.940000057220459,6.0,32883400.0 2010-08-25,6.130000114440918,6.179999828338623,5.849999904632568,5.920000076293945,27782400.0 2010-08-26,5.869999885559082,6.21999979019165,5.829999923706055,6.190000057220459,28958300.0 2010-08-27,6.079999923706055,6.090000152587891,5.53000020980835,5.940000057220459,49323200.0 2010-08-30,5.78000020980835,6.079999923706055,5.769999980926514,6.019999980926514,23624200.0 2010-08-31,5.610000133514404,5.800000190734863,5.570000171661377,5.690000057220459,28571000.0 2010-09-01,5.760000228881836,5.860000133514404,5.679999828338623,5.75,34998400.0 2010-09-02,5.929999828338623,5.960000038146973,5.699999809265137,5.820000171661377,24411300.0 2010-09-03,6.090000152587891,6.119999885559082,5.889999866485596,6.050000190734863,22285200.0 2010-09-07,5.949999809265137,6.179999828338623,5.949999809265137,6.039999961853027,21679600.0 2010-09-08,5.829999923706055,5.960000038146973,5.789999961853027,5.960000038146973,19381400.0 2010-09-09,5.860000133514404,5.949999809265137,5.820000171661377,5.949999809265137,17213400.0 2010-09-10,5.809999942779541,5.900000095367432,5.670000076293945,5.880000114440918,23117800.0 2010-09-13,6.179999828338623,6.340000152587891,5.889999866485596,5.889999866485596,51746600.0 2010-09-14,6.269999980926514,6.46999979019165,6.079999923706055,6.159999847412109,33687400.0 2010-09-15,6.21999979019165,6.289999961853027,6.130000114440918,6.25,18351800.0 2010-09-16,6.150000095367432,6.25,6.099999904632568,6.210000038146973,21556800.0 2010-09-17,6.119999885559082,6.21999979019165,6.090000152587891,6.210000038146973,20223700.0 2010-09-20,6.090000152587891,6.170000076293945,6.019999980926514,6.159999847412109,22871300.0 2010-09-21,6.170000076293945,6.25,6.059999942779541,6.099999904632568,20615600.0 2010-09-22,6.260000228881836,6.269999980926514,6.059999942779541,6.119999885559082,27117300.0 2010-09-23,6.400000095367432,6.590000152587891,6.139999866485596,6.199999809265137,39689700.0 2010-09-24,6.840000152587891,6.849999904632568,6.599999904632568,6.599999904632568,53726900.0 2010-09-27,7.019999980926514,7.239999771118164,6.840000152587891,6.920000076293945,56266900.0 2010-09-28,6.949999809265137,7.090000152587891,6.869999885559082,7.059999942779541,32223300.0 2010-09-29,7.28000020980835,7.340000152587891,6.849999904632568,6.869999885559082,44249400.0 2010-09-30,7.110000133514404,7.440000057220459,6.989999771118164,7.389999866485596,38514800.0 2010-10-01,7.050000190734863,7.260000228881836,7.010000228881836,7.199999809265137,27510600.0 2010-10-04,6.940000057220459,7.079999923706055,6.840000152587891,7.03000020980835,23042400.0 2010-10-05,6.980000019073486,7.119999885559082,6.889999866485596,7.039999961853027,36286400.0 2010-10-06,6.860000133514404,7.050000190734863,6.78000020980835,7.010000228881836,23477400.0 2010-10-07,6.869999885559082,6.929999828338623,6.769999980926514,6.889999866485596,21005600.0 2010-10-08,7.050000190734863,7.099999904632568,6.789999961853027,6.869999885559082,25394100.0 2010-10-11,7.239999771118164,7.28000020980835,7.079999923706055,7.099999904632568,24687300.0 2010-10-12,7.300000190734863,7.349999904632568,7.159999847412109,7.260000228881836,27727500.0 2010-10-13,7.21999979019165,7.480000019073486,7.21999979019165,7.449999809265137,32283000.0 2010-10-14,7.139999866485596,7.25,7.0,7.230000019073486,36306700.0 2010-10-15,7.119999885559082,7.389999866485596,7.010000228881836,7.360000133514404,37688100.0 2010-10-18,6.960000038146973,7.130000114440918,6.889999866485596,7.110000133514404,26657500.0 2010-10-19,6.949999809265137,7.139999866485596,6.800000190734863,6.860000133514404,39344200.0 2010-10-20,6.820000171661377,7.050000190734863,6.800000190734863,6.980000019073486,45596700.0 2010-10-21,6.889999866485596,6.949999809265137,6.789999961853027,6.869999885559082,23156100.0 2010-10-22,6.889999866485596,7.0,6.860000133514404,6.860000133514404,21180100.0 2010-10-25,7.260000228881836,7.329999923706055,6.940000057220459,6.960000038146973,37042200.0 2010-10-26,7.199999809265137,7.300000190734863,7.139999866485596,7.199999809265137,16114600.0 2010-10-27,7.349999904632568,7.349999904632568,7.159999847412109,7.170000076293945,18477100.0 2010-10-28,7.630000114440918,7.679999828338623,7.340000152587891,7.360000133514404,32454500.0 2010-10-29,7.340000152587891,7.630000114440918,7.309999942779541,7.610000133514404,26841400.0 2010-11-01,7.360000133514404,7.5,7.300000190734863,7.480000019073486,20604400.0 2010-11-02,7.539999961853027,7.630000114440918,7.400000095367432,7.409999847412109,21752500.0 2010-11-03,7.639999866485596,7.670000076293945,7.46999979019165,7.519999980926514,20359100.0 2010-11-04,8.0,8.0,7.670000076293945,7.710000038146973,29582400.0 2010-11-05,8.039999961853027,8.15999984741211,7.96999979019165,8.029999732971191,24711800.0 2010-11-08,8.140000343322754,8.220000267028809,8.029999732971191,8.029999732971191,28465800.0 2010-11-09,7.909999847412109,8.239999771118164,7.849999904632568,8.220000267028809,42726500.0 2010-11-10,7.75,7.940000057220459,7.699999809265137,7.889999866485596,31317300.0 2010-11-11,7.630000114440918,7.679999828338623,7.460000038146973,7.559999942779541,17940500.0 2010-11-12,7.630000114440918,7.849999904632568,7.5,7.590000152587891,34469700.0 2010-11-15,7.570000171661377,7.820000171661377,7.559999942779541,7.75,15867600.0 2010-11-16,7.429999828338623,7.650000095367432,7.420000076293945,7.489999771118164,26840800.0 2010-11-17,7.329999923706055,7.429999828338623,7.239999771118164,7.320000171661377,17761400.0 2010-11-18,7.349999904632568,7.480000019073486,7.300000190734863,7.429999828338623,13942700.0 2010-11-19,7.46999979019165,7.53000020980835,7.269999980926514,7.360000133514404,14476000.0 2010-11-22,7.409999847412109,7.559999942779541,7.300000190734863,7.440000057220459,12073300.0 2010-11-23,7.320000171661377,7.409999847412109,7.260000228881836,7.320000171661377,10386700.0 2010-11-24,7.619999885559082,7.670000076293945,7.369999885559082,7.380000114440918,14304900.0 2010-11-26,7.550000190734863,7.650000095367432,7.510000228881836,7.599999904632568,4052200.0 2010-11-29,7.380000114440918,7.5,7.260000228881836,7.46999979019165,15579700.0 2010-11-30,7.289999961853027,7.369999885559082,7.260000228881836,7.289999961853027,12917100.0 2010-12-01,7.510000228881836,7.599999904632568,7.369999885559082,7.409999847412109,23883600.0 2010-12-02,7.539999961853027,7.630000114440918,7.489999771118164,7.559999942779541,19539900.0 2010-12-03,7.650000095367432,7.699999809265137,7.5,7.53000020980835,17230100.0 2010-12-06,7.820000171661377,7.869999885559082,7.610000133514404,7.650000095367432,22908800.0 2010-12-07,8.020000457763672,8.140000343322754,7.900000095367432,7.909999847412109,31776500.0 2010-12-08,8.170000076293945,8.199999809265137,7.949999809265137,7.980000019073486,19981200.0 2010-12-09,7.949999809265137,8.229999542236328,7.909999847412109,8.210000038146973,16823000.0 2010-12-10,8.069999694824219,8.119999885559082,7.889999866485596,8.0,15130900.0 2010-12-13,8.229999542236328,8.430000305175781,8.100000381469727,8.130000114440918,29524200.0 2010-12-14,8.050000190734863,8.270000457763672,8.0,8.229999542236328,15770200.0 2010-12-15,8.020000457763672,8.239999771118164,7.96999979019165,8.0,17187800.0 2010-12-16,8.029999732971191,8.119999885559082,7.960000038146973,8.010000228881836,9935500.0 2010-12-17,8.100000381469727,8.100000381469727,7.860000133514404,8.050000190734863,25999900.0 2010-12-20,8.239999771118164,8.239999771118164,8.0600004196167,8.09000015258789,14044600.0 2010-12-21,8.140000343322754,8.319999694824219,8.130000114440918,8.270000457763672,9684600.0 2010-12-22,8.109999656677246,8.180000305175781,8.09000015258789,8.170000076293945,9203300.0 2010-12-23,8.039999961853027,8.109999656677246,7.949999809265137,8.039999961853027,10784500.0 2010-12-27,8.050000190734863,8.079999923706055,7.929999828338623,8.0,8493000.0 2010-12-28,8.09000015258789,8.170000076293945,8.050000190734863,8.069999694824219,6138100.0 2010-12-29,8.079999923706055,8.149999618530273,8.0600004196167,8.100000381469727,6926400.0 2010-12-30,8.140000343322754,8.149999618530273,8.100000381469727,8.100000381469727,6213500.0 2010-12-31,8.180000305175781,8.1899995803833,8.050000190734863,8.140000343322754,7971200.0 2011-01-03,8.470000267028809,8.550000190734863,8.390000343322754,8.4399995803833,21152900.0 2011-01-04,8.770000457763672,8.84000015258789,8.539999961853027,8.5600004196167,26875300.0 2011-01-05,8.90999984741211,8.949999809265137,8.720000267028809,8.739999771118164,19457400.0 2011-01-06,8.6899995803833,8.9399995803833,8.670000076293945,8.920000076293945,21198200.0 2011-01-07,8.829999923706055,8.859999656677246,8.630000114440918,8.729999542236328,14062400.0 2011-01-10,9.1899995803833,9.25,8.920000076293945,9.050000190734863,42654000.0 2011-01-11,8.359999656677246,8.800000190734863,8.329999923706055,8.770000457763672,82092400.0 2011-01-12,8.390000343322754,8.5,8.359999656677246,8.40999984741211,34001000.0 2011-01-13,8.260000228881836,8.460000038146973,8.239999771118164,8.4399995803833,31520900.0 2011-01-14,8.199999809265137,8.329999923706055,8.050000190734863,8.319999694824219,38179400.0 2011-01-18,8.100000381469727,8.239999771118164,8.069999694824219,8.199999809265137,22013300.0 2011-01-19,7.929999828338623,8.170000076293945,7.900000095367432,8.130000114440918,22737700.0 2011-01-20,8.020000457763672,8.020000457763672,7.849999904632568,7.880000114440918,25167900.0 2011-01-21,7.539999961853027,8.149999618530273,7.510000228881836,8.140000343322754,64327200.0 2011-01-24,7.679999828338623,7.730000019073486,7.5,7.53000020980835,28030200.0 2011-01-25,7.480000019073486,7.679999828338623,7.340000152587891,7.659999847412109,36805900.0 2011-01-26,7.489999771118164,7.539999961853027,7.349999904632568,7.489999771118164,25064300.0 2011-01-27,7.75,7.78000020980835,7.53000020980835,7.610000133514404,29756900.0 2011-01-28,7.489999771118164,7.829999923706055,7.400000095367432,7.760000228881836,33405600.0 2011-01-31,7.829999923706055,8.039999961853027,7.5,7.550000190734863,42749900.0 2011-02-01,8.220000267028809,8.25,8.0600004196167,8.100000381469727,40250200.0 2011-02-02,8.289999961853027,8.600000381469727,8.15999984741211,8.15999984741211,36239600.0 2011-02-03,8.329999923706055,8.430000305175781,8.100000381469727,8.359999656677246,22946500.0 2011-02-04,8.399999618530273,8.489999771118164,8.25,8.319999694824219,21103900.0 2011-02-07,8.329999923706055,8.489999771118164,8.25,8.470000267028809,18586100.0 2011-02-08,8.239999771118164,8.300000190734863,8.09000015258789,8.279999732971191,18819100.0 2011-02-09,8.229999542236328,8.319999694824219,8.029999732971191,8.180000305175781,18426800.0 2011-02-10,8.220000267028809,8.25,8.079999923706055,8.100000381469727,14926600.0 2011-02-11,8.279999732971191,8.289999961853027,8.119999885559082,8.15999984741211,11337700.0 2011-02-14,8.630000114440918,8.739999771118164,8.25,8.260000228881836,37759600.0 2011-02-15,8.600000381469727,8.760000228881836,8.4399995803833,8.600000381469727,30341600.0 2011-02-16,8.989999771118164,9.119999885559082,8.609999656677246,8.649999618530273,47680900.0 2011-02-17,9.4399995803833,9.510000228881836,8.9399995803833,8.960000038146973,53360500.0 2011-02-18,9.180000305175781,9.579999923706055,9.149999618530273,9.520000457763672,30992800.0 2011-02-22,8.850000381469727,9.170000076293945,8.819999694824219,8.880000114440918,32256700.0 2011-02-23,8.550000190734863,8.949999809265137,8.369999885559082,8.779999732971191,32335800.0 2011-02-24,9.100000381469727,9.180000305175781,8.569999694824219,8.59000015258789,40939000.0 2011-02-25,9.289999961853027,9.449999809265137,9.229999542236328,9.25,29307900.0 2011-02-28,9.210000038146973,9.390000343322754,9.050000190734863,9.34000015258789,21558600.0 2011-03-01,9.029999732971191,9.319999694824219,9.0,9.270000457763672,19415000.0 2011-03-02,9.170000076293945,9.34000015258789,9.050000190734863,9.050000190734863,21253600.0 2011-03-03,9.279999732971191,9.369999885559082,9.180000305175781,9.3100004196167,18762800.0 2011-03-04,9.229999542236328,9.390000343322754,9.149999618530273,9.329999923706055,23059400.0 2011-03-07,8.84000015258789,9.220000267028809,8.739999771118164,9.1899995803833,29786000.0 2011-03-08,8.989999771118164,9.100000381469727,8.75,8.880000114440918,20298300.0 2011-03-09,8.670000076293945,8.9399995803833,8.630000114440918,8.9399995803833,23332100.0 2011-03-10,8.420000076293945,8.550000190734863,8.359999656677246,8.529999732971191,26255500.0 2011-03-11,8.649999618530273,8.670000076293945,8.260000228881836,8.260000228881836,21127900.0 2011-03-14,8.430000305175781,8.75,8.350000381469727,8.5600004196167,17092200.0 2011-03-15,8.279999732971191,8.34000015258789,7.929999828338623,7.989999771118164,19782900.0 2011-03-16,8.119999885559082,8.460000038146973,8.050000190734863,8.279999732971191,21088500.0 2011-03-17,8.3100004196167,8.399999618530273,8.199999809265137,8.289999961853027,14552000.0 2011-03-18,8.550000190734863,8.630000114440918,8.34000015258789,8.449999809265137,21509200.0 2011-03-21,8.550000190734863,8.739999771118164,8.510000228881836,8.729999542236328,13728600.0 2011-03-22,8.359999656677246,8.619999885559082,8.359999656677246,8.539999961853027,11878000.0 2011-03-23,8.59000015258789,8.600000381469727,8.279999732971191,8.359999656677246,13611100.0 2011-03-24,8.829999923706055,8.850000381469727,8.609999656677246,8.65999984741211,17440600.0 2011-03-25,8.880000114440918,8.899999618530273,8.729999542236328,8.779999732971191,17489100.0 2011-03-28,8.6899995803833,8.890000343322754,8.680000305175781,8.890000343322754,12030000.0 2011-03-29,8.680000305175781,8.699999809265137,8.539999961853027,8.6899995803833,14767300.0 2011-03-30,8.789999961853027,8.850000381469727,8.609999656677246,8.739999771118164,14592700.0 2011-03-31,8.600000381469727,8.850000381469727,8.569999694824219,8.770000457763672,18376500.0 2011-04-01,8.359999656677246,8.6899995803833,8.270000457763672,8.609999656677246,20393200.0 2011-04-04,8.100000381469727,8.420000076293945,8.010000228881836,8.399999618530273,26709200.0 2011-04-05,8.109999656677246,8.350000381469727,8.100000381469727,8.229999542236328,26089100.0 2011-04-06,8.430000305175781,8.510000228881836,8.170000076293945,8.220000267028809,21004600.0 2011-04-07,8.40999984741211,8.539999961853027,8.289999961853027,8.479999542236328,14977000.0 2011-04-08,8.470000267028809,8.510000228881836,8.3100004196167,8.470000267028809,19905400.0 2011-04-11,8.420000076293945,8.579999923706055,8.399999618530273,8.460000038146973,16621600.0 2011-04-12,8.260000228881836,8.390000343322754,8.15999984741211,8.350000381469727,12465200.0 2011-04-13,8.199999809265137,8.369999885559082,8.180000305175781,8.350000381469727,11568900.0 2011-04-14,8.1899995803833,8.220000267028809,8.020000457763672,8.140000343322754,13562200.0 2011-04-15,8.270000457763672,8.279999732971191,8.079999923706055,8.199999809265137,12619500.0 2011-04-18,8.199999809265137,8.279999732971191,8.010000228881836,8.109999656677246,16728600.0 2011-04-19,8.270000457763672,8.289999961853027,8.15999984741211,8.210000038146973,12075200.0 2011-04-20,8.630000114440918,8.649999618530273,8.40999984741211,8.479999542236328,21385600.0 2011-04-21,8.710000038146973,8.770000457763672,8.630000114440918,8.729999542236328,18746500.0 2011-04-25,8.699999809265137,8.720000267028809,8.420000076293945,8.670000076293945,21700300.0 2011-04-26,8.880000114440918,8.920000076293945,8.640000343322754,8.699999809265137,22000000.0 2011-04-27,8.949999809265137,8.949999809265137,8.8100004196167,8.859999656677246,12857900.0 2011-04-28,9.069999694824219,9.09000015258789,8.850000381469727,8.880000114440918,17041600.0 2011-04-29,9.100000381469727,9.140000343322754,9.020000457763672,9.039999961853027,11383900.0 2011-05-02,9.029999732971191,9.170000076293945,8.989999771118164,9.15999984741211,10711100.0 2011-05-03,8.800000190734863,9.050000190734863,8.630000114440918,9.0,17344300.0 2011-05-04,8.789999961853027,8.859999656677246,8.640000343322754,8.770000457763672,16845200.0 2011-05-05,8.869999885559082,8.989999771118164,8.670000076293945,8.680000305175781,14692400.0 2011-05-06,8.920000076293945,9.050000190734863,8.890000343322754,9.0,17439500.0 2011-05-09,8.9399995803833,8.970000267028809,8.829999923706055,8.930000305175781,9486900.0 2011-05-10,8.9399995803833,8.960000038146973,8.720000267028809,8.75,15046500.0 2011-05-11,8.880000114440918,9.069999694824219,8.800000190734863,8.890000343322754,14888900.0 2011-05-12,8.930000305175781,8.960000038146973,8.729999542236328,8.779999732971191,17255300.0 2011-05-13,8.899999618530273,9.069999694824219,8.850000381469727,8.920000076293945,12875500.0 2011-05-16,8.670000076293945,8.949999809265137,8.649999618530273,8.770000457763672,16573500.0 2011-05-17,8.539999961853027,8.619999885559082,8.380000114440918,8.619999885559082,20017900.0 2011-05-18,8.670000076293945,8.729999542236328,8.520000457763672,8.529999732971191,17954500.0 2011-05-19,8.640000343322754,8.710000038146973,8.550000190734863,8.619999885559082,15699700.0 2011-05-20,8.619999885559082,8.699999809265137,8.539999961853027,8.579999923706055,16694300.0 2011-05-23,8.489999771118164,8.6899995803833,8.449999809265137,8.489999771118164,16884200.0 2011-05-24,8.390000343322754,8.569999694824219,8.369999885559082,8.550000190734863,15950500.0 2011-05-25,8.430000305175781,8.470000267028809,8.3100004196167,8.369999885559082,12008700.0 2011-05-26,8.479999542236328,8.5,8.359999656677246,8.449999809265137,8118900.0 2011-05-27,8.489999771118164,8.600000381469727,8.4399995803833,8.529999732971191,9624700.0 2011-05-31,8.680000305175781,8.710000038146973,8.529999732971191,8.5600004196167,11527400.0 2011-06-01,8.369999885559082,8.680000305175781,8.359999656677246,8.649999618530273,13363300.0 2011-06-02,8.239999771118164,8.4399995803833,8.210000038146973,8.390000343322754,15133300.0 2011-06-03,7.96999979019165,8.170000076293945,7.920000076293945,8.09000015258789,21264700.0 2011-06-06,7.800000190734863,7.989999771118164,7.769999980926514,7.96999979019165,12263100.0 2011-06-07,7.710000038146973,7.949999809265137,7.710000038146973,7.869999885559082,17796100.0 2011-06-08,7.619999885559082,7.889999866485596,7.539999961853027,7.71999979019165,27123800.0 2011-06-09,7.639999866485596,7.730000019073486,7.590000152587891,7.650000095367432,15715800.0 2011-06-10,7.590000152587891,7.670000076293945,7.440000057220459,7.630000114440918,14571600.0 2011-06-13,7.539999961853027,7.630000114440918,7.449999809265137,7.599999904632568,12446700.0 2011-06-14,7.670000076293945,7.789999961853027,7.610000133514404,7.670000076293945,12738700.0 2011-06-15,7.5,7.659999847412109,7.449999809265137,7.579999923706055,14470900.0 2011-06-16,7.190000057220459,7.730000019073486,7.050000190734863,7.650000095367432,48145200.0 2011-06-17,7.0,7.289999961853027,6.960000038146973,7.289999961853027,31095600.0 2011-06-20,6.889999866485596,7.0,6.71999979019165,6.960000038146973,33807900.0 2011-06-21,7.21999979019165,7.25,6.949999809265137,6.980000019073486,26234300.0 2011-06-22,7.059999942779541,7.190000057220459,7.050000190734863,7.150000095367432,17390400.0 2011-06-23,7.059999942779541,7.079999923706055,6.739999771118164,6.980000019073486,33904500.0 2011-06-24,6.900000095367432,7.03000020980835,6.860000133514404,7.019999980926514,17827700.0 2011-06-27,6.920000076293945,6.960000038146973,6.829999923706055,6.909999847412109,9519100.0 2011-06-28,6.949999809265137,7.079999923706055,6.900000095367432,6.949999809265137,20625100.0 2011-06-29,6.889999866485596,7.050000190734863,6.789999961853027,7.0,27292900.0 2011-06-30,6.989999771118164,7.119999885559082,6.900000095367432,6.929999828338623,25379100.0 2011-07-01,7.110000133514404,7.130000114440918,6.889999866485596,6.989999771118164,27641600.0 2011-07-05,7.139999866485596,7.159999847412109,7.059999942779541,7.110000133514404,16220600.0 2011-07-06,7.0,7.110000133514404,7.0,7.099999904632568,13087600.0 2011-07-07,7.150000095367432,7.199999809265137,7.050000190734863,7.079999923706055,12530200.0 2011-07-08,6.949999809265137,7.059999942779541,6.920000076293945,7.059999942779541,19971300.0 2011-07-11,6.760000228881836,6.900000095367432,6.75,6.800000190734863,26012400.0 2011-07-12,6.429999828338623,6.71999979019165,6.309999942779541,6.71999979019165,37605500.0 2011-07-13,6.480000019073486,6.630000114440918,6.400000095367432,6.489999771118164,20844400.0 2011-07-14,6.440000057220459,6.590000152587891,6.349999904632568,6.449999809265137,19663800.0 2011-07-15,6.429999828338623,6.53000020980835,6.389999866485596,6.449999809265137,12736200.0 2011-07-18,6.179999828338623,6.429999828338623,6.090000152587891,6.369999885559082,31233200.0 2011-07-19,6.480000019073486,6.550000190734863,6.230000019073486,6.289999961853027,25765100.0 2011-07-20,6.599999904632568,6.619999885559082,6.400000095367432,6.559999942779541,18422800.0 2011-07-21,6.5,6.610000133514404,6.440000057220459,6.590000152587891,29318700.0 2011-07-22,7.75,7.789999961853027,7.070000171661377,7.090000152587891,86038800.0 2011-07-25,7.630000114440918,7.769999980926514,7.429999828338623,7.619999885559082,32285600.0 2011-07-26,7.659999847412109,7.869999885559082,7.630000114440918,7.670000076293945,21457900.0 2011-07-27,7.510000228881836,7.710000038146973,7.440000057220459,7.599999904632568,23537800.0 2011-07-28,7.420000076293945,7.630000114440918,7.360000133514404,7.5,16730800.0 2011-07-29,7.340000152587891,7.489999771118164,7.210000038146973,7.320000171661377,20881800.0 2011-08-01,7.21999979019165,7.579999923706055,7.099999904632568,7.539999961853027,23191400.0 2011-08-02,7.110000133514404,7.239999771118164,6.869999885559082,7.179999828338623,33153300.0 2011-08-03,7.159999847412109,7.230000019073486,6.840000152587891,7.059999942779541,31581700.0 2011-08-04,6.5,7.050000190734863,6.5,7.050000190734863,34761500.0 2011-08-05,6.559999942779541,6.75,6.159999847412109,6.590000152587891,39379400.0 2011-08-08,5.940000057220459,6.25,5.900000095367432,6.03000020980835,41251000.0 2011-08-09,6.179999828338623,6.190000057220459,5.789999961853027,6.079999923706055,25314600.0 2011-08-10,5.849999904632568,6.190000057220459,5.599999904632568,5.630000114440918,35411100.0 2011-08-11,6.170000076293945,6.260000228881836,5.869999885559082,5.929999828338623,25934800.0 2011-08-12,6.210000038146973,6.420000076293945,6.179999828338623,6.309999942779541,15588000.0 2011-08-15,6.429999828338623,6.449999809265137,6.21999979019165,6.28000020980835,11476700.0 2011-08-16,6.340000152587891,6.429999828338623,6.179999828338623,6.360000133514404,16355700.0 2011-08-17,6.139999866485596,6.46999979019165,6.079999923706055,6.409999847412109,15248500.0 2011-08-18,5.789999961853027,5.960000038146973,5.639999866485596,5.900000095367432,27200300.0 2011-08-19,5.980000019073486,6.090000152587891,5.710000038146973,5.71999979019165,37995200.0 2011-08-22,6.050000190734863,6.179999828338623,5.949999809265137,6.130000114440918,18433500.0 2011-08-23,6.5,6.5,5.889999866485596,6.079999923706055,31113900.0 2011-08-24,6.340000152587891,6.510000228881836,6.159999847412109,6.5,17181400.0 2011-08-25,6.369999885559082,6.699999809265137,6.289999961853027,6.320000171661377,27369300.0 2011-08-26,6.489999771118164,6.599999904632568,6.21999979019165,6.300000190734863,17110800.0 2011-08-29,6.829999923706055,6.829999923706055,6.570000171661377,6.579999923706055,13491500.0 2011-08-30,6.840000152587891,6.929999828338623,6.690000057220459,6.760000228881836,17400800.0 2011-08-31,6.829999923706055,6.940000057220459,6.75,6.840000152587891,26838200.0 2011-09-01,6.679999828338623,6.869999885559082,6.670000076293945,6.829999923706055,15254200.0 2011-09-02,6.320000171661377,6.480000019073486,6.28000020980835,6.349999904632568,17934000.0 2011-09-06,6.269999980926514,6.320000171661377,6.070000171661377,6.090000152587891,16300900.0 2011-09-07,6.760000228881836,6.760000228881836,6.440000057220459,6.5,18692700.0 2011-09-08,6.809999942779541,6.960000038146973,6.630000114440918,6.71999979019165,32017100.0 2011-09-09,6.519999980926514,6.820000171661377,6.480000019073486,6.690000057220459,17494200.0 2011-09-12,6.710000038146973,6.75,6.400000095367432,6.400000095367432,20412200.0 2011-09-13,6.960000038146973,7.0,6.659999847412109,6.769999980926514,19043000.0 2011-09-14,7.210000038146973,7.260000228881836,6.980000019073486,7.019999980926514,23767100.0 2011-09-15,7.340000152587891,7.440000057220459,7.25,7.300000190734863,23786400.0 2011-09-16,7.199999809265137,7.420000076293945,7.130000114440918,7.380000114440918,19877300.0 2011-09-19,6.920000076293945,7.139999866485596,6.849999904632568,6.960000038146973,36465500.0 2011-09-20,6.739999771118164,6.989999771118164,6.730000019073486,6.960000038146973,17428300.0 2011-09-21,6.480000019073486,6.849999904632568,6.480000019073486,6.800000190734863,20043200.0 2011-09-22,6.119999885559082,6.300000190734863,5.900000095367432,6.239999771118164,44630800.0 2011-09-23,6.170000076293945,6.230000019073486,5.949999809265137,6.010000228881836,21921300.0 2011-09-26,6.400000095367432,6.429999828338623,6.110000133514404,6.369999885559082,27779100.0 2011-09-27,6.489999771118164,6.760000228881836,6.440000057220459,6.570000171661377,26947400.0 2011-09-28,6.150000095367432,6.570000171661377,6.150000095367432,6.510000228881836,29234600.0 2011-09-29,5.309999942779541,5.650000095367432,5.110000133514404,5.489999771118164,67973500.0 2011-09-30,5.079999923706055,5.300000190734863,5.070000171661377,5.230000019073486,29671100.0 2011-10-03,4.53000020980835,5.03000020980835,4.519999980926514,5.03000020980835,39505500.0 2011-10-04,4.71999979019165,4.71999979019165,4.309999942779541,4.420000076293945,37500000.0 2011-10-05,4.829999923706055,4.900000095367432,4.519999980926514,4.650000095367432,28840200.0 2011-10-06,4.849999904632568,4.909999847412109,4.699999809265137,4.909999847412109,19193800.0 2011-10-07,4.730000019073486,4.989999771118164,4.690000057220459,4.940000057220459,22123200.0 2011-10-10,4.840000152587891,4.96999979019165,4.75,4.849999904632568,14709800.0 2011-10-11,4.860000133514404,4.929999828338623,4.78000020980835,4.860000133514404,15419700.0 2011-10-12,4.929999828338623,5.070000171661377,4.920000076293945,4.940000057220459,19261200.0 2011-10-13,4.96999979019165,4.980000019073486,4.849999904632568,4.940000057220459,17307600.0 2011-10-14,4.920000076293945,5.070000171661377,4.849999904632568,5.039999961853027,12805400.0 2011-10-17,4.670000076293945,4.900000095367432,4.650000095367432,4.900000095367432,16611900.0 2011-10-18,4.829999923706055,4.840000152587891,4.570000171661377,4.679999828338623,21338700.0 2011-10-19,4.730000019073486,4.920000076293945,4.690000057220459,4.900000095367432,18304000.0 2011-10-20,4.539999961853027,4.760000228881836,4.449999809265137,4.71999979019165,25240900.0 2011-10-21,4.71999979019165,4.730000019073486,4.610000133514404,4.650000095367432,13915400.0 2011-10-24,5.059999942779541,5.059999942779541,4.739999771118164,4.739999771118164,24368900.0 2011-10-25,4.909999847412109,5.050000190734863,4.860000133514404,5.0,14842800.0 2011-10-26,5.099999904632568,5.130000114440918,4.869999885559082,4.989999771118164,19662200.0 2011-10-27,5.539999961853027,5.599999904632568,5.170000076293945,5.269999980926514,41294000.0 2011-10-28,5.940000057220459,6.050000190734863,5.710000038146973,5.829999923706055,47582100.0 2011-10-31,5.829999923706055,5.960000038146973,5.800000190734863,5.840000152587891,19381300.0 2011-11-01,5.300000190734863,5.590000152587891,5.289999961853027,5.559999942779541,45412600.0 2011-11-02,5.460000038146973,5.489999771118164,5.340000152587891,5.449999809265137,21246800.0 2011-11-03,5.730000019073486,5.769999980926514,5.300000190734863,5.53000020980835,26417100.0 2011-11-04,5.670000076293945,5.769999980926514,5.489999771118164,5.610000133514404,17552600.0 2011-11-07,5.679999828338623,5.769999980926514,5.53000020980835,5.670000076293945,14564500.0 2011-11-08,5.75,5.78000020980835,5.639999866485596,5.71999979019165,14000000.0 2011-11-09,5.380000114440918,5.639999866485596,5.380000114440918,5.550000190734863,18518400.0 2011-11-10,5.659999847412109,5.71999979019165,5.340000152587891,5.489999771118164,23914400.0 2011-11-11,5.949999809265137,6.0,5.670000076293945,5.690000057220459,22806700.0 2011-11-14,5.789999961853027,5.989999771118164,5.760000228881836,5.929999828338623,12270200.0 2011-11-15,5.760000228881836,5.849999904632568,5.699999809265137,5.739999771118164,13712500.0 2011-11-16,5.679999828338623,5.849999904632568,5.639999866485596,5.710000038146973,12713300.0 2011-11-17,5.440000057220459,5.739999771118164,5.400000095367432,5.710000038146973,18207600.0 2011-11-18,5.46999979019165,5.519999980926514,5.400000095367432,5.480000019073486,12677100.0 2011-11-21,5.420000076293945,5.480000019073486,5.21999979019165,5.340000152587891,15305400.0 2011-11-22,5.300000190734863,5.460000038146973,5.289999961853027,5.369999885559082,19461400.0 2011-11-23,5.050000190734863,5.21999979019165,5.010000228881836,5.21999979019165,18338100.0 2011-11-25,4.989999771118164,5.110000133514404,4.960000038146973,5.03000020980835,8669000.0 2011-11-28,5.300000190734863,5.349999904632568,5.199999809265137,5.239999771118164,12143000.0 2011-11-29,5.320000171661377,5.440000057220459,5.300000190734863,5.329999923706055,10195400.0 2011-11-30,5.690000057220459,5.690000057220459,5.46999979019165,5.489999771118164,16152400.0 2011-12-01,5.699999809265137,5.739999771118164,5.539999961853027,5.610000133514404,10881400.0 2011-12-02,5.650000095367432,5.829999923706055,5.650000095367432,5.769999980926514,7733000.0 2011-12-05,5.760000228881836,5.840000152587891,5.690000057220459,5.75,11215800.0 2011-12-06,5.659999847412109,5.78000020980835,5.610000133514404,5.739999771118164,11406800.0 2011-12-07,5.71999979019165,5.739999771118164,5.53000020980835,5.599999904632568,12659400.0 2011-12-08,5.46999979019165,5.690000057220459,5.449999809265137,5.639999866485596,16654200.0 2011-12-09,5.539999961853027,5.559999942779541,5.389999866485596,5.489999771118164,13352500.0 2011-12-12,5.300000190734863,5.389999866485596,5.21999979019165,5.380000114440918,14586200.0 2011-12-13,5.179999828338623,5.389999866485596,5.119999885559082,5.329999923706055,22707700.0 2011-12-14,5.070000171661377,5.179999828338623,5.010000228881836,5.139999866485596,13350800.0 2011-12-15,5.039999961853027,5.170000076293945,5.010000228881836,5.139999866485596,13624900.0 2011-12-16,5.130000114440918,5.139999866485596,5.019999980926514,5.079999923706055,11679700.0 2011-12-19,4.860000133514404,5.199999809265137,4.820000171661377,5.199999809265137,14173400.0 2011-12-20,5.190000057220459,5.199999809265137,4.949999809265137,4.960000038146973,13554100.0 2011-12-21,5.079999923706055,5.199999809265137,4.989999771118164,5.119999885559082,11852700.0 2011-12-22,5.449999809265137,5.5,5.099999904632568,5.119999885559082,16217300.0 2011-12-23,5.409999847412109,5.510000228881836,5.349999904632568,5.489999771118164,6666000.0 2011-12-27,5.380000114440918,5.480000019073486,5.340000152587891,5.400000095367432,5648100.0 2011-12-28,5.28000020980835,5.420000076293945,5.239999771118164,5.389999866485596,5277600.0 2011-12-29,5.340000152587891,5.389999866485596,5.269999980926514,5.309999942779541,6145100.0 2011-12-30,5.400000095367432,5.449999809265137,5.28000020980835,5.340000152587891,6906000.0 2012-01-03,5.480000019073486,5.590000152587891,5.440000057220459,5.53000020980835,12675100.0 2012-01-04,5.460000038146973,5.489999771118164,5.409999847412109,5.46999979019165,8034900.0 2012-01-05,5.460000038146973,5.570000171661377,5.349999904632568,5.449999809265137,11476900.0 2012-01-06,5.429999828338623,5.519999980926514,5.389999866485596,5.440000057220459,12938600.0 2012-01-09,5.590000152587891,5.599999904632568,5.380000114440918,5.420000076293945,12585400.0 2012-01-10,5.710000038146973,5.75,5.639999866485596,5.659999847412109,10129600.0 2012-01-11,5.809999942779541,5.840000152587891,5.679999828338623,5.679999828338623,11196300.0 2012-01-12,5.820000171661377,5.849999904632568,5.710000038146973,5.829999923706055,11480100.0 2012-01-13,5.659999847412109,5.789999961853027,5.630000114440918,5.760000228881836,9670900.0 2012-01-17,5.730000019073486,5.840000152587891,5.710000038146973,5.769999980926514,8259900.0 2012-01-18,5.96999979019165,6.03000020980835,5.730000019073486,5.730000019073486,19955800.0 2012-01-19,6.21999979019165,6.239999771118164,5.980000019073486,6.019999980926514,21731300.0 2012-01-20,6.420000076293945,6.489999771118164,6.179999828338623,6.21999979019165,28706300.0 2012-01-23,6.519999980926514,6.599999904632568,6.389999866485596,6.420000076293945,21918400.0 2012-01-24,6.53000020980835,6.809999942779541,6.389999866485596,6.46999979019165,38790500.0 2012-01-25,6.730000019073486,6.78000020980835,6.230000019073486,6.28000020980835,36785000.0 2012-01-26,6.769999980926514,6.949999809265137,6.679999828338623,6.730000019073486,25160600.0 2012-01-27,6.820000171661377,6.849999904632568,6.650000095367432,6.71999979019165,16442700.0 2012-01-30,6.739999771118164,6.78000020980835,6.610000133514404,6.730000019073486,13366600.0 2012-01-31,6.710000038146973,6.840000152587891,6.690000057220459,6.789999961853027,17475500.0 2012-02-01,6.900000095367432,6.920000076293945,6.800000190734863,6.829999923706055,14672100.0 2012-02-02,6.929999828338623,7.0,6.840000152587891,6.900000095367432,15775200.0 2012-02-03,7.079999923706055,7.119999885559082,6.980000019073486,7.019999980926514,15318100.0 2012-02-06,6.920000076293945,7.050000190734863,6.900000095367432,7.019999980926514,13144800.0 2012-02-07,7.130000114440918,7.190000057220459,6.949999809265137,6.960000038146973,18873500.0 2012-02-08,7.25,7.389999866485596,7.110000133514404,7.139999866485596,15606000.0 2012-02-09,7.239999771118164,7.329999923706055,7.130000114440918,7.300000190734863,13358200.0 2012-02-10,7.050000190734863,7.119999885559082,6.960000038146973,7.079999923706055,16473400.0 2012-02-13,7.289999961853027,7.369999885559082,7.170000076293945,7.239999771118164,19481700.0 2012-02-14,7.320000171661377,7.429999828338623,7.239999771118164,7.239999771118164,18756000.0 2012-02-15,7.300000190734863,7.5,7.300000190734863,7.380000114440918,15269400.0 2012-02-16,7.590000152587891,7.599999904632568,7.269999980926514,7.300000190734863,13140100.0 2012-02-17,7.420000076293945,7.679999828338623,7.420000076293945,7.659999847412109,13955100.0 2012-02-21,7.28000020980835,7.449999809265137,7.199999809265137,7.440000057220459,15663000.0 2012-02-22,7.139999866485596,7.269999980926514,7.0,7.239999771118164,20775200.0 2012-02-23,7.289999961853027,7.300000190734863,7.050000190734863,7.110000133514404,16384600.0 2012-02-24,7.460000038146973,7.570000171661377,7.380000114440918,7.420000076293945,19280700.0 2012-02-27,7.46999979019165,7.590000152587891,7.269999980926514,7.400000095367432,14762600.0 2012-02-28,7.519999980926514,7.610000133514404,7.429999828338623,7.449999809265137,10513600.0 2012-02-29,7.349999904632568,7.550000190734863,7.340000152587891,7.519999980926514,13941400.0 2012-03-01,7.510000228881836,7.699999809265137,7.420000076293945,7.46999979019165,19151900.0 2012-03-02,7.460000038146973,7.630000114440918,7.429999828338623,7.5,11203300.0 2012-03-05,7.070000171661377,7.440000057220459,7.03000020980835,7.349999904632568,25144300.0 2012-03-06,6.900000095367432,6.949999809265137,6.760000228881836,6.909999847412109,15020700.0 2012-03-07,7.170000076293945,7.230000019073486,6.920000076293945,7.0,18978700.0 2012-03-08,7.46999979019165,7.5,7.21999979019165,7.239999771118164,21247000.0 2012-03-09,7.579999923706055,7.650000095367432,7.53000020980835,7.559999942779541,15093300.0 2012-03-12,7.5,7.599999904632568,7.429999828338623,7.550000190734863,15385500.0 2012-03-13,7.760000228881836,7.789999961853027,7.539999961853027,7.559999942779541,17889900.0 2012-03-14,7.760000228881836,7.989999771118164,7.730000019073486,7.75,22707000.0 2012-03-15,8.25,8.279999732971191,7.920000076293945,7.960000038146973,27147900.0 2012-03-16,8.199999809265137,8.329999923706055,8.109999656677246,8.3100004196167,14106400.0 2012-03-19,8.180000305175781,8.229999542236328,8.079999923706055,8.1899995803833,12016800.0 2012-03-20,8.0600004196167,8.09000015258789,7.920000076293945,8.050000190734863,16426200.0 2012-03-21,8.039999961853027,8.180000305175781,8.010000228881836,8.09000015258789,9085100.0 2012-03-22,8.029999732971191,8.039999961853027,7.900000095367432,7.96999979019165,9346900.0 2012-03-23,8.09000015258789,8.119999885559082,7.949999809265137,8.050000190734863,8149200.0 2012-03-26,8.239999771118164,8.25,8.119999885559082,8.15999984741211,8692000.0 2012-03-27,8.1899995803833,8.350000381469727,8.170000076293945,8.25,9802000.0 2012-03-28,8.079999923706055,8.270000457763672,7.980000019073486,8.170000076293945,15385000.0 2012-03-29,8.119999885559082,8.119999885559082,7.929999828338623,7.980000019073486,13920300.0 2012-03-30,8.020000457763672,8.199999809265137,7.949999809265137,8.180000305175781,14586100.0 2012-04-02,8.199999809265137,8.239999771118164,7.949999809265137,8.029999732971191,12477300.0 2012-04-03,7.980000019073486,8.170000076293945,7.909999847412109,8.09000015258789,18446600.0 2012-04-04,7.809999942779541,7.889999866485596,7.599999904632568,7.889999866485596,16055700.0 2012-04-05,7.869999885559082,7.889999866485596,7.599999904632568,7.610000133514404,14951800.0 2012-04-09,7.75,7.849999904632568,7.659999847412109,7.710000038146973,10066600.0 2012-04-10,7.53000020980835,7.889999866485596,7.519999980926514,7.730000019073486,16439400.0 2012-04-11,7.639999866485596,7.800000190734863,7.619999885559082,7.639999866485596,9540800.0 2012-04-12,7.920000076293945,7.949999809265137,7.710000038146973,7.840000152587891,10959900.0 2012-04-13,7.730000019073486,7.860000133514404,7.679999828338623,7.849999904632568,11975400.0 2012-04-16,7.699999809265137,7.840000152587891,7.550000190734863,7.800000190734863,14931000.0 2012-04-17,7.940000057220459,8.010000228881836,7.800000190734863,7.829999923706055,15773800.0 2012-04-18,7.96999979019165,8.0600004196167,7.789999961853027,7.809999942779541,13999400.0 2012-04-19,7.96999979019165,8.0600004196167,7.75,8.010000228881836,25074700.0 2012-04-20,7.760000228881836,8.210000038146973,7.730000019073486,8.15999984741211,38757700.0 2012-04-23,7.389999866485596,7.650000095367432,7.389999866485596,7.590000152587891,23445100.0 2012-04-24,7.309999942779541,7.480000019073486,7.260000228881836,7.440000057220459,20552900.0 2012-04-25,7.389999866485596,7.480000019073486,7.210000038146973,7.420000076293945,17392100.0 2012-04-26,7.449999809265137,7.489999771118164,7.309999942779541,7.349999904632568,22484700.0 2012-04-27,7.329999923706055,7.489999771118164,7.21999979019165,7.440000057220459,19381300.0 2012-04-30,7.360000133514404,7.460000038146973,7.300000190734863,7.300000190734863,13327200.0 2012-05-01,7.590000152587891,7.639999866485596,7.309999942779541,7.340000152587891,18849900.0 2012-05-02,7.630000114440918,7.650000095367432,7.46999979019165,7.510000228881836,14124600.0 2012-05-03,7.409999847412109,7.71999979019165,7.369999885559082,7.570000171661377,15768500.0 2012-05-04,7.179999828338623,7.400000095367432,7.130000114440918,7.349999904632568,12320600.0 2012-05-07,7.179999828338623,7.320000171661377,7.130000114440918,7.130000114440918,10558200.0 2012-05-08,7.03000020980835,7.119999885559082,6.900000095367432,7.099999904632568,12568300.0 2012-05-09,6.860000133514404,6.960000038146973,6.71999979019165,6.900000095367432,19307400.0 2012-05-10,6.78000020980835,6.849999904632568,6.480000019073486,6.579999923706055,26539700.0 2012-05-11,6.78000020980835,7.03000020980835,6.71999979019165,6.730000019073486,17698800.0 2012-05-14,6.75,6.889999866485596,6.630000114440918,6.690000057220459,13394600.0 2012-05-15,6.599999904632568,6.820000171661377,6.53000020980835,6.760000228881836,12501500.0 2012-05-16,6.389999866485596,6.760000228881836,6.389999866485596,6.659999847412109,17258100.0 2012-05-17,6.130000114440918,6.420000076293945,6.110000133514404,6.380000114440918,27076500.0 2012-05-18,6.010000228881836,6.289999961853027,6.0,6.190000057220459,14979900.0 2012-05-21,6.300000190734863,6.340000152587891,6.059999942779541,6.099999904632568,16378200.0 2012-05-22,6.159999847412109,6.269999980926514,6.079999923706055,6.170000076293945,12600900.0 2012-05-23,6.079999923706055,6.079999923706055,5.889999866485596,5.980000019073486,19700000.0 2012-05-24,6.019999980926514,6.099999904632568,5.960000038146973,6.090000152587891,9713100.0 2012-05-25,6.21999979019165,6.21999979019165,5.989999771118164,6.019999980926514,10026500.0 2012-05-29,6.460000038146973,6.460000038146973,6.21999979019165,6.230000019073486,16984800.0 2012-05-30,6.150000095367432,6.389999866485596,6.150000095367432,6.349999904632568,18305600.0 2012-05-31,6.079999923706055,6.139999866485596,5.929999828338623,6.119999885559082,19844100.0 2012-06-01,5.730000019073486,5.900000095367432,5.630000114440918,5.900000095367432,25558000.0 2012-06-04,5.630000114440918,5.829999923706055,5.519999980926514,5.760000228881836,15576200.0 2012-06-05,5.829999923706055,5.840000152587891,5.639999866485596,5.659999847412109,12256100.0 2012-06-06,6.019999980926514,6.099999904632568,5.909999847412109,5.909999847412109,13460500.0 2012-06-07,5.760000228881836,6.139999866485596,5.71999979019165,6.099999904632568,17451300.0 2012-06-08,5.909999847412109,5.920000076293945,5.710000038146973,5.730000019073486,7580800.0 2012-06-11,5.690000057220459,6.019999980926514,5.679999828338623,6.010000228881836,11840200.0 2012-06-12,5.909999847412109,5.920000076293945,5.75,5.760000228881836,12517400.0 2012-06-13,5.760000228881836,5.949999809265137,5.75,5.889999866485596,12585700.0 2012-06-14,5.760000228881836,5.809999942779541,5.699999809265137,5.75,8485800.0 2012-06-15,5.869999885559082,5.880000114440918,5.730000019073486,5.769999980926514,9292400.0 2012-06-18,5.929999828338623,6.0,5.800000190734863,5.849999904632568,11950000.0 2012-06-19,5.809999942779541,6.0,5.800000190734863,5.929999828338623,21247800.0 2012-06-20,6.059999942779541,6.090000152587891,5.789999961853027,5.869999885559082,23323500.0 2012-06-21,5.71999979019165,6.039999961853027,5.710000038146973,6.039999961853027,17212000.0 2012-06-22,5.730000019073486,5.820000171661377,5.630000114440918,5.769999980926514,15918900.0 2012-06-25,5.409999847412109,5.639999866485596,5.380000114440918,5.639999866485596,17470300.0 2012-06-26,5.440000057220459,5.5,5.389999866485596,5.440000057220459,10162500.0 2012-06-27,5.5,5.53000020980835,5.400000095367432,5.46999979019165,8999200.0 2012-06-28,5.409999847412109,5.46999979019165,5.320000171661377,5.449999809265137,11533600.0 2012-06-29,5.730000019073486,5.730000019073486,5.579999923706055,5.590000152587891,20948600.0 2012-07-02,5.75,5.78000020980835,5.659999847412109,5.75,11159600.0 2012-07-03,6.03000020980835,6.079999923706055,5.769999980926514,5.78000020980835,11319400.0 2012-07-05,5.880000114440918,5.980000019073486,5.789999961853027,5.800000190734863,13359900.0 2012-07-06,5.75,5.829999923706055,5.679999828338623,5.800000190734863,9952400.0 2012-07-09,5.619999885559082,5.78000020980835,5.610000133514404,5.690000057220459,13565900.0 2012-07-10,4.989999771118164,5.400000095367432,4.949999809265137,5.079999923706055,75490100.0 2012-07-11,4.889999866485596,5.039999961853027,4.860000133514404,5.019999980926514,16155500.0 2012-07-12,4.880000114440918,4.960000038146973,4.809999942779541,4.849999904632568,19891400.0 2012-07-13,4.900000095367432,4.949999809265137,4.829999923706055,4.889999866485596,15546400.0 2012-07-16,4.829999923706055,4.869999885559082,4.739999771118164,4.849999904632568,14791700.0 2012-07-17,4.869999885559082,4.929999828338623,4.710000038146973,4.849999904632568,14273200.0 2012-07-18,4.889999866485596,5.019999980926514,4.760000228881836,4.829999923706055,15849900.0 2012-07-19,4.860000133514404,5.070000171661377,4.820000171661377,4.929999828338623,27598400.0 2012-07-20,4.21999979019165,4.619999885559082,4.199999809265137,4.619999885559082,52272400.0 2012-07-23,4.150000095367432,4.159999847412109,4.03000020980835,4.150000095367432,22166600.0 2012-07-24,4.059999942779541,4.199999809265137,4.0,4.179999828338623,21019600.0 2012-07-25,4.010000228881836,4.150000095367432,3.9800000190734863,4.110000133514404,20287800.0 2012-07-26,4.039999961853027,4.090000152587891,4.0,4.050000190734863,11233600.0 2012-07-27,4.090000152587891,4.119999885559082,4.019999980926514,4.090000152587891,13882400.0 2012-07-30,4.099999904632568,4.130000114440918,4.059999942779541,4.079999923706055,9546600.0 2012-07-31,4.059999942779541,4.150000095367432,4.050000190734863,4.090000152587891,13539000.0 2012-08-01,4.050000190734863,4.150000095367432,3.990000009536743,4.090000152587891,16227500.0 2012-08-02,3.9700000286102295,4.119999885559082,3.890000104904175,4.03000020980835,15798800.0 2012-08-03,4.090000152587891,4.099999904632568,3.9800000190734863,4.010000228881836,8352200.0 2012-08-06,4.010000228881836,4.119999885559082,3.950000047683716,4.099999904632568,18012600.0 2012-08-07,4.019999980926514,4.119999885559082,4.010000228881836,4.039999961853027,17095500.0 2012-08-08,4.400000095367432,4.46999979019165,4.03000020980835,4.050000190734863,52654600.0 2012-08-09,4.369999885559082,4.409999847412109,4.230000019073486,4.409999847412109,23069200.0 2012-08-10,4.340000152587891,4.369999885559082,4.21999979019165,4.230000019073486,7842500.0 2012-08-13,4.260000228881836,4.320000171661377,4.210000038146973,4.309999942779541,12805200.0 2012-08-14,4.119999885559082,4.349999904632568,4.110000133514404,4.309999942779541,13190100.0 2012-08-15,4.190000057220459,4.230000019073486,4.099999904632568,4.110000133514404,10406600.0 2012-08-16,4.170000076293945,4.239999771118164,4.130000114440918,4.190000057220459,12980100.0 2012-08-17,4.099999904632568,4.199999809265137,4.079999923706055,4.170000076293945,9228900.0 2012-08-20,4.090000152587891,4.099999904632568,3.9800000190734863,4.099999904632568,17270600.0 2012-08-21,4.070000171661377,4.179999828338623,4.03000020980835,4.099999904632568,15999500.0 2012-08-22,4.010000228881836,4.050000190734863,3.9600000381469727,4.050000190734863,17671700.0 2012-08-23,3.9000000953674316,3.9800000190734863,3.880000114440918,3.9800000190734863,24424500.0 2012-08-24,3.940000057220459,3.950000047683716,3.8499999046325684,3.880000114440918,12557300.0 2012-08-27,3.8499999046325684,3.950000047683716,3.819999933242798,3.950000047683716,13057600.0 2012-08-28,3.7899999618530273,3.880000114440918,3.75,3.8399999141693115,14500800.0 2012-08-29,3.7699999809265137,3.8399999141693115,3.759999990463257,3.799999952316284,10004700.0 2012-08-30,3.700000047683716,3.799999952316284,3.700000047683716,3.75,12154100.0 2012-08-31,3.7200000286102295,3.7799999713897705,3.5999999046325684,3.7699999809265137,23593500.0 2012-09-04,3.640000104904175,3.7100000381469727,3.5999999046325684,3.690000057220459,16162600.0 2012-09-05,3.509999990463257,3.630000114440918,3.430000066757202,3.569999933242798,34274300.0 2012-09-06,3.6600000858306885,3.6600000858306885,3.5299999713897705,3.549999952316284,19948800.0 2012-09-07,3.450000047683716,3.619999885559082,3.430000066757202,3.619999885559082,31043300.0 2012-09-10,3.4700000286102295,3.5899999141693115,3.4600000381469727,3.490000009536743,32422000.0 2012-09-11,3.75,3.7699999809265137,3.4800000190734863,3.5199999809265137,33085500.0 2012-09-12,3.890000104904175,3.9200000762939453,3.75,3.8299999237060547,50272400.0 2012-09-13,3.9200000762939453,3.940000057220459,3.75,3.819999933242798,38356300.0 2012-09-14,3.9000000953674316,3.990000009536743,3.8499999046325684,3.9600000381469727,23583300.0 2012-09-17,4.010000228881836,4.019999980926514,3.819999933242798,3.9000000953674316,42220500.0 2012-09-18,3.619999885559082,3.9000000953674316,3.5999999046325684,3.700000047683716,91369500.0 2012-09-19,3.6600000858306885,3.7100000381469727,3.5799999237060547,3.6600000858306885,31304000.0 2012-09-20,3.5899999141693115,3.6600000858306885,3.5899999141693115,3.640000104904175,20836600.0 2012-09-21,3.5999999046325684,3.680000066757202,3.5799999237060547,3.630000114440918,20269300.0 2012-09-24,3.4600000381469727,3.549999952316284,3.450000047683716,3.5399999618530273,23733000.0 2012-09-25,3.2799999713897705,3.5,3.2799999713897705,3.4800000190734863,29232200.0 2012-09-26,3.319999933242798,3.4200000762939453,3.2200000286102295,3.2699999809265137,22959900.0 2012-09-27,3.430000066757202,3.5,3.3399999141693115,3.359999895095825,19551200.0 2012-09-28,3.369999885559082,3.440000057220459,3.3499999046325684,3.430000066757202,15558100.0 2012-10-01,3.2799999713897705,3.4100000858306885,3.259999990463257,3.390000104904175,25050500.0 2012-10-02,3.2699999809265137,3.4100000858306885,3.1700000762939453,3.299999952316284,27052700.0 2012-10-03,3.119999885559082,3.2899999618530273,3.0999999046325684,3.2799999713897705,27800700.0 2012-10-04,3.2200000286102295,3.25,3.0899999141693115,3.1700000762939453,23236300.0 2012-10-05,3.2200000286102295,3.2799999713897705,3.1700000762939453,3.240000009536743,11215000.0 2012-10-08,3.190000057220459,3.240000009536743,3.1500000953674316,3.2100000381469727,9897400.0 2012-10-09,3.25,3.259999990463257,3.1500000953674316,3.180000066757202,19696500.0 2012-10-10,3.1500000953674316,3.2200000286102295,3.130000114440918,3.2200000286102295,19234500.0 2012-10-11,3.200000047683716,3.240000009536743,3.130000114440918,3.190000057220459,18206700.0 2012-10-12,2.740000009536743,2.990000009536743,2.740000009536743,2.859999895095825,83878000.0 2012-10-15,2.75,2.8299999237060547,2.7300000190734863,2.7899999618530273,26746100.0 2012-10-16,2.680000066757202,2.7799999713897705,2.6600000858306885,2.7699999809265137,38376800.0 2012-10-17,2.7699999809265137,2.799999952316284,2.640000104904175,2.6600000858306885,32949000.0 2012-10-18,2.619999885559082,2.7799999713897705,2.5999999046325684,2.759999990463257,35679500.0 2012-10-19,2.180000066757202,2.619999885559082,2.1700000762939453,2.5399999618530273,110069000.0 2012-10-22,2.0999999046325684,2.2300000190734863,2.0899999141693115,2.2300000190734863,37955900.0 2012-10-23,2.140000104904175,2.2100000381469727,2.0299999713897705,2.059999942779541,33501900.0 2012-10-24,2.0799999237060547,2.2200000286102295,2.059999942779541,2.1700000762939453,37324400.0 2012-10-25,2.119999885559082,2.1500000953674316,2.069999933242798,2.0999999046325684,21980400.0 2012-10-26,2.069999933242798,2.140000104904175,2.059999942779541,2.130000114440918,16693000.0 2012-10-31,2.049999952316284,2.140000104904175,2.049999952316284,2.130000114440918,17427600.0 2012-11-01,2.140000104904175,2.140000104904175,2.049999952316284,2.069999933242798,21773300.0 2012-11-02,2.0999999046325684,2.1500000953674316,2.069999933242798,2.1500000953674316,20725300.0 2012-11-05,2.109999895095825,2.119999885559082,2.059999942779541,2.0999999046325684,21064800.0 2012-11-06,2.069999933242798,2.140000104904175,2.059999942779541,2.119999885559082,24027100.0 2012-11-07,2.009999990463257,2.0999999046325684,2.009999990463257,2.069999933242798,30029200.0 2012-11-08,1.9800000190734863,2.059999942779541,1.9600000381469727,2.0299999713897705,35841500.0 2012-11-09,2.0299999713897705,2.069999933242798,1.9700000286102295,2.0,39582000.0 2012-11-12,1.9900000095367432,2.059999942779541,1.9900000095367432,2.0399999618530273,15959100.0 2012-11-13,2.0899999141693115,2.3499999046325684,1.9700000286102295,1.9800000190734863,60092100.0 2012-11-14,1.9299999475479126,2.049999952316284,1.9199999570846558,2.0399999618530273,40052600.0 2012-11-15,1.8700000047683716,1.9299999475479126,1.8600000143051147,1.9299999475479126,20270000.0 2012-11-16,1.8600000143051147,1.899999976158142,1.809999942779541,1.8700000047683716,23501300.0 2012-11-19,1.9199999570846558,1.9500000476837158,1.8899999856948853,1.899999976158142,18774000.0 2012-11-20,1.8799999952316284,1.9199999570846558,1.8600000143051147,1.9199999570846558,11637300.0 2012-11-21,1.8700000047683716,1.9199999570846558,1.8600000143051147,1.8899999856948853,7525400.0 2012-11-23,1.9500000476837158,1.9700000286102295,1.9199999570846558,1.9199999570846558,8567500.0 2012-11-26,1.8700000047683716,1.9700000286102295,1.840000033378601,1.9600000381469727,30192600.0 2012-11-27,1.8799999952316284,1.8899999856948853,1.850000023841858,1.8700000047683716,22732800.0 2012-11-28,1.9600000381469727,1.9900000095367432,1.8600000143051147,1.8799999952316284,27471900.0 2012-11-29,2.0399999618530273,2.119999885559082,2.009999990463257,2.009999990463257,42800100.0 2012-11-30,2.200000047683716,2.2200000286102295,2.109999895095825,2.1600000858306885,66853900.0 2012-12-03,2.359999895095825,2.4600000381469727,2.259999990463257,2.2799999713897705,70160800.0 2012-12-04,2.259999990463257,2.4800000190734863,2.2100000381469727,2.4800000190734863,52165300.0 2012-12-05,2.2899999618530273,2.319999933242798,2.25,2.299999952316284,20378800.0 2012-12-06,2.3399999141693115,2.390000104904175,2.2699999809265137,2.3299999237060547,22223500.0 2012-12-07,2.359999895095825,2.390000104904175,2.2899999618530273,2.380000114440918,34202800.0 2012-12-10,2.319999933242798,2.390000104904175,2.309999942779541,2.3499999046325684,10015500.0 2012-12-11,2.3299999237060547,2.359999895095825,2.299999952316284,2.3399999141693115,14745400.0 2012-12-12,2.369999885559082,2.440000057220459,2.359999895095825,2.369999885559082,24565900.0 2012-12-13,2.4100000858306885,2.440000057220459,2.380000114440918,2.4000000953674316,25069800.0 2012-12-14,2.390000104904175,2.440000057220459,2.390000104904175,2.430000066757202,16552900.0 2012-12-17,2.4600000381469727,2.4600000381469727,2.390000104904175,2.4100000858306885,15273300.0 2012-12-18,2.5199999809265137,2.5299999713897705,2.4700000286102295,2.5,26636300.0 2012-12-19,2.5199999809265137,2.569999933242798,2.490000009536743,2.549999952316284,20586800.0 2012-12-20,2.4000000953674316,2.5299999713897705,2.369999885559082,2.5299999713897705,24819400.0 2012-12-21,2.5899999141693115,2.5899999141693115,2.25,2.3299999237060547,40732900.0 2012-12-24,2.4800000190734863,2.569999933242798,2.4700000286102295,2.5399999618530273,9625400.0 2012-12-26,2.430000066757202,2.5299999713897705,2.4200000762939453,2.490000009536743,12798000.0 2012-12-27,2.390000104904175,2.430000066757202,2.3399999141693115,2.4200000762939453,18485500.0 2012-12-28,2.2799999713897705,2.359999895095825,2.25,2.299999952316284,26210200.0 2012-12-31,2.4000000953674316,2.4200000762939453,2.2799999713897705,2.2899999618530273,20698200.0 2013-01-02,2.5299999713897705,2.569999933242798,2.450000047683716,2.549999952316284,27214800.0 2013-01-03,2.490000009536743,2.5899999141693115,2.4600000381469727,2.5199999809265137,24966900.0 2013-01-04,2.5899999141693115,2.5899999141693115,2.490000009536743,2.509999990463257,22054200.0 2013-01-07,2.6700000762939453,2.700000047683716,2.5999999046325684,2.609999895095825,25575200.0 2013-01-08,2.6700000762939453,2.759999990463257,2.640000104904175,2.7200000286102295,29140800.0 2013-01-09,2.630000114440918,2.7200000286102295,2.5999999046325684,2.700000047683716,16675100.0 2013-01-10,2.619999885559082,2.700000047683716,2.609999895095825,2.690000057220459,19408800.0 2013-01-11,2.6700000762939453,2.680000066757202,2.549999952316284,2.630000114440918,20032100.0 2013-01-14,2.640000104904175,2.700000047683716,2.619999885559082,2.680000066757202,17300300.0 2013-01-15,2.680000066757202,2.700000047683716,2.5999999046325684,2.619999885559082,23696400.0 2013-01-16,2.7200000286102295,2.759999990463257,2.630000114440918,2.6700000762939453,31384700.0 2013-01-17,2.740000009536743,2.7799999713897705,2.7100000381469727,2.759999990463257,17872200.0 2013-01-18,2.4600000381469727,2.680000066757202,2.430000066757202,2.6500000953674316,41786200.0 2013-01-22,2.450000047683716,2.5399999618530273,2.430000066757202,2.5199999809265137,35143000.0 2013-01-23,2.7300000190734863,2.75,2.5899999141693115,2.619999885559082,69200500.0 2013-01-24,2.7899999618530273,2.8399999141693115,2.6700000762939453,2.700000047683716,32497200.0 2013-01-25,2.8499999046325684,2.930000066757202,2.819999933242798,2.8399999141693115,33639700.0 2013-01-28,2.819999933242798,2.9200000762939453,2.7799999713897705,2.890000104904175,23636700.0 2013-01-29,2.740000009536743,2.859999895095825,2.690000057220459,2.859999895095825,20071100.0 2013-01-30,2.6500000953674316,2.7799999713897705,2.630000114440918,2.75,19781200.0 2013-01-31,2.5999999046325684,2.7100000381469727,2.450000047683716,2.700000047683716,27846400.0 2013-02-01,2.5999999046325684,2.680000066757202,2.569999933242798,2.630000114440918,18806200.0 2013-02-04,2.5199999809265137,2.640000104904175,2.5199999809265137,2.630000114440918,15382300.0 2013-02-05,2.5999999046325684,2.5999999046325684,2.490000009536743,2.549999952316284,12440400.0 2013-02-06,2.5999999046325684,2.640000104904175,2.559999942779541,2.5899999141693115,8831000.0 2013-02-07,2.569999933242798,2.630000114440918,2.559999942779541,2.609999895095825,6780200.0 2013-02-08,2.5899999141693115,2.5999999046325684,2.5799999237060547,2.5799999237060547,5972800.0 2013-02-11,2.6700000762939453,2.700000047683716,2.5899999141693115,2.5899999141693115,22415300.0 2013-02-12,2.7699999809265137,2.7799999713897705,2.690000057220459,2.7100000381469727,13675500.0 2013-02-13,2.75,2.8299999237060547,2.7300000190734863,2.809999942779541,11495000.0 2013-02-14,2.75,2.75,2.690000057220459,2.740000009536743,13289000.0 2013-02-15,2.7100000381469727,2.7899999618530273,2.700000047683716,2.7699999809265137,10718400.0 2013-02-19,2.819999933242798,2.819999933242798,2.7300000190734863,2.75,19819200.0 2013-02-20,2.700000047683716,2.8399999141693115,2.680000066757202,2.8399999141693115,21361700.0 2013-02-21,2.5999999046325684,2.690000057220459,2.5199999809265137,2.690000057220459,30776300.0 2013-02-22,2.609999895095825,2.6700000762939453,2.549999952316284,2.640000104904175,20254200.0 2013-02-25,2.5299999713897705,2.6500000953674316,2.5299999713897705,2.640000104904175,16946200.0 2013-02-26,2.4600000381469727,2.549999952316284,2.440000057220459,2.5399999618530273,17584400.0 2013-02-27,2.5299999713897705,2.549999952316284,2.450000047683716,2.4800000190734863,10653100.0 2013-02-28,2.490000009536743,2.569999933242798,2.4800000190734863,2.559999942779541,11378900.0 2013-03-01,2.4200000762939453,2.509999990463257,2.4200000762939453,2.5,19689400.0 2013-03-04,2.4000000953674316,2.450000047683716,2.359999895095825,2.440000057220459,14570000.0 2013-03-05,2.430000066757202,2.4700000286102295,2.4000000953674316,2.450000047683716,13958900.0 2013-03-06,2.430000066757202,2.4600000381469727,2.4000000953674316,2.450000047683716,10834600.0 2013-03-07,2.549999952316284,2.569999933242798,2.430000066757202,2.440000057220459,21089800.0 2013-03-08,2.559999942779541,2.640000104904175,2.5199999809265137,2.569999933242798,11330600.0 2013-03-11,2.5899999141693115,2.5999999046325684,2.509999990463257,2.569999933242798,13393400.0 2013-03-12,2.609999895095825,2.630000114440918,2.569999933242798,2.5899999141693115,9510100.0 2013-03-13,2.5999999046325684,2.630000114440918,2.569999933242798,2.619999885559082,7482100.0 2013-03-14,2.630000114440918,2.630000114440918,2.5799999237060547,2.619999885559082,9222000.0 2013-03-15,2.5999999046325684,2.619999885559082,2.5799999237060547,2.5999999046325684,15805100.0 2013-03-18,2.6500000953674316,2.680000066757202,2.549999952316284,2.5899999141693115,12996000.0 2013-03-19,2.6700000762939453,2.700000047683716,2.619999885559082,2.6600000858306885,19316200.0 2013-03-20,2.75,2.75,2.690000057220459,2.700000047683716,13502800.0 2013-03-21,2.640000104904175,2.75,2.630000114440918,2.7300000190734863,17021600.0 2013-03-22,2.5399999618530273,2.6700000762939453,2.5299999713897705,2.6600000858306885,18524100.0 2013-03-25,2.509999990463257,2.5999999046325684,2.490000009536743,2.569999933242798,11266100.0 2013-03-26,2.5399999618530273,2.5399999618530273,2.5,2.5199999809265137,6330300.0 2013-03-27,2.549999952316284,2.619999885559082,2.5,2.5,5902600.0 2013-03-28,2.549999952316284,2.569999933242798,2.5199999809265137,2.549999952316284,4866900.0 2013-04-01,2.440000057220459,2.569999933242798,2.4200000762939453,2.5399999618530273,14464800.0 2013-04-02,2.390000104904175,2.450000047683716,2.380000114440918,2.450000047683716,11427400.0 2013-04-03,2.319999933242798,2.4100000858306885,2.319999933242798,2.4000000953674316,14485800.0 2013-04-04,2.3299999237060547,2.369999885559082,2.319999933242798,2.3399999141693115,11177500.0 2013-04-05,2.2899999618530273,2.309999942779541,2.2799999713897705,2.299999952316284,13725000.0 2013-04-08,2.5899999141693115,2.609999895095825,2.259999990463257,2.309999942779541,44767800.0 2013-04-09,2.630000114440918,2.630000114440918,2.440000057220459,2.5799999237060547,33886600.0 2013-04-10,2.609999895095825,2.6600000858306885,2.569999933242798,2.6500000953674316,20686300.0 2013-04-11,2.5199999809265137,2.569999933242798,2.4600000381469727,2.549999952316284,12946700.0 2013-04-12,2.4800000190734863,2.5,2.430000066757202,2.5,10712600.0 2013-04-15,2.4000000953674316,2.4700000286102295,2.4000000953674316,2.450000047683716,11522300.0 2013-04-16,2.440000057220459,2.440000057220459,2.4000000953674316,2.430000066757202,10954300.0 2013-04-17,2.4000000953674316,2.4700000286102295,2.4000000953674316,2.4100000858306885,14829200.0 2013-04-18,2.509999990463257,2.559999942779541,2.2899999618530273,2.4000000953674316,27340500.0 2013-04-19,2.4700000286102295,2.5,2.390000104904175,2.440000057220459,25040200.0 2013-04-22,2.4600000381469727,2.509999990463257,2.430000066757202,2.4700000286102295,14131700.0 2013-04-23,2.5299999713897705,2.549999952316284,2.4700000286102295,2.5,14550400.0 2013-04-24,2.609999895095825,2.619999885559082,2.5199999809265137,2.5399999618530273,16537800.0 2013-04-25,2.680000066757202,2.7200000286102295,2.630000114440918,2.630000114440918,20971000.0 2013-04-26,2.640000104904175,2.680000066757202,2.5999999046325684,2.6600000858306885,17317200.0 2013-04-29,2.680000066757202,2.700000047683716,2.6500000953674316,2.6600000858306885,11220000.0 2013-04-30,2.819999933242798,2.819999933242798,2.6700000762939453,2.680000066757202,32647200.0 2013-05-01,3.2200000286102295,3.2799999713897705,2.7899999618530273,2.809999942779541,88006700.0 2013-05-02,3.4100000858306885,3.4800000190734863,3.140000104904175,3.1600000858306885,74185900.0 2013-05-03,3.5999999046325684,3.799999952316284,3.4700000286102295,3.4700000286102295,87328700.0 2013-05-06,3.609999895095825,3.75,3.5299999713897705,3.7200000286102295,51378200.0 2013-05-07,3.5399999618530273,3.6700000762939453,3.440000057220459,3.6500000953674316,35339500.0 2013-05-08,3.8299999237060547,3.8499999046325684,3.4700000286102295,3.5399999618530273,57017200.0 2013-05-09,3.859999895095825,3.990000009536743,3.8299999237060547,3.9100000858306885,47232300.0 2013-05-10,3.950000047683716,3.9700000286102295,3.7899999618530273,3.7899999618530273,30586600.0 2013-05-13,4.170000076293945,4.21999979019165,3.940000057220459,3.950000047683716,54889400.0 2013-05-14,4.260000228881836,4.320000171661377,4.179999828338623,4.309999942779541,53292800.0 2013-05-15,4.380000114440918,4.420000076293945,4.260000228881836,4.289999961853027,39347300.0 2013-05-16,3.8299999237060547,3.940000057220459,3.6600000858306885,3.9000000953674316,80221500.0 2013-05-17,4.070000171661377,4.099999904632568,3.9000000953674316,3.930000066757202,33952700.0 2013-05-20,4.099999904632568,4.199999809265137,4.070000171661377,4.179999828338623,35458600.0 2013-05-21,4.019999980926514,4.199999809265137,3.950000047683716,4.150000095367432,36560500.0 2013-05-22,3.9600000381469727,4.099999904632568,3.9100000858306885,4.079999923706055,28771500.0 2013-05-23,4.010000228881836,4.050000190734863,3.7899999618530273,3.809999942779541,33152600.0 2013-05-24,4.050000190734863,4.059999942779541,3.9700000286102295,4.03000020980835,20655600.0 2013-05-28,4.050000190734863,4.150000095367432,4.019999980926514,4.130000114440918,19603800.0 2013-05-29,3.9800000190734863,4.050000190734863,3.9600000381469727,4.010000228881836,16279300.0 2013-05-30,4.039999961853027,4.059999942779541,3.990000009536743,4.0,15229500.0 2013-05-31,4.0,4.110000133514404,3.990000009536743,4.070000171661377,17715000.0 2013-06-03,3.9600000381469727,4.03000020980835,3.809999942779541,4.019999980926514,23938100.0 2013-06-04,4.010000228881836,4.039999961853027,3.940000057220459,3.950000047683716,19612600.0 2013-06-05,3.9100000858306885,4.03000020980835,3.890000104904175,4.010000228881836,15404600.0 2013-06-06,3.940000057220459,3.940000057220459,3.809999942779541,3.869999885559082,20863700.0 2013-06-07,3.9100000858306885,3.990000009536743,3.880000114440918,3.9800000190734863,12026500.0 2013-06-10,4.059999942779541,4.079999923706055,3.9200000762939453,3.950000047683716,32378100.0 2013-06-11,3.9600000381469727,4.110000133514404,3.9600000381469727,4.0,20201200.0 2013-06-12,3.9000000953674316,4.03000020980835,3.9000000953674316,4.0,14600100.0 2013-06-13,3.950000047683716,3.9600000381469727,3.869999885559082,3.9000000953674316,14192300.0 2013-06-14,3.940000057220459,4.039999961853027,3.9100000858306885,3.9800000190734863,14395600.0 2013-06-17,4.050000190734863,4.139999866485596,4.019999980926514,4.119999885559082,31973300.0 2013-06-18,4.090000152587891,4.110000133514404,4.050000190734863,4.099999904632568,22841700.0 2013-06-19,4.070000171661377,4.179999828338623,4.039999961853027,4.150000095367432,24193500.0 2013-06-20,3.869999885559082,4.03000020980835,3.859999895095825,4.019999980926514,26704000.0 2013-06-21,4.0,4.039999961853027,3.9000000953674316,3.9700000286102295,32752000.0 2013-06-24,4.050000190734863,4.090000152587891,3.990000009536743,4.070000171661377,29135600.0 2013-06-25,4.150000095367432,4.150000095367432,4.059999942779541,4.110000133514404,26642400.0 2013-06-26,4.139999866485596,4.210000038146973,4.119999885559082,4.199999809265137,19841200.0 2013-06-27,4.079999923706055,4.190000057220459,4.059999942779541,4.190000057220459,17426100.0 2013-06-28,4.079999923706055,4.119999885559082,4.019999980926514,4.079999923706055,13329600.0 2013-07-01,4.099999904632568,4.130000114440918,4.070000171661377,4.110000133514404,10712200.0 2013-07-02,3.9700000286102295,4.119999885559082,3.950000047683716,4.090000152587891,17766600.0 2013-07-03,4.059999942779541,4.070000171661377,3.9600000381469727,4.0,11315900.0 2013-07-05,4.070000171661377,4.099999904632568,4.03000020980835,4.079999923706055,8965400.0 2013-07-08,4.0,4.090000152587891,3.9800000190734863,4.079999923706055,16930900.0 2013-07-09,4.050000190734863,4.079999923706055,4.010000228881836,4.019999980926514,9550900.0 2013-07-10,3.9800000190734863,4.059999942779541,3.9600000381469727,4.059999942779541,19122800.0 2013-07-11,4.449999809265137,4.449999809265137,4.159999847412109,4.21999979019165,106975700.0 2013-07-12,4.320000171661377,4.5,4.260000228881836,4.480000019073486,50286600.0 2013-07-15,4.400000095367432,4.400000095367432,4.309999942779541,4.340000152587891,21953700.0 2013-07-16,4.429999828338623,4.489999771118164,4.25,4.409999847412109,39716700.0 2013-07-17,4.380000114440918,4.449999809265137,4.329999923706055,4.440000057220459,17002100.0 2013-07-18,4.639999866485596,4.650000095367432,4.369999885559082,4.380000114440918,70347000.0 2013-07-19,4.03000020980835,4.079999923706055,3.8499999046325684,3.990000009536743,151516000.0 2013-07-22,3.9000000953674316,4.010000228881836,3.890000104904175,4.010000228881836,50010900.0 2013-07-23,3.6600000858306885,3.880000114440918,3.640000104904175,3.880000114440918,76847700.0 2013-07-24,3.630000114440918,3.75,3.5799999237060547,3.690000057220459,50913500.0 2013-07-25,3.700000047683716,3.740000009536743,3.5999999046325684,3.640000104904175,29243400.0 2013-07-26,3.819999933242798,3.8299999237060547,3.6600000858306885,3.700000047683716,42575800.0 2013-07-29,3.75,3.890000104904175,3.75,3.869999885559082,32247500.0 2013-07-30,3.819999933242798,3.8499999046325684,3.75,3.7899999618530273,19611600.0 2013-07-31,3.7699999809265137,3.9000000953674316,3.7699999809265137,3.8499999046325684,34342100.0 2013-08-01,3.809999942779541,3.869999885559082,3.7799999713897705,3.809999942779541,22276700.0 2013-08-02,3.799999952316284,3.8399999141693115,3.7699999809265137,3.799999952316284,13481100.0 2013-08-05,3.819999933242798,3.8399999141693115,3.799999952316284,3.8299999237060547,11734100.0 2013-08-06,3.7200000286102295,3.819999933242798,3.7100000381469727,3.809999942779541,19462800.0 2013-08-07,3.690000057220459,3.700000047683716,3.569999933242798,3.680000066757202,27553200.0 2013-08-08,3.7100000381469727,3.7300000190734863,3.609999895095825,3.7100000381469727,16994400.0 2013-08-09,3.6500000953674316,3.700000047683716,3.630000114440918,3.690000057220459,13656300.0 2013-08-12,3.6500000953674316,3.7200000286102295,3.609999895095825,3.619999885559082,10665300.0 2013-08-13,3.690000057220459,3.7100000381469727,3.630000114440918,3.6700000762939453,12387400.0 2013-08-14,3.819999933242798,3.8299999237060547,3.6500000953674316,3.680000066757202,32081500.0 2013-08-15,3.690000057220459,3.8399999141693115,3.6500000953674316,3.759999990463257,28245900.0 2013-08-16,3.6600000858306885,3.7100000381469727,3.6500000953674316,3.690000057220459,11659600.0 2013-08-19,3.5999999046325684,3.680000066757202,3.5899999141693115,3.6700000762939453,14414700.0 2013-08-20,3.630000114440918,3.690000057220459,3.5899999141693115,3.619999885559082,16665100.0 2013-08-21,3.609999895095825,3.680000066757202,3.5999999046325684,3.619999885559082,13992800.0 2013-08-22,3.630000114440918,3.6500000953674316,3.5999999046325684,3.630000114440918,10071400.0 2013-08-23,3.6500000953674316,3.740000009536743,3.609999895095825,3.6700000762939453,22498900.0 2013-08-26,3.5799999237060547,3.6600000858306885,3.5799999237060547,3.6500000953674316,22464000.0 2013-08-27,3.390000104904175,3.549999952316284,3.3299999237060547,3.549999952316284,51647100.0 2013-08-28,3.4200000762939453,3.490000009536743,3.3299999237060547,3.3499999046325684,19453800.0 2013-08-29,3.380000114440918,3.4800000190734863,3.369999885559082,3.430000066757202,13448100.0 2013-08-30,3.2699999809265137,3.4100000858306885,3.25,3.380000114440918,31721500.0 2013-09-03,3.2699999809265137,3.3499999046325684,3.25,3.319999933242798,15543600.0 2013-09-04,3.309999942779541,3.3399999141693115,3.25,3.2799999713897705,29576000.0 2013-09-05,3.4100000858306885,3.490000009536743,3.299999952316284,3.319999933242798,23102100.0 2013-09-06,3.569999933242798,3.5999999046325684,3.430000066757202,3.5399999618530273,35974800.0 2013-09-09,3.690000057220459,3.7200000286102295,3.619999885559082,3.630000114440918,23646200.0 2013-09-10,3.869999885559082,3.869999885559082,3.7699999809265137,3.7799999713897705,33201100.0 2013-09-11,3.819999933242798,3.890000104904175,3.740000009536743,3.869999885559082,24009100.0 2013-09-12,3.75,3.799999952316284,3.690000057220459,3.759999990463257,28947700.0 2013-09-13,3.8299999237060547,3.869999885559082,3.7200000286102295,3.75,25331400.0 2013-09-16,3.819999933242798,3.9000000953674316,3.7899999618530273,3.9000000953674316,30569700.0 2013-09-17,3.8499999046325684,3.9000000953674316,3.7699999809265137,3.8299999237060547,25590700.0 2013-09-18,3.930000066757202,3.950000047683716,3.8299999237060547,3.8499999046325684,24046300.0 2013-09-19,3.950000047683716,4.0,3.9200000762939453,3.9600000381469727,24274700.0 2013-09-20,3.8299999237060547,3.9600000381469727,3.7899999618530273,3.9100000858306885,94572300.0 2013-09-23,3.7899999618530273,3.869999885559082,3.7699999809265137,3.809999942779541,20920500.0 2013-09-24,3.799999952316284,3.890000104904175,3.75,3.7899999618530273,21462700.0 2013-09-25,3.9100000858306885,3.940000057220459,3.7899999618530273,3.819999933242798,23559200.0 2013-09-26,3.890000104904175,3.9800000190734863,3.880000114440918,3.940000057220459,17460300.0 2013-09-27,3.859999895095825,3.9100000858306885,3.8299999237060547,3.869999885559082,11436100.0 2013-09-30,3.809999942779541,3.859999895095825,3.75,3.7899999618530273,16556900.0 2013-10-01,3.859999895095825,3.940000057220459,3.809999942779541,3.819999933242798,26056400.0 2013-10-02,3.9000000953674316,3.940000057220459,3.819999933242798,3.8299999237060547,18583300.0 2013-10-03,3.9000000953674316,3.940000057220459,3.859999895095825,3.930000066757202,25498500.0 2013-10-04,3.9100000858306885,3.950000047683716,3.890000104904175,3.9100000858306885,17134400.0 2013-10-07,3.859999895095825,3.9100000858306885,3.8299999237060547,3.869999885559082,16734000.0 2013-10-08,3.7200000286102295,3.890000104904175,3.680000066757202,3.869999885559082,35910400.0 2013-10-09,3.6500000953674316,3.75,3.549999952316284,3.75,36053700.0 2013-10-10,3.7899999618530273,3.799999952316284,3.7200000286102295,3.7200000286102295,24019400.0 2013-10-11,3.8299999237060547,3.8499999046325684,3.75,3.7799999713897705,17384600.0 2013-10-14,3.9700000286102295,4.050000190734863,3.8499999046325684,3.869999885559082,63648400.0 2013-10-15,4.019999980926514,4.099999904632568,4.010000228881836,4.03000020980835,52027500.0 2013-10-16,4.090000152587891,4.099999904632568,4.03000020980835,4.099999904632568,34138300.0 2013-10-17,4.090000152587891,4.130000114440918,4.059999942779541,4.119999885559082,45838000.0 2013-10-18,3.5299999713897705,3.6600000858306885,3.509999990463257,3.559999942779541,108913700.0 2013-10-21,3.369999885559082,3.559999942779541,3.299999952316284,3.559999942779541,68891000.0 2013-10-22,3.180000066757202,3.3399999141693115,3.119999885559082,3.319999933242798,92506500.0 2013-10-23,3.140000104904175,3.25,3.0399999618530273,3.200000047683716,65948000.0 2013-10-24,3.2300000190734863,3.299999952316284,3.1600000858306885,3.2100000381469727,43033200.0 2013-10-25,3.3399999141693115,3.390000104904175,3.2899999618530273,3.2899999618530273,43346300.0 2013-10-28,3.319999933242798,3.390000104904175,3.319999933242798,3.380000114440918,23820500.0 2013-10-29,3.3299999237060547,3.369999885559082,3.319999933242798,3.3399999141693115,15816500.0 2013-10-30,3.299999952316284,3.359999895095825,3.299999952316284,3.3499999046325684,16208000.0 2013-10-31,3.3399999141693115,3.3499999046325684,3.25,3.309999942779541,18062700.0 2013-11-01,3.309999942779541,3.369999885559082,3.299999952316284,3.369999885559082,14422000.0 2013-11-04,3.319999933242798,3.380000114440918,3.2899999618530273,3.3399999141693115,16749400.0 2013-11-05,3.3299999237060547,3.3499999046325684,3.2899999618530273,3.319999933242798,14003100.0 2013-11-06,3.319999933242798,3.3499999046325684,3.299999952316284,3.3299999237060547,15065300.0 2013-11-07,3.2799999713897705,3.3299999237060547,3.2300000190734863,3.3299999237060547,18856200.0 2013-11-08,3.2699999809265137,3.2899999618530273,3.200000047683716,3.259999990463257,12072000.0 2013-11-11,3.3399999141693115,3.3399999141693115,3.25,3.2899999618530273,12981500.0 2013-11-12,3.440000057220459,3.450000047683716,3.3299999237060547,3.3399999141693115,20185800.0 2013-11-13,3.5399999618530273,3.549999952316284,3.4600000381469727,3.5,28914000.0 2013-11-14,3.5199999809265137,3.569999933242798,3.4700000286102295,3.549999952316284,15123200.0 2013-11-15,3.5,3.5299999713897705,3.4800000190734863,3.5299999713897705,11570800.0 2013-11-18,3.4700000286102295,3.5399999618530273,3.4700000286102295,3.5299999713897705,13170900.0 2013-11-19,3.4200000762939453,3.4800000190734863,3.359999895095825,3.4600000381469727,20169800.0 2013-11-20,3.4200000762939453,3.4600000381469727,3.4000000953674316,3.440000057220459,9937400.0 2013-11-21,3.369999885559082,3.440000057220459,3.3499999046325684,3.430000066757202,13646200.0 2013-11-22,3.3399999141693115,3.390000104904175,3.3299999237060547,3.380000114440918,11315300.0 2013-11-25,3.390000104904175,3.4000000953674316,3.3399999141693115,3.359999895095825,11605400.0 2013-11-26,3.450000047683716,3.4800000190734863,3.4000000953674316,3.4200000762939453,16989300.0 2013-11-27,3.559999942779541,3.5799999237060547,3.4600000381469727,3.4800000190734863,19876400.0 2013-11-29,3.640000104904175,3.680000066757202,3.5799999237060547,3.5999999046325684,15448400.0 2013-12-02,3.6600000858306885,3.700000047683716,3.559999942779541,3.6500000953674316,24119700.0 2013-12-03,3.619999885559082,3.7100000381469727,3.5799999237060547,3.640000104904175,23323200.0 2013-12-04,3.569999933242798,3.630000114440918,3.4800000190734863,3.569999933242798,21609700.0 2013-12-05,3.640000104904175,3.6500000953674316,3.549999952316284,3.559999942779541,14465700.0 2013-12-06,3.6600000858306885,3.700000047683716,3.630000114440918,3.6700000762939453,15825300.0 2013-12-09,3.630000114440918,3.700000047683716,3.630000114440918,3.6600000858306885,10470700.0 2013-12-10,3.7200000286102295,3.7799999713897705,3.5999999046325684,3.630000114440918,29571500.0 2013-12-11,3.680000066757202,3.7699999809265137,3.6600000858306885,3.740000009536743,13436700.0 2013-12-12,3.690000057220459,3.75,3.6500000953674316,3.680000066757202,10013900.0 2013-12-13,3.690000057220459,3.7200000286102295,3.6500000953674316,3.700000047683716,9074200.0 2013-12-16,3.5899999141693115,3.6600000858306885,3.509999990463257,3.640000104904175,22228600.0 2013-12-17,3.6500000953674316,3.6700000762939453,3.5799999237060547,3.5999999046325684,14836400.0 2013-12-18,3.6500000953674316,3.6700000762939453,3.5999999046325684,3.640000104904175,12658100.0 2013-12-19,3.6500000953674316,3.680000066757202,3.5999999046325684,3.640000104904175,10419000.0 2013-12-20,3.690000057220459,3.700000047683716,3.640000104904175,3.640000104904175,12762700.0 2013-12-23,3.75,3.7799999713897705,3.7200000286102295,3.740000009536743,14531000.0 2013-12-24,3.7699999809265137,3.799999952316284,3.75,3.7699999809265137,5798900.0 2013-12-26,3.799999952316284,3.8499999046325684,3.7899999618530273,3.799999952316284,9887600.0 2013-12-27,3.7799999713897705,3.8299999237060547,3.759999990463257,3.819999933242798,8248800.0 2013-12-30,3.8499999046325684,3.880000114440918,3.7799999713897705,3.7899999618530273,17519300.0 2013-12-31,3.869999885559082,3.880000114440918,3.8299999237060547,3.869999885559082,12347800.0 2014-01-02,3.950000047683716,3.9800000190734863,3.8399999141693115,3.8499999046325684,20548400.0 2014-01-03,4.0,4.0,3.880000114440918,3.9800000190734863,22887200.0 2014-01-06,4.130000114440918,4.179999828338623,3.990000009536743,4.010000228881836,42398300.0 2014-01-07,4.179999828338623,4.25,4.110000133514404,4.190000057220459,42932100.0 2014-01-08,4.179999828338623,4.260000228881836,4.139999866485596,4.230000019073486,30678700.0 2014-01-09,4.090000152587891,4.230000019073486,4.050000190734863,4.199999809265137,30667600.0 2014-01-10,4.170000076293945,4.199999809265137,4.070000171661377,4.090000152587891,20840800.0 2014-01-13,4.130000114440918,4.199999809265137,4.090000152587891,4.190000057220459,22856100.0 2014-01-14,4.300000190734863,4.300000190734863,4.130000114440918,4.139999866485596,42434800.0 2014-01-15,4.46999979019165,4.599999904632568,4.320000171661377,4.340000152587891,66613100.0 2014-01-16,4.380000114440918,4.510000228881836,4.320000171661377,4.5,46975600.0 2014-01-17,4.179999828338623,4.349999904632568,4.110000133514404,4.150000095367432,45842700.0 2014-01-21,4.170000076293945,4.340000152587891,4.130000114440918,4.309999942779541,58702900.0 2014-01-22,3.6700000762939453,3.819999933242798,3.6600000858306885,3.7899999618530273,86329500.0 2014-01-23,3.619999885559082,3.680000066757202,3.5799999237060547,3.6700000762939453,29844700.0 2014-01-24,3.4700000286102295,3.609999895095825,3.4100000858306885,3.5999999046325684,48095800.0 2014-01-27,3.4100000858306885,3.490000009536743,3.3499999046325684,3.4800000190734863,31332300.0 2014-01-28,3.5399999618530273,3.569999933242798,3.4100000858306885,3.430000066757202,27962600.0 2014-01-29,3.4800000190734863,3.559999942779541,3.450000047683716,3.5199999809265137,21765000.0 2014-01-30,3.4800000190734863,3.5199999809265137,3.450000047683716,3.509999990463257,17111700.0 2014-01-31,3.430000066757202,3.4700000286102295,3.430000066757202,3.450000047683716,13602100.0 2014-02-03,3.3299999237060547,3.440000057220459,3.3299999237060547,3.430000066757202,22280200.0 2014-02-04,3.369999885559082,3.430000066757202,3.299999952316284,3.3499999046325684,22681000.0 2014-02-05,3.309999942779541,3.369999885559082,3.2899999618530273,3.359999895095825,14858900.0 2014-02-06,3.4100000858306885,3.4600000381469727,3.319999933242798,3.319999933242798,16072900.0 2014-02-07,3.4700000286102295,3.5,3.4200000762939453,3.4600000381469727,23119700.0 2014-02-10,3.630000114440918,3.640000104904175,3.450000047683716,3.5,21241100.0 2014-02-11,3.700000047683716,3.75,3.6500000953674316,3.6600000858306885,34198100.0 2014-02-12,3.690000057220459,3.7300000190734863,3.630000114440918,3.7100000381469727,18321300.0 2014-02-13,3.700000047683716,3.7100000381469727,3.640000104904175,3.640000104904175,13368600.0 2014-02-14,3.690000057220459,3.7200000286102295,3.640000104904175,3.700000047683716,12387900.0 2014-02-18,3.700000047683716,3.7200000286102295,3.6500000953674316,3.690000057220459,11956700.0 2014-02-19,3.7200000286102295,3.740000009536743,3.680000066757202,3.700000047683716,14175500.0 2014-02-20,3.690000057220459,3.75,3.6600000858306885,3.7200000286102295,13276100.0 2014-02-21,3.690000057220459,3.75,3.6600000858306885,3.7100000381469727,13606800.0 2014-02-24,3.7100000381469727,3.7300000190734863,3.700000047683716,3.7100000381469727,10717900.0 2014-02-25,3.690000057220459,3.740000009536743,3.6600000858306885,3.7300000190734863,9173500.0 2014-02-26,3.700000047683716,3.7200000286102295,3.630000114440918,3.700000047683716,13211700.0 2014-02-27,3.7100000381469727,3.7699999809265137,3.680000066757202,3.690000057220459,18218000.0 2014-02-28,3.7100000381469727,3.7699999809265137,3.700000047683716,3.7300000190734863,14643200.0 2014-03-03,3.6700000762939453,3.700000047683716,3.5999999046325684,3.6600000858306885,19555800.0 2014-03-04,3.700000047683716,3.7300000190734863,3.680000066757202,3.700000047683716,10516100.0 2014-03-05,3.7100000381469727,3.7300000190734863,3.690000057220459,3.700000047683716,10740200.0 2014-03-06,3.7300000190734863,3.75,3.7100000381469727,3.7200000286102295,10713000.0 2014-03-07,3.950000047683716,4.019999980926514,3.75,3.75,55435800.0 2014-03-10,3.809999942779541,4.059999942779541,3.799999952316284,4.039999961853027,42135800.0 2014-03-11,3.8499999046325684,4.010000228881836,3.8299999237060547,3.859999895095825,34951400.0 2014-03-12,3.9100000858306885,3.930000066757202,3.8499999046325684,3.859999895095825,14700500.0 2014-03-13,3.859999895095825,3.990000009536743,3.8399999141693115,3.940000057220459,19803000.0 2014-03-14,3.8499999046325684,3.9000000953674316,3.819999933242798,3.8399999141693115,18161500.0 2014-03-17,3.799999952316284,3.9100000858306885,3.7799999713897705,3.880000114440918,20004100.0 2014-03-18,3.890000104904175,3.9100000858306885,3.809999942779541,3.819999933242798,15273700.0 2014-03-19,3.9800000190734863,4.0,3.9000000953674316,3.9100000858306885,28516900.0 2014-03-20,4.050000190734863,4.050000190734863,3.9000000953674316,3.9600000381469727,23600600.0 2014-03-21,4.039999961853027,4.139999866485596,4.010000228881836,4.070000171661377,23871200.0 2014-03-24,4.050000190734863,4.139999866485596,3.9800000190734863,4.050000190734863,20669500.0 2014-03-25,4.050000190734863,4.119999885559082,4.019999980926514,4.090000152587891,14517000.0 2014-03-26,4.050000190734863,4.099999904632568,4.019999980926514,4.079999923706055,14799700.0 2014-03-27,3.9100000858306885,4.070000171661377,3.869999885559082,3.990000009536743,24532000.0 2014-03-28,3.880000114440918,3.9700000286102295,3.869999885559082,3.930000066757202,13189200.0 2014-03-31,4.010000228881836,4.019999980926514,3.9000000953674316,3.930000066757202,15386000.0 2014-04-01,4.070000171661377,4.099999904632568,4.019999980926514,4.039999961853027,18778800.0 2014-04-02,4.059999942779541,4.119999885559082,4.059999942779541,4.119999885559082,14839500.0 2014-04-03,4.0,4.099999904632568,3.9700000286102295,4.070000171661377,16802300.0 2014-04-04,4.010000228881836,4.110000133514404,3.9200000762939453,4.03000020980835,23427000.0 2014-04-07,3.880000114440918,3.990000009536743,3.8299999237060547,3.9800000190734863,24874600.0 2014-04-08,3.990000009536743,4.0,3.8299999237060547,3.890000104904175,17339100.0 2014-04-09,3.9800000190734863,4.019999980926514,3.950000047683716,4.010000228881836,11270300.0 2014-04-10,3.8499999046325684,4.010000228881836,3.8399999141693115,3.9700000286102295,21364300.0 2014-04-11,3.6500000953674316,3.8499999046325684,3.6500000953674316,3.819999933242798,34428800.0 2014-04-14,3.7100000381469727,3.7799999713897705,3.6500000953674316,3.7200000286102295,22735100.0 2014-04-15,3.7899999618530273,3.819999933242798,3.7200000286102295,3.740000009536743,21754300.0 2014-04-16,3.759999990463257,3.8299999237060547,3.7300000190734863,3.809999942779541,18173300.0 2014-04-17,3.690000057220459,3.799999952316284,3.690000057220459,3.7799999713897705,32048100.0 2014-04-21,4.119999885559082,4.199999809265137,3.9600000381469727,4.010000228881836,102651500.0 2014-04-22,4.300000190734863,4.309999942779541,4.110000133514404,4.130000114440918,52806800.0 2014-04-23,4.25,4.300000190734863,4.159999847412109,4.28000020980835,29136300.0 2014-04-24,4.28000020980835,4.349999904632568,4.199999809265137,4.269999980926514,27532800.0 2014-04-25,4.050000190734863,4.260000228881836,4.039999961853027,4.21999979019165,37810200.0 2014-04-28,3.9600000381469727,4.119999885559082,3.869999885559082,4.090000152587891,31737100.0 2014-04-29,4.03000020980835,4.03000020980835,3.9600000381469727,4.019999980926514,14582900.0 2014-04-30,4.090000152587891,4.099999904632568,3.990000009536743,4.0,18419200.0 2014-05-01,4.199999809265137,4.239999771118164,4.099999904632568,4.130000114440918,37807300.0 2014-05-02,4.119999885559082,4.199999809265137,4.099999904632568,4.170000076293945,14479700.0 2014-05-05,4.090000152587891,4.139999866485596,4.059999942779541,4.099999904632568,9015400.0 2014-05-06,4.010000228881836,4.130000114440918,3.9800000190734863,4.059999942779541,17929300.0 2014-05-07,3.9700000286102295,4.039999961853027,3.890000104904175,4.039999961853027,22374700.0 2014-05-08,3.930000066757202,4.03000020980835,3.9100000858306885,3.950000047683716,14550200.0 2014-05-09,3.869999885559082,3.930000066757202,3.8499999046325684,3.9100000858306885,15982900.0 2014-05-12,3.9700000286102295,4.0,3.859999895095825,3.869999885559082,14785500.0 2014-05-13,4.03000020980835,4.090000152587891,3.9800000190734863,3.990000009536743,11224000.0 2014-05-14,3.9800000190734863,4.059999942779541,3.9800000190734863,4.03000020980835,10349600.0 2014-05-15,3.9600000381469727,3.9800000190734863,3.890000104904175,3.9600000381469727,18000900.0 2014-05-16,4.019999980926514,4.050000190734863,3.9100000858306885,3.950000047683716,17166600.0 2014-05-19,4.090000152587891,4.099999904632568,3.9600000381469727,4.0,18171000.0 2014-05-20,4.050000190734863,4.110000133514404,4.0,4.090000152587891,15647500.0 2014-05-21,4.099999904632568,4.099999904632568,4.050000190734863,4.059999942779541,13369500.0 2014-05-22,4.010000228881836,4.090000152587891,4.010000228881836,4.090000152587891,11903100.0 2014-05-23,4.019999980926514,4.059999942779541,3.9700000286102295,4.03000020980835,9831100.0 2014-05-27,4.039999961853027,4.059999942779541,4.03000020980835,4.050000190734863,6922800.0 2014-05-28,4.0,4.059999942779541,3.990000009536743,4.039999961853027,12293800.0 2014-05-29,4.03000020980835,4.059999942779541,4.010000228881836,4.019999980926514,8876700.0 2014-05-30,4.0,4.03000020980835,3.9800000190734863,4.019999980926514,10030600.0 2014-06-02,3.9700000286102295,4.03000020980835,3.940000057220459,4.03000020980835,10859500.0 2014-06-03,3.940000057220459,3.9800000190734863,3.9200000762939453,3.9600000381469727,10858800.0 2014-06-04,4.039999961853027,4.050000190734863,3.930000066757202,3.930000066757202,13286000.0 2014-06-05,4.079999923706055,4.090000152587891,4.019999980926514,4.039999961853027,13723800.0 2014-06-06,4.059999942779541,4.110000133514404,4.059999942779541,4.090000152587891,8466000.0 2014-06-09,4.070000171661377,4.099999904632568,4.039999961853027,4.050000190734863,7597200.0 2014-06-10,4.199999809265137,4.230000019073486,4.099999904632568,4.099999904632568,28322100.0 2014-06-11,4.289999961853027,4.300000190734863,4.170000076293945,4.179999828338623,20596200.0 2014-06-12,4.289999961853027,4.440000057220459,4.28000020980835,4.329999923706055,26709500.0 2014-06-13,4.28000020980835,4.389999866485596,4.239999771118164,4.360000133514404,17734600.0 2014-06-16,4.440000057220459,4.440000057220459,4.260000228881836,4.260000228881836,26192800.0 2014-06-17,4.46999979019165,4.5,4.409999847412109,4.409999847412109,19445000.0 2014-06-18,4.400000095367432,4.5,4.349999904632568,4.5,14702400.0 2014-06-19,4.360000133514404,4.449999809265137,4.329999923706055,4.420000076293945,10880500.0 2014-06-20,4.099999904632568,4.369999885559082,4.070000171661377,4.340000152587891,54721600.0 2014-06-23,4.010000228881836,4.079999923706055,3.9000000953674316,4.059999942779541,49634100.0 2014-06-24,3.940000057220459,4.070000171661377,3.930000066757202,4.010000228881836,20402400.0 2014-06-25,3.9600000381469727,4.0,3.940000057220459,3.950000047683716,13844700.0 2014-06-26,4.03000020980835,4.090000152587891,3.940000057220459,3.950000047683716,21640500.0 2014-06-27,4.110000133514404,4.110000133514404,4.039999961853027,4.059999942779541,16034600.0 2014-06-30,4.190000057220459,4.25,4.079999923706055,4.119999885559082,25850200.0 2014-07-01,4.21999979019165,4.260000228881836,4.170000076293945,4.210000038146973,29412600.0 2014-07-02,4.340000152587891,4.349999904632568,4.21999979019165,4.230000019073486,20486500.0 2014-07-03,4.239999771118164,4.400000095367432,4.139999866485596,4.360000133514404,22521700.0 2014-07-07,4.260000228881836,4.309999942779541,4.210000038146973,4.230000019073486,21165500.0 2014-07-08,4.21999979019165,4.300000190734863,4.099999904632568,4.25,41685800.0 2014-07-09,4.230000019073486,4.289999961853027,4.199999809265137,4.210000038146973,18462200.0 2014-07-10,4.289999961853027,4.360000133514404,4.139999866485596,4.179999828338623,39245000.0 2014-07-11,4.369999885559082,4.400000095367432,4.289999961853027,4.300000190734863,22425600.0 2014-07-14,4.639999866485596,4.650000095367432,4.389999866485596,4.440000057220459,73046000.0 2014-07-15,4.53000020980835,4.800000190734863,4.409999847412109,4.630000114440918,156113700.0 2014-07-16,4.659999847412109,4.769999980926514,4.570000171661377,4.599999904632568,61848100.0 2014-07-17,4.570000171661377,4.679999828338623,4.5,4.659999847412109,51309800.0 2014-07-18,3.8299999237060547,3.8399999141693115,3.6700000762939453,3.7300000190734863,137577700.0 2014-07-21,3.7799999713897705,3.869999885559082,3.75,3.859999895095825,34219100.0 2014-07-22,3.799999952316284,3.859999895095825,3.7799999713897705,3.819999933242798,34004800.0 2014-07-23,3.759999990463257,3.8299999237060547,3.75,3.819999933242798,31748200.0 2014-07-24,3.7300000190734863,3.799999952316284,3.7100000381469727,3.75,27967600.0 2014-07-25,3.759999990463257,3.7899999618530273,3.690000057220459,3.7300000190734863,31793700.0 2014-07-28,3.7300000190734863,3.7799999713897705,3.680000066757202,3.7699999809265137,31443400.0 2014-07-29,3.7899999618530273,3.8399999141693115,3.7300000190734863,3.740000009536743,36157400.0 2014-07-30,3.819999933242798,3.880000114440918,3.7699999809265137,3.819999933242798,42981200.0 2014-07-31,3.9100000858306885,3.990000009536743,3.7799999713897705,3.799999952316284,112162900.0 2014-08-01,3.9700000286102295,4.010000228881836,3.869999885559082,3.9100000858306885,33710000.0 2014-08-04,4.0,4.019999980926514,3.930000066757202,3.9700000286102295,21493200.0 2014-08-05,4.079999923706055,4.110000133514404,3.9700000286102295,3.990000009536743,40330600.0 2014-08-06,4.119999885559082,4.139999866485596,4.03000020980835,4.059999942779541,16271200.0 2014-08-07,4.099999904632568,4.199999809265137,4.070000171661377,4.139999866485596,32712300.0 2014-08-08,4.119999885559082,4.150000095367432,4.050000190734863,4.099999904632568,27166900.0 2014-08-11,4.139999866485596,4.190000057220459,3.990000009536743,4.03000020980835,29560500.0 2014-08-12,4.079999923706055,4.139999866485596,4.079999923706055,4.119999885559082,27369900.0 2014-08-13,4.110000133514404,4.150000095367432,4.03000020980835,4.079999923706055,30396800.0 2014-08-14,4.079999923706055,4.170000076293945,4.079999923706055,4.099999904632568,26148100.0 2014-08-15,4.130000114440918,4.139999866485596,4.070000171661377,4.119999885559082,33349200.0 2014-08-18,4.210000038146973,4.21999979019165,4.139999866485596,4.139999866485596,45381300.0 2014-08-19,4.269999980926514,4.300000190734863,4.199999809265137,4.199999809265137,23222100.0 2014-08-20,4.28000020980835,4.320000171661377,4.21999979019165,4.25,11986600.0 2014-08-21,4.239999771118164,4.289999961853027,4.210000038146973,4.289999961853027,11939800.0 2014-08-22,4.25,4.28000020980835,4.210000038146973,4.21999979019165,8364700.0 2014-08-25,4.179999828338623,4.269999980926514,4.179999828338623,4.269999980926514,8998200.0 2014-08-26,4.190000057220459,4.21999979019165,4.130000114440918,4.170000076293945,9183900.0 2014-08-27,4.159999847412109,4.210000038146973,4.150000095367432,4.199999809265137,7304400.0 2014-08-28,4.139999866485596,4.190000057220459,4.070000171661377,4.139999866485596,10331400.0 2014-08-29,4.170000076293945,4.190000057220459,4.139999866485596,4.150000095367432,7347200.0 2014-09-02,4.159999847412109,4.25,4.150000095367432,4.159999847412109,12603300.0 2014-09-03,4.190000057220459,4.230000019073486,4.170000076293945,4.170000076293945,9600600.0 2014-09-04,4.150000095367432,4.25,4.150000095367432,4.179999828338623,12791400.0 2014-09-05,4.150000095367432,4.190000057220459,4.150000095367432,4.170000076293945,6630200.0 2014-09-08,4.130000114440918,4.179999828338623,4.099999904632568,4.130000114440918,8396200.0 2014-09-09,4.079999923706055,4.159999847412109,4.079999923706055,4.150000095367432,8964800.0 2014-09-10,4.079999923706055,4.110000133514404,4.010000228881836,4.079999923706055,13276800.0 2014-09-11,4.079999923706055,4.079999923706055,4.019999980926514,4.03000020980835,8086800.0 2014-09-12,3.9600000381469727,4.110000133514404,3.9600000381469727,4.059999942779541,14123900.0 2014-09-15,3.9100000858306885,4.019999980926514,3.9000000953674316,3.9800000190734863,18257000.0 2014-09-16,3.809999942779541,3.9000000953674316,3.799999952316284,3.890000104904175,40156400.0 2014-09-17,3.819999933242798,3.880000114440918,3.799999952316284,3.819999933242798,24894600.0 2014-09-18,3.880000114440918,3.940000057220459,3.700000047683716,3.880000114440918,16141400.0 2014-09-19,3.809999942779541,3.940000057220459,3.809999942779541,3.930000066757202,23030000.0 2014-09-22,3.759999990463257,3.8299999237060547,3.75,3.809999942779541,14201400.0 2014-09-23,3.690000057220459,3.7899999618530273,3.690000057220459,3.759999990463257,16282500.0 2014-09-24,3.700000047683716,3.75,3.690000057220459,3.7100000381469727,11792600.0 2014-09-25,3.630000114440918,3.7200000286102295,3.5999999046325684,3.700000047683716,17556500.0 2014-09-26,3.5999999046325684,3.6700000762939453,3.5999999046325684,3.630000114440918,12976300.0 2014-09-29,3.549999952316284,3.6600000858306885,3.5399999618530273,3.559999942779541,26857600.0 2014-09-30,3.4100000858306885,3.5799999237060547,3.4000000953674316,3.559999942779541,55952200.0 2014-10-01,3.3499999046325684,3.4200000762939453,3.299999952316284,3.390000104904175,33645900.0 2014-10-02,3.390000104904175,3.440000057220459,3.2799999713897705,3.369999885559082,27904500.0 2014-10-03,3.4000000953674316,3.4600000381469727,3.369999885559082,3.430000066757202,16797000.0 2014-10-06,3.359999895095825,3.440000057220459,3.299999952316284,3.4200000762939453,17864800.0 2014-10-07,3.2799999713897705,3.380000114440918,3.2799999713897705,3.3499999046325684,17720600.0 2014-10-08,3.2799999713897705,3.309999942779541,3.180000066757202,3.299999952316284,28000000.0 2014-10-09,2.950000047683716,3.200000047683716,2.940000057220459,3.0299999713897705,69528900.0 2014-10-10,2.7200000286102295,2.950000047683716,2.7100000381469727,2.950000047683716,41062500.0 2014-10-13,2.740000009536743,2.8499999046325684,2.7300000190734863,2.7799999713897705,38269400.0 2014-10-14,2.619999885559082,2.75,2.5999999046325684,2.609999895095825,39964200.0 2014-10-15,2.609999895095825,2.7100000381469727,2.5399999618530273,2.619999885559082,36924600.0 2014-10-16,2.640000104904175,2.7200000286102295,2.5399999618530273,2.559999942779541,38795400.0 2014-10-17,2.7200000286102295,2.859999895095825,2.6600000858306885,2.6700000762939453,75956600.0 2014-10-20,2.6700000762939453,2.799999952316284,2.5999999046325684,2.7899999618530273,28711000.0 2014-10-21,2.7699999809265137,2.7799999713897705,2.680000066757202,2.700000047683716,24033800.0 2014-10-22,2.640000104904175,2.799999952316284,2.640000104904175,2.7899999618530273,23034800.0 2014-10-23,2.690000057220459,2.7100000381469727,2.6500000953674316,2.680000066757202,23731000.0 2014-10-24,2.680000066757202,2.7300000190734863,2.6700000762939453,2.690000057220459,11945800.0 2014-10-27,2.6600000858306885,2.7100000381469727,2.6500000953674316,2.680000066757202,13307500.0 2014-10-28,2.7200000286102295,2.7699999809265137,2.6700000762939453,2.690000057220459,22878300.0 2014-10-29,2.7699999809265137,2.809999942779541,2.7300000190734863,2.75,15600900.0 2014-10-30,2.75,2.7899999618530273,2.700000047683716,2.7899999618530273,13026100.0 2014-10-31,2.799999952316284,2.8299999237060547,2.75,2.7899999618530273,14704800.0 2014-11-03,2.869999885559082,2.9000000953674316,2.809999942779541,2.809999942779541,11733600.0 2014-11-04,2.8299999237060547,2.9100000858306885,2.75,2.9000000953674316,12524300.0 2014-11-05,2.799999952316284,2.869999885559082,2.7699999809265137,2.8499999046325684,9635100.0 2014-11-06,2.759999990463257,2.799999952316284,2.75,2.7799999713897705,8932900.0 2014-11-07,2.7799999713897705,2.799999952316284,2.759999990463257,2.7699999809265137,7293800.0 2014-11-10,2.759999990463257,2.809999942779541,2.75,2.7799999713897705,12593100.0 2014-11-11,2.7300000190734863,2.7899999618530273,2.7200000286102295,2.7799999713897705,8113500.0 2014-11-12,2.7100000381469727,2.75,2.6500000953674316,2.7300000190734863,15875400.0 2014-11-13,2.6600000858306885,2.740000009536743,2.6500000953674316,2.7100000381469727,10915400.0 2014-11-14,2.609999895095825,2.700000047683716,2.609999895095825,2.680000066757202,12373000.0 2014-11-17,2.6700000762939453,2.690000057220459,2.609999895095825,2.619999885559082,12593800.0 2014-11-18,2.6500000953674316,2.7300000190734863,2.630000114440918,2.690000057220459,14967800.0 2014-11-19,2.630000114440918,2.680000066757202,2.609999895095825,2.680000066757202,10323300.0 2014-11-20,2.690000057220459,2.7200000286102295,2.5899999141693115,2.5999999046325684,15043900.0 2014-11-21,2.7699999809265137,2.7699999809265137,2.7100000381469727,2.7200000286102295,11311600.0 2014-11-24,2.8299999237060547,2.8499999046325684,2.799999952316284,2.799999952316284,12293900.0 2014-11-25,2.8299999237060547,2.859999895095825,2.759999990463257,2.8399999141693115,11073600.0 2014-11-26,2.8399999141693115,2.8399999141693115,2.799999952316284,2.809999942779541,10553500.0 2014-11-28,2.7899999618530273,2.8499999046325684,2.7699999809265137,2.8499999046325684,5665000.0 2014-12-01,2.6700000762939453,2.7899999618530273,2.640000104904175,2.7699999809265137,16025100.0 2014-12-02,2.680000066757202,2.7100000381469727,2.609999895095825,2.690000057220459,12438800.0 2014-12-03,2.740000009536743,2.819999933242798,2.690000057220459,2.7100000381469727,18256500.0 2014-12-04,2.690000057220459,2.75,2.6600000858306885,2.75,14513400.0 2014-12-05,2.6600000858306885,2.700000047683716,2.6600000858306885,2.690000057220459,9479300.0 2014-12-08,2.5799999237060547,2.680000066757202,2.5199999809265137,2.6500000953674316,25402100.0 2014-12-09,2.5899999141693115,2.5899999141693115,2.490000009536743,2.549999952316284,22914800.0 2014-12-10,2.4800000190734863,2.5799999237060547,2.4600000381469727,2.5799999237060547,17690100.0 2014-12-11,2.490000009536743,2.5399999618530273,2.4600000381469727,2.509999990463257,10151600.0 2014-12-12,2.5199999809265137,2.549999952316284,2.3499999046325684,2.4600000381469727,21211600.0 2014-12-15,2.4700000286102295,2.5999999046325684,2.4600000381469727,2.5199999809265137,19636400.0 2014-12-16,2.5,2.5299999713897705,2.4200000762939453,2.440000057220459,17051600.0 2014-12-17,2.549999952316284,2.569999933242798,2.4600000381469727,2.5,12521300.0 2014-12-18,2.549999952316284,2.5899999141693115,2.5399999618530273,2.5799999237060547,12423900.0 2014-12-19,2.569999933242798,2.569999933242798,2.509999990463257,2.5299999713897705,14701500.0 2014-12-22,2.6600000858306885,2.680000066757202,2.5199999809265137,2.549999952316284,15044900.0 2014-12-23,2.6700000762939453,2.7200000286102295,2.6600000858306885,2.690000057220459,8274400.0 2014-12-24,2.6500000953674316,2.700000047683716,2.630000114440918,2.630000114440918,4624000.0 2014-12-26,2.6500000953674316,2.690000057220459,2.6500000953674316,2.6500000953674316,4029600.0 2014-12-29,2.6600000858306885,2.6600000858306885,2.630000114440918,2.640000104904175,8527000.0 2014-12-30,2.630000114440918,2.700000047683716,2.630000114440918,2.640000104904175,7783700.0 2014-12-31,2.6700000762939453,2.700000047683716,2.640000104904175,2.640000104904175,11177900.0 2015-01-02,2.6700000762939453,2.6700000762939453,2.6700000762939453,2.6700000762939453,0.0 2015-01-05,2.6600000858306885,2.700000047683716,2.640000104904175,2.6700000762939453,8878200.0 2015-01-06,2.630000114440918,2.6600000858306885,2.549999952316284,2.6500000953674316,13912500.0 2015-01-07,2.5799999237060547,2.6500000953674316,2.5399999618530273,2.630000114440918,12377600.0 2015-01-08,2.609999895095825,2.6500000953674316,2.559999942779541,2.5899999141693115,11136600.0 2015-01-09,2.630000114440918,2.640000104904175,2.5799999237060547,2.630000114440918,8907600.0 2015-01-12,2.630000114440918,2.640000104904175,2.549999952316284,2.619999885559082,9979600.0 2015-01-13,2.6600000858306885,2.680000066757202,2.5999999046325684,2.640000104904175,17907400.0 2015-01-14,2.630000114440918,2.6600000858306885,2.5799999237060547,2.5999999046325684,9989900.0 2015-01-15,2.5199999809265137,2.6500000953674316,2.490000009536743,2.619999885559082,17744000.0 2015-01-16,2.390000104904175,2.5299999713897705,2.390000104904175,2.5199999809265137,30192400.0 2015-01-20,2.240000009536743,2.430000066757202,2.190000057220459,2.390000104904175,56713300.0 2015-01-21,2.450000047683716,2.450000047683716,2.140000104904175,2.180000066757202,46530800.0 2015-01-22,2.4700000286102295,2.5,2.369999885559082,2.4200000762939453,36169600.0 2015-01-23,2.450000047683716,2.5,2.430000066757202,2.4800000190734863,11107200.0 2015-01-26,2.609999895095825,2.640000104904175,2.440000057220459,2.440000057220459,36571300.0 2015-01-27,2.700000047683716,2.8399999141693115,2.559999942779541,2.5799999237060547,51805800.0 2015-01-28,2.630000114440918,2.75,2.5999999046325684,2.7100000381469727,24786200.0 2015-01-29,2.609999895095825,2.690000057220459,2.509999990463257,2.630000114440918,17790200.0 2015-01-30,2.569999933242798,2.5999999046325684,2.509999990463257,2.559999942779541,12908200.0 2015-02-02,2.6700000762939453,2.75,2.6500000953674316,2.690000057220459,25688700.0 2015-02-03,2.759999990463257,2.799999952316284,2.680000066757202,2.700000047683716,22592300.0 2015-02-04,2.8499999046325684,2.9200000762939453,2.759999990463257,2.7799999713897705,34829300.0 2015-02-05,3.309999942779541,3.369999885559082,2.869999885559082,2.880000114440918,73355600.0 2015-02-06,3.0299999713897705,3.2100000381469727,3.0,3.200000047683716,38300000.0 2015-02-09,3.0399999618530273,3.069999933242798,2.930000066757202,3.0299999713897705,24133800.0 2015-02-10,3.0399999618530273,3.0999999046325684,3.009999990463257,3.069999933242798,13995100.0 2015-02-11,3.069999933242798,3.0999999046325684,3.0,3.0299999713897705,11741100.0 2015-02-12,3.119999885559082,3.1500000953674316,3.049999952316284,3.0799999237060547,12975000.0 2015-02-13,3.1500000953674316,3.180000066757202,3.109999895095825,3.130000114440918,9627600.0 2015-02-17,3.109999895095825,3.1700000762939453,3.0799999237060547,3.1600000858306885,8678100.0 2015-02-18,3.0799999237060547,3.140000104904175,3.059999942779541,3.109999895095825,7286100.0 2015-02-19,3.059999942779541,3.0799999237060547,3.009999990463257,3.059999942779541,6573600.0 2015-02-20,3.059999942779541,3.130000114440918,3.0199999809265137,3.0299999713897705,10666700.0 2015-02-23,3.059999942779541,3.0999999046325684,3.0299999713897705,3.049999952316284,6323500.0 2015-02-24,3.109999895095825,3.119999885559082,3.0199999809265137,3.059999942779541,10916300.0 2015-02-25,3.0999999046325684,3.140000104904175,3.059999942779541,3.0799999237060547,6151300.0 2015-02-26,3.0799999237060547,3.130000114440918,3.059999942779541,3.0999999046325684,8680900.0 2015-02-27,3.109999895095825,3.119999885559082,3.069999933242798,3.069999933242798,7150200.0 2015-03-02,3.2100000381469727,3.2300000190734863,3.109999895095825,3.130000114440918,15638100.0 2015-03-03,3.140000104904175,3.2300000190734863,3.130000114440918,3.200000047683716,8644000.0 2015-03-04,3.049999952316284,3.140000104904175,3.009999990463257,3.140000104904175,12122100.0 2015-03-05,2.9800000190734863,3.0999999046325684,2.9800000190734863,3.0999999046325684,11472300.0 2015-03-06,2.9200000762939453,2.990000009536743,2.8299999237060547,2.9600000381469727,16785200.0 2015-03-09,2.930000066757202,2.9800000190734863,2.9000000953674316,2.9200000762939453,12405900.0 2015-03-10,2.9200000762939453,2.9800000190734863,2.9200000762939453,2.9700000286102295,10312400.0 2015-03-11,2.8399999141693115,2.950000047683716,2.799999952316284,2.9200000762939453,11772800.0 2015-03-12,2.759999990463257,2.7899999618530273,2.7200000286102295,2.759999990463257,13847200.0 2015-03-13,2.75,2.7799999713897705,2.7100000381469727,2.740000009536743,8098100.0 2015-03-16,2.759999990463257,2.809999942779541,2.75,2.75,6132900.0 2015-03-17,2.7699999809265137,2.799999952316284,2.740000009536743,2.75,7742200.0 2015-03-18,2.75,2.819999933242798,2.7200000286102295,2.7699999809265137,11385200.0 2015-03-19,2.740000009536743,2.7799999713897705,2.7300000190734863,2.759999990463257,8819400.0 2015-03-20,2.799999952316284,2.799999952316284,2.740000009536743,2.759999990463257,10764800.0 2015-03-23,2.8399999141693115,2.8499999046325684,2.799999952316284,2.809999942779541,7450200.0 2015-03-24,2.7899999618530273,2.8499999046325684,2.759999990463257,2.8499999046325684,8724500.0 2015-03-25,2.630000114440918,2.7899999618530273,2.559999942779541,2.7799999713897705,26985300.0 2015-03-26,2.6500000953674316,2.700000047683716,2.5299999713897705,2.5899999141693115,28286300.0 2015-03-27,2.7200000286102295,2.799999952316284,2.630000114440918,2.700000047683716,16844100.0 2015-03-30,2.700000047683716,2.759999990463257,2.6600000858306885,2.7300000190734863,8557500.0 2015-03-31,2.680000066757202,2.700000047683716,2.6500000953674316,2.6600000858306885,7025000.0 2015-04-01,2.690000057220459,2.75,2.6500000953674316,2.6600000858306885,11240500.0 2015-04-02,2.690000057220459,2.700000047683716,2.6500000953674316,2.6600000858306885,7047600.0 2015-04-06,2.700000047683716,2.7300000190734863,2.680000066757202,2.680000066757202,8178500.0 2015-04-07,2.700000047683716,2.740000009536743,2.690000057220459,2.700000047683716,5738100.0 2015-04-08,2.7100000381469727,2.740000009536743,2.680000066757202,2.680000066757202,4349000.0 2015-04-09,2.7200000286102295,2.75,2.690000057220459,2.690000057220459,7127600.0 2015-04-10,2.759999990463257,2.7799999713897705,2.7300000190734863,2.740000009536743,6184800.0 2015-04-13,2.7799999713897705,2.799999952316284,2.7300000190734863,2.759999990463257,8391500.0 2015-04-14,2.6700000762939453,2.7899999618530273,2.6500000953674316,2.7699999809265137,13364100.0 2015-04-15,2.700000047683716,2.740000009536743,2.6500000953674316,2.700000047683716,15281400.0 2015-04-16,2.869999885559082,2.940000057220459,2.700000047683716,2.7200000286102295,28617300.0 2015-04-17,2.5799999237060547,2.5799999237060547,2.450000047683716,2.5399999618530273,53185300.0 2015-04-20,2.490000009536743,2.569999933242798,2.450000047683716,2.559999942779541,29164300.0 2015-04-21,2.3499999046325684,2.5299999713897705,2.3499999046325684,2.5299999713897705,31279400.0 2015-04-22,2.2799999713897705,2.359999895095825,2.25,2.3499999046325684,27634900.0 2015-04-23,2.3299999237060547,2.359999895095825,2.259999990463257,2.2799999713897705,15130400.0 2015-04-24,2.299999952316284,2.380000114440918,2.299999952316284,2.359999895095825,15001200.0 2015-04-27,2.3399999141693115,2.359999895095825,2.2899999618530273,2.299999952316284,13486900.0 2015-04-28,2.309999942779541,2.369999885559082,2.309999942779541,2.359999895095825,11448700.0 2015-04-29,2.2799999713897705,2.3299999237060547,2.2699999809265137,2.299999952316284,11870200.0 2015-04-30,2.259999990463257,2.309999942779541,2.259999990463257,2.2799999713897705,11465300.0 2015-05-01,2.309999942779541,2.309999942779541,2.25,2.259999990463257,11662800.0 2015-05-04,2.309999942779541,2.359999895095825,2.299999952316284,2.309999942779541,9670100.0 2015-05-05,2.2799999713897705,2.3399999141693115,2.25,2.3399999141693115,12371600.0 2015-05-06,2.2899999618530273,2.309999942779541,2.240000009536743,2.2899999618530273,18492100.0 2015-05-07,2.319999933242798,2.319999933242798,2.259999990463257,2.319999933242798,15015600.0 2015-05-08,2.309999942779541,2.359999895095825,2.299999952316284,2.3299999237060547,9758800.0 2015-05-11,2.319999933242798,2.3499999046325684,2.309999942779541,2.309999942779541,10046900.0 2015-05-12,2.3499999046325684,2.3499999046325684,2.299999952316284,2.319999933242798,10017500.0 2015-05-13,2.369999885559082,2.380000114440918,2.3499999046325684,2.359999895095825,7575900.0 2015-05-14,2.3299999237060547,2.390000104904175,2.3299999237060547,2.380000114440918,8865100.0 2015-05-15,2.319999933242798,2.380000114440918,2.319999933242798,2.3299999237060547,8054800.0 2015-05-18,2.3499999046325684,2.359999895095825,2.3299999237060547,2.3499999046325684,4732800.0 2015-05-19,2.2799999713897705,2.369999885559082,2.2799999713897705,2.359999895095825,9588400.0 2015-05-20,2.319999933242798,2.3299999237060547,2.2799999713897705,2.299999952316284,6947700.0 2015-05-21,2.2799999713897705,2.3499999046325684,2.2799999713897705,2.309999942779541,7127700.0 2015-05-22,2.2799999713897705,2.309999942779541,2.2699999809265137,2.299999952316284,12845400.0 2015-05-26,2.2200000286102295,2.2799999713897705,2.2200000286102295,2.2699999809265137,10007800.0 2015-05-27,2.2799999713897705,2.2799999713897705,2.200000047683716,2.240000009536743,17511000.0 2015-05-28,2.2699999809265137,2.3299999237060547,2.2699999809265137,2.2799999713897705,12354600.0 2015-05-29,2.2799999713897705,2.319999933242798,2.25,2.2699999809265137,7750500.0 2015-06-01,2.25,2.299999952316284,2.25,2.2899999618530273,6803700.0 2015-06-02,2.299999952316284,2.299999952316284,2.25,2.259999990463257,7106000.0 2015-06-03,2.2799999713897705,2.319999933242798,2.2799999713897705,2.299999952316284,8062300.0 2015-06-04,2.3299999237060547,2.3299999237060547,2.259999990463257,2.2799999713897705,11575800.0 2015-06-05,2.3299999237060547,2.3399999141693115,2.2899999618530273,2.309999942779541,7349700.0 2015-06-08,2.309999942779541,2.3299999237060547,2.2899999618530273,2.309999942779541,6212900.0 2015-06-09,2.2899999618530273,2.359999895095825,2.2799999713897705,2.3499999046325684,12282700.0 2015-06-10,2.319999933242798,2.3499999046325684,2.299999952316284,2.309999942779541,8161200.0 2015-06-11,2.319999933242798,2.3499999046325684,2.309999942779541,2.3399999141693115,7671000.0 2015-06-12,2.309999942779541,2.3299999237060547,2.299999952316284,2.309999942779541,4557600.0 2015-06-15,2.319999933242798,2.3499999046325684,2.2899999618530273,2.319999933242798,8627800.0 2015-06-16,2.3499999046325684,2.369999885559082,2.319999933242798,2.319999933242798,9795000.0 2015-06-17,2.4700000286102295,2.5399999618530273,2.3499999046325684,2.369999885559082,27497900.0 2015-06-18,2.5199999809265137,2.5899999141693115,2.4800000190734863,2.5,25400200.0 2015-06-19,2.5799999237060547,2.5899999141693115,2.4600000381469727,2.5299999713897705,25551700.0 2015-06-22,2.619999885559082,2.6700000762939453,2.5799999237060547,2.609999895095825,19410100.0 2015-06-23,2.609999895095825,2.640000104904175,2.549999952316284,2.619999885559082,17919600.0 2015-06-24,2.619999885559082,2.6600000858306885,2.569999933242798,2.5999999046325684,17516700.0 2015-06-25,2.5799999237060547,2.6600000858306885,2.569999933242798,2.619999885559082,18360200.0 2015-06-26,2.4700000286102295,2.549999952316284,2.369999885559082,2.5399999618530273,97054200.0 2015-06-29,2.3399999141693115,2.4200000762939453,2.309999942779541,2.4100000858306885,22971500.0 2015-06-30,2.4000000953674316,2.430000066757202,2.3499999046325684,2.430000066757202,19381300.0 2015-07-01,2.4200000762939453,2.4800000190734863,2.359999895095825,2.4700000286102295,19375000.0 2015-07-02,2.5299999713897705,2.630000114440918,2.390000104904175,2.430000066757202,31185900.0 2015-07-06,2.4700000286102295,2.5399999618530273,2.440000057220459,2.4600000381469727,20349400.0 2015-07-07,2.0899999141693115,2.140000104904175,2.0199999809265137,2.0399999618530273,46418700.0 2015-07-08,2.009999990463257,2.069999933242798,2.009999990463257,2.069999933242798,15302900.0 2015-07-09,1.9800000190734863,2.059999942779541,1.9299999475479126,2.0399999618530273,23378200.0 2015-07-10,1.9600000381469727,2.0299999713897705,1.9500000476837158,2.0,17520800.0 2015-07-13,1.9600000381469727,1.9900000095367432,1.9500000476837158,1.9700000286102295,9080900.0 2015-07-14,2.049999952316284,2.059999942779541,1.9700000286102295,2.0299999713897705,15812300.0 2015-07-15,1.9600000381469727,2.0899999141693115,1.9500000476837158,2.069999933242798,13517800.0 2015-07-16,1.8700000047683716,2.0,1.8700000047683716,1.9700000286102295,20653300.0 2015-07-17,1.7899999618530273,1.899999976158142,1.7400000095367432,1.8700000047683716,28127100.0 2015-07-20,1.7999999523162842,1.840000033378601,1.7699999809265137,1.8200000524520874,12142400.0 2015-07-21,1.7999999523162842,1.8300000429153442,1.7799999713897705,1.8200000524520874,15034500.0 2015-07-22,1.7899999618530273,1.809999942779541,1.7599999904632568,1.7999999523162842,16043400.0 2015-07-23,1.7599999904632568,1.809999942779541,1.75,1.7999999523162842,10641900.0 2015-07-24,1.6699999570846558,1.7699999809265137,1.649999976158142,1.7599999904632568,16478400.0 2015-07-27,1.6200000047683716,1.7000000476837158,1.6100000143051147,1.6699999570846558,11916500.0 2015-07-28,1.7699999809265137,1.7699999809265137,1.6200000047683716,1.6200000047683716,14614600.0 2015-07-29,1.9600000381469727,1.9900000095367432,1.7599999904632568,1.7699999809265137,25582200.0 2015-07-30,1.9299999475479126,1.9900000095367432,1.8799999952316284,1.940000057220459,15837400.0 2015-07-31,1.9299999475479126,1.9900000095367432,1.9199999570846558,1.940000057220459,7733700.0 2015-08-03,2.200000047683716,2.200000047683716,1.899999976158142,1.9299999475479126,26218200.0 2015-08-04,2.130000114440918,2.180000066757202,2.049999952316284,2.180000066757202,14328400.0 2015-08-05,2.1600000858306885,2.2100000381469727,2.0999999046325684,2.109999895095825,13236000.0 2015-08-06,2.109999895095825,2.1700000762939453,2.0999999046325684,2.1500000953674316,9475000.0 2015-08-07,2.0899999141693115,2.140000104904175,2.059999942779541,2.0999999046325684,7680800.0 2015-08-10,1.9299999475479126,1.9800000190734863,1.8200000524520874,1.9199999570846558,29926200.0 2015-08-11,1.899999976158142,1.9299999475479126,1.8799999952316284,1.909999966621399,7479200.0 2015-08-12,1.899999976158142,1.9299999475479126,1.840000033378601,1.8799999952316284,8521200.0 2015-08-13,1.7899999618530273,1.909999966621399,1.7899999618530273,1.899999976158142,7839700.0 2015-08-14,1.840000033378601,1.850000023841858,1.7899999618530273,1.7999999523162842,6183400.0 2015-08-17,1.7999999523162842,1.8799999952316284,1.7999999523162842,1.8200000524520874,9062400.0 2015-08-18,1.7999999523162842,1.8200000524520874,1.75,1.7899999618530273,9751900.0 2015-08-19,1.7999999523162842,1.809999942779541,1.7599999904632568,1.7999999523162842,7441200.0 2015-08-20,1.7000000476837158,1.7999999523162842,1.7000000476837158,1.7899999618530273,13745700.0 2015-08-21,1.7799999713897705,1.7999999523162842,1.6799999475479126,1.6799999475479126,12529500.0 2015-08-24,1.75,1.8300000429153442,1.649999976158142,1.690000057220459,17217400.0 2015-08-25,1.659999966621399,1.8200000524520874,1.659999966621399,1.8200000524520874,12097700.0 2015-08-26,1.7200000286102295,1.7300000190734863,1.659999966621399,1.690000057220459,10715300.0 2015-08-27,1.7799999713897705,1.840000033378601,1.7400000095367432,1.7400000095367432,11839300.0 2015-08-28,1.850000023841858,1.8700000047683716,1.75,1.75,10924600.0 2015-08-31,1.809999942779541,1.8700000047683716,1.7899999618530273,1.8200000524520874,6516000.0 2015-09-01,1.7100000381469727,1.8200000524520874,1.7100000381469727,1.7699999809265137,8470700.0 2015-09-02,1.7699999809265137,1.7699999809265137,1.7200000286102295,1.75,6306100.0 2015-09-03,1.7899999618530273,1.850000023841858,1.7599999904632568,1.7599999904632568,7154200.0 2015-09-04,1.8200000524520874,1.840000033378601,1.7599999904632568,1.7599999904632568,6725300.0 2015-09-08,1.8799999952316284,1.8799999952316284,1.8300000429153442,1.850000023841858,6009500.0 2015-09-09,1.850000023841858,1.9700000286102295,1.8300000429153442,1.899999976158142,12612300.0 2015-09-10,1.840000033378601,1.8799999952316284,1.8300000429153442,1.840000033378601,4290400.0 2015-09-11,2.009999990463257,2.140000104904175,1.809999942779541,1.8799999952316284,31010300.0 2015-09-14,1.8200000524520874,2.0,1.809999942779541,2.0,16458500.0 2015-09-15,1.8600000143051147,1.8700000047683716,1.809999942779541,1.840000033378601,6524400.0 2015-09-16,1.8899999856948853,1.899999976158142,1.850000023841858,1.8700000047683716,4928300.0 2015-09-17,1.8899999856948853,1.940000057220459,1.8700000047683716,1.899999976158142,5831600.0 2015-09-18,1.8700000047683716,1.9199999570846558,1.850000023841858,1.8700000047683716,11814000.0 2015-09-21,1.809999942779541,1.899999976158142,1.809999942779541,1.8700000047683716,5377800.0 2015-09-22,1.7300000190734863,1.840000033378601,1.7200000286102295,1.7999999523162842,9975200.0 2015-09-23,1.7000000476837158,1.7799999713897705,1.690000057220459,1.7599999904632568,9649200.0 2015-09-24,1.7200000286102295,1.7300000190734863,1.659999966621399,1.6799999475479126,11247700.0 2015-09-25,1.7100000381469727,1.75,1.6799999475479126,1.75,5644600.0 2015-09-28,1.659999966621399,1.7000000476837158,1.659999966621399,1.690000057220459,5693100.0 2015-09-29,1.6699999570846558,1.690000057220459,1.649999976158142,1.6699999570846558,7005300.0 2015-09-30,1.7200000286102295,1.7200000286102295,1.6799999475479126,1.7000000476837158,5739500.0 2015-10-01,1.7400000095367432,1.7699999809265137,1.7200000286102295,1.7699999809265137,5531700.0 2015-10-02,1.8300000429153442,1.8300000429153442,1.7200000286102295,1.7599999904632568,7146100.0 2015-10-05,1.7999999523162842,1.8700000047683716,1.7699999809265137,1.8200000524520874,7595600.0 2015-10-06,1.8300000429153442,1.8600000143051147,1.7999999523162842,1.7999999523162842,8558400.0 2015-10-07,1.8600000143051147,1.8700000047683716,1.8200000524520874,1.8200000524520874,7859200.0 2015-10-08,1.9299999475479126,1.9500000476837158,1.850000023841858,1.8700000047683716,9198700.0 2015-10-09,1.9600000381469727,1.9600000381469727,1.8899999856948853,1.9199999570846558,8629100.0 2015-10-12,1.8700000047683716,1.9600000381469727,1.850000023841858,1.9600000381469727,7686600.0 2015-10-13,1.9199999570846558,1.940000057220459,1.8600000143051147,1.8700000047683716,6698400.0 2015-10-14,1.9500000476837158,1.9600000381469727,1.9199999570846558,1.9199999570846558,10184300.0 2015-10-15,1.9700000286102295,2.059999942779541,1.9500000476837158,1.9700000286102295,27327100.0 2015-10-16,1.940000057220459,2.0,1.8899999856948853,2.0,21544900.0 2015-10-19,2.009999990463257,2.009999990463257,1.909999966621399,1.909999966621399,10670800.0 2015-10-20,2.0199999809265137,2.0299999713897705,1.9700000286102295,2.0,5584200.0 2015-10-21,2.0999999046325684,2.119999885559082,2.009999990463257,2.0199999809265137,14944100.0 2015-10-22,2.140000104904175,2.1600000858306885,2.0899999141693115,2.0999999046325684,8208400.0 2015-10-23,2.2100000381469727,2.2100000381469727,2.0999999046325684,2.0999999046325684,9564200.0 2015-10-26,2.1500000953674316,2.2100000381469727,2.119999885559082,2.2100000381469727,6313500.0 2015-10-27,2.1500000953674316,2.1600000858306885,2.0999999046325684,2.119999885559082,5755600.0 2015-10-28,2.180000066757202,2.200000047683716,2.119999885559082,2.140000104904175,6950600.0 2015-10-29,2.130000114440918,2.180000066757202,2.109999895095825,2.1500000953674316,4500400.0 2015-10-30,2.119999885559082,2.1500000953674316,2.119999885559082,2.140000104904175,4897100.0 2015-11-02,2.190000057220459,2.190000057220459,2.109999895095825,2.130000114440918,5858700.0 2015-11-03,2.2799999713897705,2.2899999618530273,2.1600000858306885,2.1600000858306885,8705800.0 2015-11-04,2.200000047683716,2.299999952316284,2.180000066757202,2.2699999809265137,8205300.0 2015-11-05,2.200000047683716,2.240000009536743,2.1700000762939453,2.2100000381469727,4302200.0 2015-11-06,2.1500000953674316,2.2100000381469727,2.130000114440918,2.190000057220459,8997100.0 2015-11-09,2.109999895095825,2.180000066757202,2.0999999046325684,2.1500000953674316,6231200.0 2015-11-10,2.0199999809265137,2.0999999046325684,2.0199999809265137,2.0899999141693115,6162200.0 2015-11-11,2.069999933242798,2.0899999141693115,2.0199999809265137,2.0199999809265137,3532100.0 2015-11-12,2.0,2.069999933242798,2.0,2.049999952316284,3576800.0 2015-11-13,1.9900000095367432,2.0399999618530273,1.940000057220459,1.9900000095367432,5920200.0 2015-11-16,1.9900000095367432,2.0199999809265137,1.9500000476837158,1.9900000095367432,4149700.0 2015-11-17,1.9800000190734863,2.0399999618530273,1.9700000286102295,2.009999990463257,5825100.0 2015-11-18,2.119999885559082,2.1500000953674316,1.9800000190734863,1.9900000095367432,9384700.0 2015-11-19,2.140000104904175,2.1600000858306885,2.0899999141693115,2.0999999046325684,4704300.0 2015-11-20,2.2200000286102295,2.25,2.130000114440918,2.140000104904175,10727100.0 2015-11-23,2.2200000286102295,2.240000009536743,2.180000066757202,2.2200000286102295,4863200.0 2015-11-24,2.3399999141693115,2.4000000953674316,2.1700000762939453,2.200000047683716,15859700.0 2015-11-25,2.380000114440918,2.4000000953674316,2.309999942779541,2.359999895095825,6914800.0 2015-11-27,2.3299999237060547,2.380000114440918,2.319999933242798,2.369999885559082,2606600.0 2015-11-30,2.359999895095825,2.369999885559082,2.25,2.3399999141693115,9924400.0 2015-12-01,2.3399999141693115,2.369999885559082,2.309999942779541,2.359999895095825,5646400.0 2015-12-02,2.2699999809265137,2.3399999141693115,2.2300000190734863,2.309999942779541,7501700.0 2015-12-03,2.2300000190734863,2.309999942779541,2.200000047683716,2.25,7059900.0 2015-12-04,2.2799999713897705,2.2899999618530273,2.2100000381469727,2.2300000190734863,4572600.0 2015-12-07,2.359999895095825,2.359999895095825,2.2100000381469727,2.259999990463257,8479600.0 2015-12-08,2.390000104904175,2.4000000953674316,2.25,2.3399999141693115,9055500.0 2015-12-09,2.3499999046325684,2.4000000953674316,2.319999933242798,2.369999885559082,8710000.0 2015-12-10,2.450000047683716,2.5,2.3299999237060547,2.359999895095825,13069400.0 2015-12-11,2.359999895095825,2.4700000286102295,2.359999895095825,2.4100000858306885,11890000.0 2015-12-14,2.3399999141693115,2.390000104904175,2.299999952316284,2.359999895095825,7625700.0 2015-12-15,2.359999895095825,2.430000066757202,2.319999933242798,2.3499999046325684,7423900.0 2015-12-16,2.5399999618530273,2.549999952316284,2.369999885559082,2.390000104904175,19543600.0 2015-12-17,2.559999942779541,2.5999999046325684,2.5199999809265137,2.5199999809265137,11374100.0 2015-12-18,2.450000047683716,2.549999952316284,2.4200000762939453,2.509999990463257,17988100.0 2015-12-21,2.5299999713897705,2.5299999713897705,2.430000066757202,2.4700000286102295,6876600.0 2015-12-22,2.7699999809265137,2.7799999713897705,2.5399999618530273,2.549999952316284,24893200.0 2015-12-23,2.8299999237060547,2.940000057220459,2.75,2.759999990463257,30365300.0 2015-12-24,2.9200000762939453,3.0,2.859999895095825,2.880000114440918,11890900.0 2015-12-28,3.0,3.0199999809265137,2.859999895095825,2.9100000858306885,16050500.0 2015-12-29,3.0,3.059999942779541,2.9700000286102295,3.0399999618530273,15300900.0 2015-12-30,2.9800000190734863,3.0399999618530273,2.930000066757202,2.990000009536743,10046600.0 2015-12-31,2.869999885559082,3.009999990463257,2.869999885559082,2.9700000286102295,11086100.0 2016-01-04,2.7699999809265137,2.819999933242798,2.630000114440918,2.7699999809265137,32516800.0 2016-01-05,2.75,2.799999952316284,2.640000104904175,2.7699999809265137,12972300.0 2016-01-06,2.509999990463257,2.7100000381469727,2.4700000286102295,2.6600000858306885,23759400.0 2016-01-07,2.2799999713897705,2.4800000190734863,2.259999990463257,2.430000066757202,22203500.0 2016-01-08,2.140000104904175,2.4200000762939453,2.0999999046325684,2.359999895095825,31822400.0 2016-01-11,2.3399999141693115,2.359999895095825,2.119999885559082,2.1600000858306885,19629300.0 2016-01-12,2.390000104904175,2.4600000381469727,2.2799999713897705,2.4000000953674316,17986100.0 2016-01-13,2.25,2.450000047683716,2.2100000381469727,2.4000000953674316,12749700.0 2016-01-14,2.2100000381469727,2.3499999046325684,2.2100000381469727,2.2899999618530273,15666600.0 2016-01-15,2.0299999713897705,2.130000114440918,1.9900000095367432,2.0999999046325684,21199300.0 2016-01-19,1.9500000476837158,2.109999895095825,1.899999976158142,2.0799999237060547,18978900.0 2016-01-20,1.7999999523162842,1.9500000476837158,1.75,1.809999942779541,29243600.0 2016-01-21,2.0899999141693115,2.180000066757202,1.809999942779541,1.8200000524520874,26387900.0 2016-01-22,2.0199999809265137,2.1700000762939453,1.9800000190734863,2.109999895095825,16245500.0 2016-01-25,2.119999885559082,2.1500000953674316,2.009999990463257,2.009999990463257,13080900.0 2016-01-26,2.069999933242798,2.1500000953674316,2.0299999713897705,2.140000104904175,11097400.0 2016-01-27,2.130000114440918,2.180000066757202,2.069999933242798,2.0799999237060547,10833200.0 2016-01-28,2.0799999237060547,2.1700000762939453,2.069999933242798,2.1600000858306885,7118400.0 2016-01-29,2.200000047683716,2.200000047683716,2.069999933242798,2.0899999141693115,11998100.0 2016-02-01,2.140000104904175,2.190000057220459,2.109999895095825,2.1700000762939453,8816100.0 2016-02-02,1.9900000095367432,2.140000104904175,1.9600000381469727,2.109999895095825,11224100.0 2016-02-03,2.069999933242798,2.0799999237060547,1.9500000476837158,2.0399999618530273,9978600.0 2016-02-04,2.0899999141693115,2.1700000762939453,2.0299999713897705,2.059999942779541,8284800.0 2016-02-05,1.9800000190734863,2.0799999237060547,1.9800000190734863,2.059999942779541,7914400.0 2016-02-08,1.9299999475479126,1.9800000190734863,1.8700000047683716,1.9700000286102295,11589000.0 2016-02-09,1.899999976158142,2.0,1.850000023841858,1.8899999856948853,14991500.0 2016-02-10,1.840000033378601,1.9800000190734863,1.8300000429153442,1.9199999570846558,9466100.0 2016-02-11,1.8600000143051147,1.940000057220459,1.809999942779541,1.8200000524520874,7858300.0 2016-02-12,1.8300000429153442,1.909999966621399,1.8200000524520874,1.8899999856948853,9957300.0 2016-02-16,1.8300000429153442,1.899999976158142,1.8200000524520874,1.8600000143051147,11853400.0 2016-02-17,1.899999976158142,1.940000057220459,1.850000023841858,1.850000023841858,13770200.0 2016-02-18,1.909999966621399,1.9800000190734863,1.899999976158142,1.9299999475479126,10823400.0 2016-02-19,1.909999966621399,1.9299999475479126,1.8300000429153442,1.9299999475479126,7784100.0 2016-02-22,2.009999990463257,2.0399999618530273,1.9299999475479126,1.940000057220459,9895500.0 2016-02-23,1.9700000286102295,2.059999942779541,1.9700000286102295,2.0399999618530273,6710600.0 2016-02-24,2.0199999809265137,2.0399999618530273,1.9299999475479126,1.9800000190734863,6906200.0 2016-02-25,2.0299999713897705,2.0399999618530273,1.9800000190734863,2.0199999809265137,5614400.0 2016-02-26,2.069999933242798,2.0999999046325684,2.0299999713897705,2.0399999618530273,7911500.0 2016-02-29,2.140000104904175,2.1500000953674316,2.049999952316284,2.059999942779541,11400300.0 2016-03-01,2.180000066757202,2.200000047683716,2.119999885559082,2.1600000858306885,9011200.0 2016-03-02,2.319999933242798,2.3299999237060547,2.180000066757202,2.200000047683716,10845700.0 2016-03-03,2.4600000381469727,2.549999952316284,2.299999952316284,2.319999933242798,22092400.0 2016-03-04,2.369999885559082,2.5,2.3399999141693115,2.4200000762939453,15449000.0 2016-03-07,2.4700000286102295,2.4700000286102295,2.359999895095825,2.359999895095825,8754300.0 2016-03-08,2.299999952316284,2.4600000381469727,2.299999952316284,2.440000057220459,10026900.0 2016-03-09,2.259999990463257,2.3499999046325684,2.200000047683716,2.319999933242798,13082400.0 2016-03-10,2.259999990463257,2.309999942779541,2.1500000953674316,2.2899999618530273,9603500.0 2016-03-11,2.5199999809265137,2.5399999618530273,2.2899999618530273,2.2899999618530273,21382400.0 2016-03-14,2.7200000286102295,2.75,2.5,2.5299999713897705,33848000.0 2016-03-15,2.490000009536743,2.690000057220459,2.450000047683716,2.6700000762939453,21573600.0 2016-03-16,2.630000114440918,2.640000104904175,2.490000009536743,2.5,13015700.0 2016-03-17,2.799999952316284,2.809999942779541,2.700000047683716,2.7699999809265137,29000800.0 2016-03-18,2.930000066757202,2.930000066757202,2.7699999809265137,2.799999952316284,26330500.0 2016-03-21,2.799999952316284,2.9000000953674316,2.75,2.9000000953674316,13464900.0 2016-03-22,2.7899999618530273,2.8499999046325684,2.7100000381469727,2.7300000190734863,10315800.0 2016-03-23,2.680000066757202,2.8299999237060547,2.680000066757202,2.799999952316284,10167100.0 2016-03-24,2.7899999618530273,2.809999942779541,2.619999885559082,2.690000057220459,10040200.0 2016-03-28,2.7799999713897705,2.8399999141693115,2.7300000190734863,2.809999942779541,7683700.0 2016-03-29,2.859999895095825,2.880000114440918,2.700000047683716,2.740000009536743,13616200.0 2016-03-30,2.859999895095825,2.9800000190734863,2.8499999046325684,2.880000114440918,14945900.0 2016-03-31,2.8499999046325684,2.880000114440918,2.799999952316284,2.8399999141693115,9071500.0 2016-04-01,2.8299999237060547,2.880000114440918,2.759999990463257,2.7899999618530273,8257700.0 2016-04-04,2.8299999237060547,2.869999885559082,2.799999952316284,2.8299999237060547,5591100.0 2016-04-05,2.759999990463257,2.8399999141693115,2.7200000286102295,2.759999990463257,9640200.0 2016-04-06,2.799999952316284,2.799999952316284,2.7200000286102295,2.75,12534600.0 2016-04-07,2.640000104904175,2.8299999237060547,2.609999895095825,2.759999990463257,13479200.0 2016-04-08,2.740000009536743,2.759999990463257,2.680000066757202,2.700000047683716,8489000.0 2016-04-11,2.759999990463257,2.819999933242798,2.740000009536743,2.759999990463257,9045100.0 2016-04-12,2.809999942779541,2.8499999046325684,2.759999990463257,2.7899999618530273,16131900.0 2016-04-13,2.799999952316284,2.819999933242798,2.7300000190734863,2.7799999713897705,8048000.0 2016-04-14,2.7200000286102295,2.7899999618530273,2.700000047683716,2.7699999809265137,8985300.0 2016-04-15,2.700000047683716,2.75,2.680000066757202,2.7200000286102295,7487500.0 2016-04-18,2.759999990463257,2.799999952316284,2.6500000953674316,2.6700000762939453,8938800.0 2016-04-19,2.619999885559082,2.7799999713897705,2.609999895095825,2.7799999713897705,11719900.0 2016-04-20,2.700000047683716,2.7200000286102295,2.609999895095825,2.619999885559082,7926100.0 2016-04-21,2.619999885559082,2.700000047683716,2.5999999046325684,2.6500000953674316,13957200.0 2016-04-22,3.990000009536743,3.990000009536743,3.180000066757202,3.190000057220459,143265300.0 2016-04-25,3.450000047683716,3.819999933242798,3.309999942779541,3.809999942779541,80607900.0 2016-04-26,3.6600000858306885,3.75,3.440000057220459,3.450000047683716,36336900.0 2016-04-27,3.7300000190734863,3.75,3.5299999713897705,3.549999952316284,24186800.0 2016-04-28,3.609999895095825,3.799999952316284,3.5999999046325684,3.690000057220459,20230000.0 2016-04-29,3.549999952316284,3.690000057220459,3.450000047683716,3.690000057220459,17717800.0 2016-05-02,3.740000009536743,3.75,3.569999933242798,3.5799999237060547,16972800.0 2016-05-03,3.5999999046325684,3.7100000381469727,3.5799999237060547,3.700000047683716,13784800.0 2016-05-04,3.5999999046325684,3.6700000762939453,3.5399999618530273,3.5399999618530273,8688500.0 2016-05-05,3.6600000858306885,3.799999952316284,3.609999895095825,3.640000104904175,21529600.0 2016-05-06,3.680000066757202,3.75,3.640000104904175,3.6500000953674316,11839300.0 2016-05-09,3.6500000953674316,3.680000066757202,3.450000047683716,3.6600000858306885,16299400.0 2016-05-10,3.640000104904175,3.680000066757202,3.559999942779541,3.6600000858306885,9415100.0 2016-05-11,3.6500000953674316,3.680000066757202,3.5999999046325684,3.609999895095825,7540300.0 2016-05-12,3.5899999141693115,3.680000066757202,3.549999952316284,3.6500000953674316,9255800.0 2016-05-13,3.6700000762939453,3.7300000190734863,3.549999952316284,3.559999942779541,16470100.0 2016-05-16,3.7899999618530273,3.8499999046325684,3.6500000953674316,3.6700000762939453,14703800.0 2016-05-17,3.7899999618530273,3.9800000190734863,3.690000057220459,3.799999952316284,20066100.0 2016-05-18,3.8399999141693115,3.9700000286102295,3.7699999809265137,3.7899999618530273,19487500.0 2016-05-19,3.7699999809265137,3.8499999046325684,3.690000057220459,3.8299999237060547,17696900.0 2016-05-20,3.869999885559082,3.9000000953674316,3.809999942779541,3.8299999237060547,13799600.0 2016-05-23,4.039999961853027,4.199999809265137,3.880000114440918,3.9000000953674316,35467000.0 2016-05-24,4.199999809265137,4.210000038146973,3.9200000762939453,4.090000152587891,34283900.0 2016-05-25,4.179999828338623,4.349999904632568,4.150000095367432,4.239999771118164,24703600.0 2016-05-26,4.349999904632568,4.380000114440918,4.170000076293945,4.190000057220459,22625700.0 2016-05-27,4.599999904632568,4.630000114440918,4.369999885559082,4.389999866485596,34429600.0 2016-05-31,4.570000171661377,4.710000038146973,4.5,4.670000076293945,25379200.0 2016-06-01,4.429999828338623,4.639999866485596,4.380000114440918,4.599999904632568,29696400.0 2016-06-02,4.239999771118164,4.400000095367432,4.070000171661377,4.369999885559082,35335000.0 2016-06-03,4.159999847412109,4.199999809265137,4.079999923706055,4.159999847412109,17561800.0 2016-06-06,4.46999979019165,4.510000228881836,4.170000076293945,4.199999809265137,21329600.0 2016-06-07,4.510000228881836,4.670000076293945,4.46999979019165,4.559999942779541,20676200.0 2016-06-08,4.460000038146973,4.559999942779541,4.380000114440918,4.539999961853027,16074300.0 2016-06-09,4.519999980926514,4.539999961853027,4.320000171661377,4.409999847412109,16219100.0 2016-06-10,4.320000171661377,4.46999979019165,4.300000190734863,4.400000095367432,15106500.0 2016-06-13,4.400000095367432,4.480000019073486,4.320000171661377,4.320000171661377,13500700.0 2016-06-14,4.389999866485596,4.510000228881836,4.329999923706055,4.400000095367432,16757400.0 2016-06-15,4.420000076293945,4.480000019073486,4.300000190734863,4.440000057220459,11575300.0 2016-06-16,4.75,4.75,4.460000038146973,4.5,34182700.0 2016-06-17,5.260000228881836,5.269999980926514,4.679999828338623,4.75,64894100.0 2016-06-20,5.099999904632568,5.449999809265137,5.090000152587891,5.389999866485596,43541300.0 2016-06-21,5.449999809265137,5.5,5.090000152587891,5.099999904632568,35864600.0 2016-06-22,5.019999980926514,5.519999980926514,4.960000038146973,5.460000038146973,47943300.0 2016-06-23,5.210000038146973,5.260000228881836,5.050000190734863,5.170000076293945,29159200.0 2016-06-24,4.880000114440918,5.070000171661377,4.760000228881836,4.820000171661377,36735200.0 2016-06-27,4.71999979019165,5.050000190734863,4.650000095367432,4.880000114440918,31025300.0 2016-06-28,5.119999885559082,5.190000057220459,4.909999847412109,4.949999809265137,29221400.0 2016-06-29,5.130000114440918,5.400000095367432,5.099999904632568,5.309999942779541,33118300.0 2016-06-30,5.139999866485596,5.190000057220459,4.949999809265137,5.130000114440918,26124800.0 2016-07-01,5.070000171661377,5.139999866485596,5.0,5.090000152587891,18255900.0 2016-07-05,4.960000038146973,5.050000190734863,4.880000114440918,5.03000020980835,16332500.0 2016-07-06,5.039999961853027,5.110000133514404,4.900000095367432,4.909999847412109,19392900.0 2016-07-07,5.019999980926514,5.099999904632568,4.940000057220459,5.070000171661377,15813800.0 2016-07-08,5.099999904632568,5.150000095367432,4.820000171661377,4.840000152587891,28140700.0 2016-07-11,5.010000228881836,5.190000057220459,5.0,5.130000114440918,21027900.0 2016-07-12,5.139999866485596,5.170000076293945,5.010000228881836,5.010000228881836,20832500.0 2016-07-13,5.090000152587891,5.190000057220459,5.039999961853027,5.139999866485596,14032500.0 2016-07-14,5.170000076293945,5.239999771118164,5.059999942779541,5.150000095367432,20050100.0 2016-07-15,5.139999866485596,5.199999809265137,5.099999904632568,5.199999809265137,14219300.0 2016-07-18,5.510000228881836,5.570000171661377,5.130000114440918,5.190000057220459,38619400.0 2016-07-19,5.409999847412109,5.550000190734863,5.340000152587891,5.5,23439600.0 2016-07-20,5.409999847412109,5.5,5.400000095367432,5.480000019073486,20102400.0 2016-07-21,5.21999979019165,5.449999809265137,5.099999904632568,5.429999828338623,40242000.0 2016-07-22,5.840000152587891,5.96999979019165,5.449999809265137,5.730000019073486,101838300.0 2016-07-25,6.699999809265137,6.949999809265137,5.920000076293945,5.929999828338623,118328600.0 2016-07-26,6.980000019073486,7.159999847412109,6.710000038146973,6.760000228881836,81230600.0 2016-07-27,6.849999904632568,6.980000019073486,6.679999828338623,6.929999828338623,38567300.0 2016-07-28,6.820000171661377,6.980000019073486,6.739999771118164,6.789999961853027,27515600.0 2016-07-29,6.860000133514404,6.960000038146973,6.75,6.880000114440918,22580500.0 2016-08-01,6.639999866485596,6.920000076293945,6.570000171661377,6.889999866485596,26729000.0 2016-08-02,6.260000228881836,6.599999904632568,6.150000095367432,6.559999942779541,40816400.0 2016-08-03,6.300000190734863,6.449999809265137,6.150000095367432,6.179999828338623,23807800.0 2016-08-04,6.46999979019165,6.610000133514404,6.369999885559082,6.389999866485596,22411000.0 2016-08-05,6.610000133514404,6.760000228881836,6.46999979019165,6.559999942779541,20164000.0 2016-08-08,6.679999828338623,6.849999904632568,6.650000095367432,6.699999809265137,21462200.0 2016-08-09,6.599999904632568,6.78000020980835,6.539999961853027,6.75,16772400.0 2016-08-10,6.489999771118164,6.579999923706055,6.25,6.349999904632568,29070700.0 2016-08-11,6.579999923706055,6.590000152587891,6.460000038146973,6.5,13240300.0 2016-08-12,6.730000019073486,6.789999961853027,6.550000190734863,6.599999904632568,25466400.0 2016-08-15,6.949999809265137,6.96999979019165,6.78000020980835,6.789999961853027,28339400.0 2016-08-16,6.78000020980835,6.940000057220459,6.650000095367432,6.940000057220459,26768800.0 2016-08-17,6.679999828338623,6.75,6.610000133514404,6.699999809265137,13791300.0 2016-08-18,7.039999961853027,7.070000171661377,6.730000019073486,6.739999771118164,30783300.0 2016-08-19,7.619999885559082,8.0,7.21999979019165,7.239999771118164,75129300.0 2016-08-22,7.579999923706055,7.949999809265137,7.369999885559082,7.829999923706055,41519200.0 2016-08-23,7.670000076293945,7.739999771118164,7.53000020980835,7.659999847412109,27531100.0 2016-08-24,7.429999828338623,7.670000076293945,7.369999885559082,7.670000076293945,22943900.0 2016-08-25,7.46999979019165,7.489999771118164,7.199999809265137,7.489999771118164,16451300.0 2016-08-26,7.670000076293945,7.800000190734863,7.460000038146973,7.489999771118164,31387900.0 2016-08-29,7.590000152587891,7.789999961853027,7.570000171661377,7.71999979019165,16916300.0 2016-08-30,7.489999771118164,7.639999866485596,7.409999847412109,7.610000133514404,16088100.0 2016-08-31,7.400000095367432,7.519999980926514,7.28000020980835,7.519999980926514,18808800.0 2016-09-01,7.349999904632568,7.440000057220459,7.090000152587891,7.179999828338623,22284600.0 2016-09-02,7.510000228881836,7.639999866485596,7.380000114440918,7.489999771118164,18538400.0 2016-09-06,7.340000152587891,7.599999904632568,7.25,7.559999942779541,24994600.0 2016-09-07,6.840000152587891,7.070000171661377,6.78000020980835,7.050000190734863,57721900.0 2016-09-08,6.230000019073486,6.650000095367432,6.150000095367432,6.639999866485596,90814700.0 2016-09-09,5.900000095367432,6.239999771118164,5.849999904632568,6.230000019073486,170828000.0 2016-09-12,5.940000057220459,6.070000171661377,5.769999980926514,5.829999923706055,78014400.0 2016-09-13,5.739999771118164,5.949999809265137,5.659999847412109,5.920000076293945,50819500.0 2016-09-14,6.039999961853027,6.079999923706055,5.75,5.75,64251100.0 2016-09-15,6.019999980926514,6.199999809265137,5.949999809265137,6.090000152587891,52669500.0 2016-09-16,6.050000190734863,6.21999979019165,5.96999979019165,6.21999979019165,47829400.0 2016-09-19,6.159999847412109,6.28000020980835,6.079999923706055,6.119999885559082,37837200.0 2016-09-20,6.170000076293945,6.28000020980835,6.119999885559082,6.230000019073486,28990900.0 2016-09-21,6.289999961853027,6.320000171661377,6.139999866485596,6.199999809265137,33450000.0 2016-09-22,6.369999885559082,6.440000057220459,6.329999923706055,6.349999904632568,35848200.0 2016-09-23,6.550000190734863,6.650000095367432,6.309999942779541,6.309999942779541,61022400.0 2016-09-26,6.320000171661377,6.539999961853027,6.309999942779541,6.539999961853027,29875800.0 2016-09-27,6.539999961853027,6.579999923706055,6.289999961853027,6.449999809265137,30035900.0 2016-09-28,6.590000152587891,6.650000095367432,6.480000019073486,6.570000171661377,27878300.0 2016-09-29,6.670000076293945,6.730000019073486,6.539999961853027,6.570000171661377,30746100.0 2016-09-30,6.909999847412109,7.039999961853027,6.699999809265137,6.699999809265137,47453100.0 2016-10-03,6.949999809265137,7.150000095367432,6.869999885559082,6.949999809265137,30456700.0 2016-10-04,6.96999979019165,7.090000152587891,6.889999866485596,7.0,25770000.0 2016-10-05,6.78000020980835,7.010000228881836,6.699999809265137,6.96999979019165,31235600.0 2016-10-06,6.960000038146973,6.980000019073486,6.630000114440918,6.71999979019165,27059700.0 2016-10-07,6.75,6.960000038146973,6.619999885559082,6.920000076293945,33059000.0 2016-10-10,6.840000152587891,6.940000057220459,6.800000190734863,6.820000171661377,13800500.0 2016-10-11,6.5,6.840000152587891,6.380000114440918,6.800000190734863,32510800.0 2016-10-12,6.619999885559082,6.769999980926514,6.420000076293945,6.639999866485596,33592700.0 2016-10-13,6.489999771118164,6.539999961853027,6.239999771118164,6.5,30401700.0 2016-10-14,6.75,7.119999885559082,6.739999771118164,6.920000076293945,66934400.0 2016-10-17,6.670000076293945,6.96999979019165,6.639999866485596,6.920000076293945,24261500.0 2016-10-18,6.730000019073486,6.889999866485596,6.690000057220459,6.760000228881836,25314800.0 2016-10-19,6.769999980926514,6.800000190734863,6.570000171661377,6.699999809265137,29420200.0 2016-10-20,6.960000038146973,6.980000019073486,6.769999980926514,6.809999942779541,64607500.0 2016-10-21,6.519999980926514,6.650000095367432,6.369999885559082,6.5,64243500.0 2016-10-24,7.010000228881836,7.010000228881836,6.539999961853027,6.570000171661377,52998400.0 2016-10-25,7.5,7.5,6.869999885559082,6.900000095367432,78862000.0 2016-10-26,7.289999961853027,7.480000019073486,7.260000228881836,7.400000095367432,47619300.0 2016-10-27,7.110000133514404,7.460000038146973,7.099999904632568,7.440000057220459,37804200.0 2016-10-28,7.199999809265137,7.53000020980835,7.019999980926514,7.099999904632568,77261300.0 2016-10-31,7.230000019073486,7.460000038146973,7.199999809265137,7.239999771118164,42345900.0 2016-11-01,7.090000152587891,7.429999828338623,6.920000076293945,7.320000171661377,39906900.0 2016-11-02,6.760000228881836,7.059999942779541,6.670000076293945,7.03000020980835,33852200.0 2016-11-03,6.699999809265137,6.789999961853027,6.559999942779541,6.78000020980835,33673600.0 2016-11-04,6.559999942779541,6.71999979019165,6.460000038146973,6.690000057220459,32215700.0 2016-11-07,6.960000038146973,6.989999771118164,6.760000228881836,6.789999961853027,36999200.0 2016-11-08,7.0,7.179999828338623,6.75,6.849999904632568,37728500.0 2016-11-09,6.940000057220459,7.050000190734863,6.639999866485596,6.699999809265137,38479500.0 2016-11-10,6.300000190734863,6.909999847412109,6.21999979019165,6.820000171661377,71749500.0 2016-11-11,6.690000057220459,6.690000057220459,6.46999979019165,6.639999866485596,39492200.0 2016-11-14,6.789999961853027,6.840000152587891,6.610000133514404,6.829999923706055,29596400.0 2016-11-15,6.96999979019165,7.079999923706055,6.789999961853027,6.820000171661377,28909400.0 2016-11-16,7.670000076293945,7.75,7.070000171661377,7.090000152587891,78083200.0 2016-11-17,8.460000038146973,8.770000457763672,7.769999980926514,7.789999961853027,124235500.0 2016-11-18,8.710000038146973,8.829999923706055,8.399999618530273,8.680000305175781,62336200.0 2016-11-21,8.9399995803833,9.220000267028809,8.859999656677246,8.869999885559082,65595900.0 2016-11-22,8.6899995803833,9.0600004196167,8.539999961853027,9.050000190734863,71312800.0 2016-11-23,8.800000190734863,8.859999656677246,8.5,8.720000267028809,34646000.0 2016-11-25,8.770000457763672,8.90999984741211,8.6899995803833,8.800000190734863,14214100.0 2016-11-28,8.829999923706055,8.979999542236328,8.720000267028809,8.720000267028809,25907800.0 2016-11-29,8.930000305175781,9.229999542236328,8.850000381469727,9.0,54831400.0 2016-11-30,8.90999984741211,9.119999885559082,8.899999618530273,9.020000457763672,36511900.0 2016-12-01,8.390000343322754,9.029999732971191,8.260000228881836,8.920000076293945,56682400.0 2016-12-02,8.529999732971191,8.739999771118164,8.380000114440918,8.380000114440918,42398900.0 2016-12-05,8.680000305175781,8.710000038146973,8.449999809265137,8.6899995803833,31410100.0 2016-12-06,9.449999809265137,9.539999961853027,8.819999694824219,8.949999809265137,92242900.0 2016-12-07,9.5600004196167,9.789999961853027,9.239999771118164,9.649999618530273,54897300.0 2016-12-08,10.34000015258789,10.65999984741211,9.800000190734863,9.899999618530273,104613000.0 2016-12-09,10.34000015258789,10.539999961853027,9.869999885559082,10.380000114440918,60600800.0 2016-12-12,10.680000305175781,10.930000305175781,10.380000114440918,10.399999618530273,63342900.0 2016-12-13,10.539999961853027,10.800000190734863,10.399999618530273,10.75,46967800.0 2016-12-14,10.550000190734863,10.739999771118164,10.270000457763672,10.430000305175781,46968600.0 2016-12-15,10.859999656677246,10.930000305175781,10.640000343322754,10.680000305175781,48871300.0 2016-12-16,10.65999984741211,11.229999542236328,10.600000381469727,10.9399995803833,77777700.0 2016-12-19,10.949999809265137,11.0,10.520000457763672,10.8100004196167,46085800.0 2016-12-20,11.510000228881836,11.510000228881836,11.149999618530273,11.1899995803833,59314200.0 2016-12-21,11.470000267028809,11.720000267028809,11.3100004196167,11.609999656677246,44814100.0 2016-12-22,11.600000381469727,11.75,11.470000267028809,11.649999618530273,36450800.0 2016-12-23,11.579999923706055,11.600000381469727,11.260000228881836,11.300000190734863,32288200.0 2016-12-27,12.069999694824219,12.079999923706055,11.600000381469727,11.649999618530273,44336500.0 2016-12-28,11.550000190734863,12.420000076293945,11.460000038146973,12.279999732971191,71254500.0 2016-12-29,11.59000015258789,11.619999885559082,11.010000228881836,11.239999771118164,50234300.0 2016-12-30,11.34000015258789,11.779999732971191,11.25,11.699999809265137,44095400.0 2017-01-03,11.430000305175781,11.649999618530273,11.020000457763672,11.420000076293945,55182000.0 2017-01-04,11.430000305175781,11.520000457763672,11.239999771118164,11.449999809265137,40781200.0 2017-01-05,11.239999771118164,11.6899995803833,11.229999542236328,11.430000305175781,38855200.0 2017-01-06,11.319999694824219,11.489999771118164,11.109999656677246,11.289999961853027,34453500.0 2017-01-09,11.489999771118164,11.640000343322754,11.3100004196167,11.369999885559082,37304800.0 2017-01-10,11.4399995803833,11.630000114440918,11.329999923706055,11.550000190734863,29201600.0 2017-01-11,11.199999809265137,11.40999984741211,11.149999618530273,11.390000343322754,39377000.0 2017-01-12,10.760000228881836,11.039999961853027,10.329999923706055,10.979999542236328,75244100.0 2017-01-13,10.579999923706055,10.869999885559082,10.5600004196167,10.789999961853027,38377500.0 2017-01-17,9.819999694824219,10.229999542236328,9.779999732971191,10.170000076293945,70491800.0 2017-01-18,9.880000114440918,10.100000381469727,9.420000076293945,9.539999961853027,51797600.0 2017-01-19,9.770000457763672,10.25,9.75,9.920000076293945,46151300.0 2017-01-20,9.75,9.960000038146973,9.670000076293945,9.880000114440918,27982100.0 2017-01-23,9.90999984741211,10.0600004196167,9.680000305175781,9.680000305175781,27905700.0 2017-01-24,10.4399995803833,10.489999771118164,9.949999809265137,9.949999809265137,43991200.0 2017-01-25,10.350000381469727,10.979999542236328,10.149999618530273,10.739999771118164,61778100.0 2017-01-26,10.520000457763672,10.65999984741211,10.300000190734863,10.350000381469727,35866600.0 2017-01-27,10.670000076293945,10.729999542236328,10.520000457763672,10.600000381469727,32719200.0 2017-01-30,10.609999656677246,10.680000305175781,10.300000190734863,10.619999885559082,37725000.0 2017-01-31,10.369999885559082,10.670000076293945,10.220000267028809,10.600000381469727,53704900.0 2017-02-01,12.0600004196167,12.140000343322754,10.8100004196167,10.899999618530273,165939300.0 2017-02-02,12.279999732971191,12.65999984741211,11.949999809265137,11.979999542236328,116324500.0 2017-02-03,12.239999771118164,12.5,12.039999961853027,12.369999885559082,60036700.0 2017-02-06,13.630000114440918,13.699999809265137,12.380000114440918,12.460000038146973,140474100.0 2017-02-07,13.289999961853027,14.270000457763672,13.0600004196167,14.050000190734863,158683800.0 2017-02-08,13.5600004196167,13.75,13.079999923706055,13.210000038146973,75942900.0 2017-02-09,13.420000076293945,13.890000343322754,13.399999618530273,13.779999732971191,73339900.0 2017-02-10,13.579999923706055,13.859999656677246,13.25,13.859999656677246,54579300.0 2017-02-13,13.489999771118164,13.949999809265137,13.380000114440918,13.699999809265137,57413100.0 2017-02-14,13.260000228881836,13.489999771118164,13.1899995803833,13.430000305175781,40479100.0 2017-02-15,13.300000190734863,13.4399995803833,13.149999618530273,13.199999809265137,33722300.0 2017-02-16,12.970000267028809,13.350000381469727,12.84000015258789,13.25,52502500.0 2017-02-17,13.130000114440918,13.140000343322754,12.600000381469727,12.789999961853027,40888000.0 2017-02-21,14.0,14.100000381469727,13.399999618530273,13.40999984741211,66357100.0 2017-02-22,14.279999732971191,14.5,14.039999961853027,14.300000190734863,71505000.0 2017-02-23,14.319999694824219,14.449999809265137,13.819999694824219,14.199999809265137,80317600.0 2017-02-24,14.119999885559082,14.319999694824219,13.859999656677246,14.0,46288600.0 2017-02-27,15.199999809265137,15.350000381469727,14.270000457763672,14.270000457763672,95422900.0 2017-02-28,14.460000038146973,15.550000190734863,14.350000381469727,15.449999809265137,141783000.0 2017-03-01,14.960000038146973,15.09000015258789,14.520000457763672,15.079999923706055,73450400.0 2017-03-02,13.899999618530273,14.779999732971191,13.869999885559082,14.59000015258789,104330900.0 2017-03-03,13.029999732971191,13.579999923706055,12.789999961853027,13.550000190734863,163395900.0 2017-03-06,13.039999961853027,13.34000015258789,12.380000114440918,13.0,117192600.0 2017-03-07,13.050000190734863,13.369999885559082,12.789999961853027,13.069999694824219,76666300.0 2017-03-08,13.220000267028809,13.550000190734863,13.100000381469727,13.25,71294700.0 2017-03-09,13.329999923706055,13.449999809265137,13.109999656677246,13.449999809265137,45244200.0 2017-03-10,13.90999984741211,13.930000305175781,13.449999809265137,13.5,65142200.0 2017-03-13,14.279999732971191,14.680000305175781,14.180000305175781,14.479999542236328,73078100.0 2017-03-14,14.100000381469727,14.149999618530273,13.640000343322754,14.0,52554500.0 2017-03-15,13.979999542236328,14.0600004196167,13.619999885559082,14.029999732971191,55179600.0 2017-03-16,13.649999618530273,13.880000114440918,13.649999618530273,13.789999961853027,44494800.0 2017-03-17,13.489999771118164,13.739999771118164,13.359999656677246,13.619999885559082,224892300.0 2017-03-20,14.399999618530273,14.5,13.539999961853027,13.680000305175781,91565600.0 2017-03-21,13.819999694824219,14.489999771118164,13.779999732971191,14.399999618530273,72552700.0 2017-03-22,14.100000381469727,14.149999618530273,13.550000190734863,13.699999809265137,61239500.0 2017-03-23,13.789999961853027,14.119999885559082,13.770000457763672,13.960000038146973,44549900.0 2017-03-24,13.699999809265137,14.180000305175781,13.539999961853027,14.15999984741211,50099500.0 2017-03-27,13.699999809265137,13.779999732971191,13.210000038146973,13.350000381469727,42686800.0 2017-03-28,13.6899995803833,13.859999656677246,13.550000190734863,13.75,37420200.0 2017-03-29,13.710000038146973,13.869999885559082,13.630000114440918,13.739999771118164,37863500.0 2017-03-30,14.050000190734863,14.050000190734863,13.649999618530273,13.729999542236328,44132800.0 2017-03-31,14.550000190734863,14.75,14.010000228881836,14.100000381469727,84566200.0 2017-04-03,14.640000343322754,14.739999771118164,14.300000190734863,14.600000381469727,48423700.0 2017-04-04,14.15999984741211,14.670000076293945,14.029999732971191,14.3100004196167,58413000.0 2017-04-05,14.170000076293945,14.640000343322754,14.100000381469727,14.279999732971191,58816700.0 2017-04-06,13.270000457763672,13.460000038146973,12.829999923706055,13.420000076293945,139500100.0 2017-04-07,13.520000457763672,13.680000305175781,13.220000267028809,13.329999923706055,70441000.0 2017-04-10,13.100000381469727,13.59000015258789,13.039999961853027,13.520000457763672,47178000.0 2017-04-11,13.100000381469727,13.289999961853027,12.710000038146973,13.020000457763672,59916600.0 2017-04-12,12.760000228881836,13.100000381469727,12.739999771118164,12.9399995803833,37385400.0 2017-04-13,12.3100004196167,12.720000267028809,12.220000267028809,12.510000228881836,53442600.0 2017-04-17,12.789999961853027,12.800000190734863,12.369999885559082,12.529999732971191,38188200.0 2017-04-18,12.949999809265137,12.970000267028809,12.579999923706055,12.630000114440918,37172000.0 2017-04-19,12.84000015258789,13.210000038146973,12.800000190734863,13.09000015258789,36491100.0 2017-04-20,13.109999656677246,13.149999618530273,12.880000114440918,12.979999542236328,41976100.0 2017-04-21,13.0,13.119999885559082,12.899999618530273,13.079999923706055,25689600.0 2017-04-24,13.130000114440918,13.229999542236328,13.050000190734863,13.229999542236328,36120300.0 2017-04-25,13.489999771118164,13.529999732971191,13.15999984741211,13.239999771118164,35881000.0 2017-04-26,13.40999984741211,13.529999732971191,13.220000267028809,13.420000076293945,36644500.0 2017-04-27,13.619999885559082,13.699999809265137,13.369999885559082,13.430000305175781,31327600.0 2017-04-28,13.300000190734863,13.760000228881836,13.15999984741211,13.729999542236328,50376000.0 2017-05-01,13.619999885559082,13.630000114440918,13.25,13.430000305175781,68036300.0 2017-05-02,10.319999694824219,11.760000228881836,10.300000190734863,11.729999542236328,268336500.0 2017-05-03,10.390000343322754,10.680000305175781,9.850000381469727,10.289999961853027,140899400.0 2017-05-04,10.100000381469727,10.550000190734863,9.9399995803833,10.550000190734863,77031400.0 2017-05-05,10.1899995803833,10.260000228881836,9.9399995803833,10.130000114440918,51759000.0 2017-05-08,10.039999961853027,10.220000267028809,10.0,10.220000267028809,35101100.0 2017-05-09,10.180000305175781,10.399999618530273,10.039999961853027,10.039999961853027,51017300.0 2017-05-10,10.789999961853027,10.850000381469727,10.449999809265137,10.460000038146973,65995900.0 2017-05-11,11.069999694824219,11.260000228881836,10.510000228881836,10.739999771118164,72946500.0 2017-05-12,11.260000228881836,11.399999618530273,11.079999923706055,11.199999809265137,56072600.0 2017-05-15,11.420000076293945,11.600000381469727,11.300000190734863,11.40999984741211,52565000.0 2017-05-16,12.75,12.770000457763672,11.630000114440918,11.65999984741211,164186900.0 2017-05-17,11.199999809265137,12.289999961853027,11.15999984741211,11.8100004196167,160109500.0 2017-05-18,11.279999732971191,11.489999771118164,10.8100004196167,10.989999771118164,86900100.0 2017-05-19,11.40999984741211,11.619999885559082,11.350000381469727,11.470000267028809,50319700.0 2017-05-22,11.039999961853027,11.550000190734863,10.770000457763672,11.489999771118164,78696400.0 2017-05-23,10.890000343322754,11.0600004196167,10.619999885559082,10.970000267028809,49799600.0 2017-05-24,10.890000343322754,11.0600004196167,10.710000038146973,11.050000190734863,42903900.0 2017-05-25,10.979999542236328,11.010000228881836,10.800000190734863,11.010000228881836,33584300.0 2017-05-26,11.0,11.020000457763672,10.739999771118164,10.850000381469727,31907600.0 2017-05-30,11.119999885559082,11.270000457763672,10.899999618530273,10.949999809265137,35339000.0 2017-05-31,11.1899995803833,11.489999771118164,11.100000381469727,11.289999961853027,42929000.0 2017-06-01,10.930000305175781,11.289999961853027,10.8100004196167,11.25,48002000.0 2017-06-02,10.899999618530273,10.960000038146973,10.569999694824219,10.930000305175781,43056200.0 2017-06-05,11.239999771118164,11.34000015258789,10.800000190734863,10.84000015258789,66207300.0 2017-06-06,12.029999732971191,12.239999771118164,11.239999771118164,11.270000457763672,114998600.0 2017-06-07,12.380000114440918,12.960000038146973,12.229999542236328,12.420000076293945,151005900.0 2017-06-08,12.899999618530273,12.90999984741211,12.399999618530273,12.8100004196167,89515100.0 2017-06-09,12.279999732971191,13.399999618530273,11.630000114440918,13.100000381469727,167454400.0 2017-06-12,12.09000015258789,12.350000381469727,11.270000457763672,11.75,125781800.0 2017-06-13,11.960000038146973,12.479999542236328,11.670000076293945,12.329999923706055,87302300.0 2017-06-14,11.770000457763672,12.050000190734863,11.649999618530273,11.90999984741211,51909400.0 2017-06-15,11.5,11.579999923706055,11.210000038146973,11.34000015258789,61666000.0 2017-06-16,11.4399995803833,11.829999923706055,11.279999732971191,11.65999984741211,59779500.0 2017-06-19,11.930000305175781,12.119999885559082,11.619999885559082,11.630000114440918,61803600.0 2017-06-20,12.640000343322754,12.930000305175781,12.180000305175781,12.1899995803833,118001500.0 2017-06-21,13.979999542236328,14.010000228881836,13.130000114440918,13.359999656677246,188796100.0 2017-06-22,14.380000114440918,14.5,13.5600004196167,14.100000381469727,149594200.0 2017-06-23,14.170000076293945,14.670000076293945,13.899999618530273,14.149999618530273,200777300.0 2017-06-26,14.079999923706055,14.489999771118164,13.84000015258789,14.390000343322754,101012500.0 2017-06-27,13.399999618530273,14.039999961853027,13.369999885559082,13.760000228881836,89319700.0 2017-06-28,13.229999542236328,13.699999809265137,13.09000015258789,13.649999618530273,85266900.0 2017-06-29,12.600000381469727,13.149999618530273,12.449999809265137,13.0600004196167,87634400.0 2017-06-30,12.479999542236328,12.829999923706055,12.359999656677246,12.569999694824219,59267400.0 2017-07-03,12.149999618530273,12.729999542236328,12.130000114440918,12.569999694824219,39929100.0 2017-07-05,13.1899995803833,13.210000038146973,12.319999694824219,12.359999656677246,99450200.0 2017-07-06,13.020000457763672,13.319999694824219,12.670000076293945,12.9399995803833,88927800.0 2017-07-07,13.359999656677246,13.75,13.180000305175781,13.270000457763672,88392100.0 2017-07-10,13.8100004196167,13.880000114440918,13.270000457763672,13.609999656677246,78320200.0 2017-07-11,13.890000343322754,14.100000381469727,13.619999885559082,13.770000457763672,71102300.0 2017-07-12,14.289999961853027,14.390000343322754,13.960000038146973,14.170000076293945,78508400.0 2017-07-13,13.529999732971191,14.489999771118164,13.430000305175781,14.329999923706055,111656900.0 2017-07-14,13.920000076293945,13.930000305175781,13.319999694824219,13.460000038146973,82084600.0 2017-07-17,13.800000190734863,14.119999885559082,13.510000228881836,14.029999732971191,71690800.0 2017-07-18,13.479999542236328,13.529999732971191,13.149999618530273,13.289999961853027,78366500.0 2017-07-19,13.550000190734863,13.739999771118164,13.40999984741211,13.619999885559082,51957800.0 2017-07-20,13.800000190734863,13.890000343322754,13.449999809265137,13.609999656677246,47707500.0 2017-07-21,13.880000114440918,14.050000190734863,13.619999885559082,13.699999809265137,51045700.0 2017-07-24,14.15999984741211,14.4399995803833,13.970000267028809,14.0,71014900.0 2017-07-25,14.109999656677246,14.319999694824219,13.869999885559082,14.289999961853027,98047400.0 2017-07-26,14.760000228881836,15.649999618530273,14.399999618530273,15.130000114440918,236083000.0 2017-07-27,14.119999885559082,15.039999961853027,13.699999809265137,14.989999771118164,130303700.0 2017-07-28,13.949999809265137,14.100000381469727,13.680000305175781,13.850000381469727,66763800.0 2017-07-31,13.609999656677246,14.220000267028809,13.470000267028809,14.09000015258789,69108700.0 2017-08-01,13.710000038146973,13.859999656677246,13.449999809265137,13.720000267028809,49149900.0 2017-08-02,13.369999885559082,13.930000305175781,13.119999885559082,13.8100004196167,67502200.0 2017-08-03,13.239999771118164,13.520000457763672,13.079999923706055,13.420000076293945,52557400.0 2017-08-04,13.119999885559082,13.359999656677246,13.020000457763672,13.199999809265137,64254000.0 2017-08-07,13.430000305175781,13.569999694824219,13.270000457763672,13.329999923706055,57486800.0 2017-08-08,13.109999656677246,13.550000190734863,13.079999923706055,13.479999542236328,47338000.0 2017-08-09,12.829999923706055,12.890000343322754,12.539999961853027,12.760000228881836,58861500.0 2017-08-10,12.119999885559082,12.920000076293945,12.109999656677246,12.699999809265137,83113400.0 2017-08-11,12.229999542236328,12.390000343322754,11.880000114440918,12.039999961853027,63558800.0 2017-08-14,12.760000228881836,12.850000381469727,12.579999923706055,12.579999923706055,64426100.0 2017-08-15,13.020000457763672,13.140000343322754,12.75,13.010000228881836,57990300.0 2017-08-16,12.630000114440918,13.1899995803833,12.520000457763672,13.170000076293945,64639400.0 2017-08-17,12.34000015258789,12.649999618530273,12.319999694824219,12.460000038146973,47371000.0 2017-08-18,12.369999885559082,12.5600004196167,12.25,12.430000305175781,37521700.0 2017-08-21,12.050000190734863,12.420000076293945,11.859999656677246,12.420000076293945,58888500.0 2017-08-22,12.170000076293945,12.329999923706055,12.100000381469727,12.199999809265137,39033200.0 2017-08-23,12.479999542236328,12.539999961853027,11.949999809265137,12.0,44345400.0 2017-08-24,12.5,12.710000038146973,12.390000343322754,12.6899995803833,37269700.0 2017-08-25,12.430000305175781,12.569999694824219,12.25,12.510000228881836,29732000.0 2017-08-28,12.229999542236328,12.550000190734863,12.15999984741211,12.529999732971191,35969600.0 2017-08-29,12.149999618530273,12.180000305175781,11.930000305175781,12.0,33618100.0 2017-08-30,12.670000076293945,12.680000305175781,12.15999984741211,12.1899995803833,43933000.0 2017-08-31,13.0,13.15999984741211,12.789999961853027,12.819999694824219,51822100.0 2017-09-01,13.1899995803833,13.489999771118164,13.039999961853027,13.119999885559082,53158600.0 2017-09-05,12.920000076293945,13.180000305175781,12.649999618530273,12.880000114440918,51445500.0 2017-09-06,12.859999656677246,13.079999923706055,12.75,13.020000457763672,34182400.0 2017-09-07,12.630000114440918,12.9399995803833,12.600000381469727,12.84000015258789,35816900.0 2017-09-08,12.25,12.609999656677246,12.039999961853027,12.569999694824219,60886200.0 2017-09-11,12.550000190734863,12.739999771118164,12.399999618530273,12.460000038146973,43346100.0 2017-09-12,12.300000190734863,12.680000305175781,12.210000038146973,12.65999984741211,54413100.0 2017-09-13,12.220000267028809,12.359999656677246,12.119999885559082,12.220000267028809,37210700.0 2017-09-14,12.260000228881836,12.460000038146973,12.109999656677246,12.149999618530273,37220200.0 2017-09-15,12.520000457763672,12.65999984741211,12.3100004196167,12.329999923706055,50337400.0 2017-09-18,13.079999923706055,13.300000190734863,12.739999771118164,12.770000457763672,83517400.0 2017-09-19,13.119999885559082,13.289999961853027,12.880000114440918,13.25,65455200.0 2017-09-20,13.739999771118164,13.800000190734863,12.800000190734863,13.069999694824219,102682400.0 2017-09-21,13.40999984741211,14.239999771118164,13.319999694824219,14.0,166821900.0 2017-09-22,13.300000190734863,13.399999618530273,13.119999885559082,13.199999809265137,50547000.0 2017-09-25,12.609999656677246,13.279999732971191,12.489999771118164,13.25,84172200.0 2017-09-26,12.449999809265137,12.930000305175781,12.430000305175781,12.850000381469727,68302000.0 2017-09-27,12.739999771118164,12.869999885559082,12.5,12.649999618530273,59947200.0 2017-09-28,12.739999771118164,12.84000015258789,12.550000190734863,12.760000228881836,35812300.0 2017-09-29,12.75,12.819999694824219,12.600000381469727,12.770000457763672,33926900.0 2017-10-02,12.710000038146973,12.850000381469727,12.619999885559082,12.800000190734863,34461100.0 2017-10-03,13.420000076293945,13.479999542236328,12.699999809265137,12.729999542236328,85174000.0 2017-10-04,13.3100004196167,13.5,13.149999618530273,13.3100004196167,42303200.0 2017-10-05,13.34000015258789,13.460000038146973,13.210000038146973,13.380000114440918,34758600.0 2017-10-06,13.229999542236328,13.390000343322754,13.180000305175781,13.220000267028809,28258700.0 2017-10-09,13.470000267028809,13.829999923706055,13.260000228881836,13.260000228881836,54032500.0 2017-10-10,13.699999809265137,13.789999961853027,13.4399995803833,13.720000267028809,43304000.0 2017-10-11,13.880000114440918,13.960000038146973,13.609999656677246,13.619999885559082,38746600.0 2017-10-12,14.199999809265137,14.369999885559082,13.8100004196167,13.850000381469727,69874100.0 2017-10-13,14.220000267028809,14.40999984741211,14.119999885559082,14.319999694824219,37515800.0 2017-10-16,14.260000228881836,14.350000381469727,14.119999885559082,14.25,34136800.0 2017-10-17,14.15999984741211,14.350000381469727,14.140000343322754,14.239999771118164,28995600.0 2017-10-18,14.069999694824219,14.279999732971191,13.760000228881836,14.199999809265137,39020300.0 2017-10-19,13.949999809265137,14.039999961853027,13.6899995803833,13.850000381469727,33795700.0 2017-10-20,13.8100004196167,14.09000015258789,13.800000190734863,14.029999732971191,32538900.0 2017-10-23,14.100000381469727,14.1899995803833,13.899999618530273,13.9399995803833,49838000.0 2017-10-24,14.25,14.359999656677246,14.149999618530273,14.199999809265137,84891600.0 2017-10-25,12.329999923706055,13.130000114440918,12.289999961853027,12.949999809265137,166762100.0 2017-10-26,12.010000228881836,12.460000038146973,12.0,12.449999809265137,87625400.0 2017-10-27,11.84000015258789,12.1899995803833,11.350000381469727,12.170000076293945,115650400.0 2017-10-30,10.890000343322754,11.420000076293945,10.649999618530273,11.260000228881836,137785100.0 2017-10-31,10.989999771118164,11.3100004196167,10.6899995803833,10.760000228881836,78600000.0 2017-11-01,10.800000190734863,11.289999961853027,10.720000267028809,11.25,66875500.0 2017-11-02,10.850000381469727,10.989999771118164,10.65999984741211,10.869999885559082,47942500.0 2017-11-03,11.119999885559082,11.130000114440918,10.819999694824219,10.949999809265137,44264300.0 2017-11-06,11.930000305175781,12.09000015258789,11.640000343322754,12.039999961853027,96349800.0 2017-11-07,12.050000190734863,12.270000457763672,11.920000076293945,11.9399995803833,67900200.0 2017-11-08,11.710000038146973,11.949999809265137,11.510000228881836,11.9399995803833,59065000.0 2017-11-09,11.119999885559082,11.350000381469727,11.029999732971191,11.25,76821200.0 2017-11-10,11.260000228881836,11.430000305175781,11.119999885559082,11.220000267028809,50209900.0 2017-11-13,11.09000015258789,11.199999809265137,10.920000076293945,11.180000305175781,54068300.0 2017-11-14,11.119999885559082,11.260000228881836,11.0,11.029999732971191,37245000.0 2017-11-15,11.069999694824219,11.130000114440918,10.770000457763672,11.010000228881836,33524700.0 2017-11-16,11.25,11.319999694824219,11.130000114440918,11.130000114440918,31800400.0 2017-11-17,11.380000114440918,11.75,11.279999732971191,11.300000190734863,56775600.0 2017-11-20,11.34000015258789,11.510000228881836,11.1899995803833,11.470000267028809,35960200.0 2017-11-21,11.399999618530273,11.489999771118164,11.239999771118164,11.420000076293945,31881700.0 2017-11-22,11.369999885559082,11.489999771118164,11.300000190734863,11.40999984741211,23816500.0 2017-11-24,11.380000114440918,11.420000076293945,11.300000190734863,11.380000114440918,11035800.0 2017-11-27,11.550000190734863,11.739999771118164,11.34000015258789,11.34000015258789,41798300.0 2017-11-28,11.170000076293945,11.539999961853027,11.0,11.449999809265137,65325700.0 2017-11-29,10.829999923706055,11.170000076293945,10.729999542236328,11.079999923706055,63333800.0 2017-11-30,10.890000343322754,11.029999732971191,10.760000228881836,10.869999885559082,43205000.0 2017-12-01,10.729999542236328,10.970000267028809,10.529999732971191,10.8100004196167,42128800.0 2017-12-04,10.029999732971191,10.859999656677246,9.819999694824219,10.850000381469727,97328300.0 2017-12-05,9.90999984741211,10.34000015258789,9.699999809265137,9.890000343322754,67304100.0 2017-12-06,10.0,10.050000190734863,9.710000038146973,9.899999618530273,38952200.0 2017-12-07,10.039999961853027,10.1899995803833,9.949999809265137,10.069999694824219,32665600.0 2017-12-08,9.9399995803833,10.199999809265137,9.920000076293945,10.149999618530273,34897000.0 2017-12-11,10.15999984741211,10.15999984741211,9.960000038146973,9.970000267028809,29956400.0 2017-12-12,9.899999618530273,10.140000343322754,9.880000114440918,10.130000114440918,36211000.0 2017-12-13,10.109999656677246,10.210000038146973,9.949999809265137,9.970000267028809,41494800.0 2017-12-14,10.130000114440918,10.170000076293945,9.960000038146973,10.100000381469727,29006800.0 2017-12-15,10.289999961853027,10.319999694824219,10.020000457763672,10.130000114440918,45462300.0 2017-12-18,10.979999542236328,11.0,10.510000228881836,10.600000381469727,63797700.0 2017-12-19,10.949999809265137,11.1899995803833,10.869999885559082,11.0,43852900.0 2017-12-20,10.979999542236328,11.180000305175781,10.800000190734863,11.100000381469727,31420300.0 2017-12-21,10.890000343322754,11.079999923706055,10.869999885559082,10.979999542236328,21884300.0 2017-12-22,10.539999961853027,10.770000457763672,10.199999809265137,10.75,50744500.0 2017-12-26,10.460000038146973,10.579999923706055,10.34000015258789,10.380000114440918,20437900.0 2017-12-27,10.529999732971191,10.739999771118164,10.399999618530273,10.449999809265137,22921800.0 2017-12-28,10.550000190734863,10.640000343322754,10.430000305175781,10.569999694824219,18609400.0 2017-12-29,10.279999732971191,10.579999923706055,10.270000457763672,10.569999694824219,26678900.0 2018-01-02,10.979999542236328,11.020000457763672,10.34000015258789,10.420000076293945,44146300.0 2018-01-03,11.550000190734863,12.140000343322754,11.359999656677246,11.609999656677246,154066700.0 2018-01-04,12.119999885559082,12.430000305175781,11.970000267028809,12.100000381469727,109503000.0 2018-01-05,11.880000114440918,12.220000267028809,11.65999984741211,12.1899995803833,63808900.0 2018-01-08,12.279999732971191,12.300000190734863,11.850000381469727,12.010000228881836,63346000.0 2018-01-09,11.819999694824219,12.020000457763672,11.710000038146973,12.0,62560900.0 2018-01-10,11.960000038146973,12.149999618530273,11.5600004196167,11.630000114440918,52561200.0 2018-01-11,12.140000343322754,12.1899995803833,11.899999618530273,12.069999694824219,38354900.0 2018-01-12,12.020000457763672,12.069999694824219,11.800000190734863,11.819999694824219,47149300.0 2018-01-16,11.90999984741211,12.199999809265137,11.800000190734863,12.050000190734863,42686600.0 2018-01-17,12.180000305175781,12.1899995803833,11.819999694824219,11.899999618530273,39020800.0 2018-01-18,12.470000267028809,12.680000305175781,12.149999618530273,12.180000305175781,62086200.0 2018-01-19,12.59000015258789,12.880000114440918,12.539999961853027,12.5600004196167,46800700.0 2018-01-22,12.649999618530273,12.739999771118164,12.369999885559082,12.609999656677246,34758600.0 2018-01-23,12.9399995803833,13.0,12.760000228881836,12.819999694824219,46417200.0 2018-01-24,12.710000038146973,13.050000190734863,12.600000381469727,13.020000457763672,41956400.0 2018-01-25,12.40999984741211,12.9399995803833,12.319999694824219,12.779999732971191,42966600.0 2018-01-26,12.949999809265137,12.949999809265137,12.619999885559082,12.699999809265137,44239000.0 2018-01-29,13.319999694824219,13.470000267028809,13.050000190734863,13.130000114440918,66645400.0 2018-01-30,12.869999885559082,13.270000457763672,12.6899995803833,13.119999885559082,91236400.0 2018-01-31,13.739999771118164,13.850000381469727,13.149999618530273,13.239999771118164,140977800.0 2018-02-01,13.25,13.84000015258789,13.210000038146973,13.619999885559082,67543300.0 2018-02-02,12.449999809265137,13.0600004196167,12.430000305175781,13.050000190734863,79432600.0 2018-02-05,11.569999694824219,12.180000305175781,10.930000305175781,12.050000190734863,116568900.0 2018-02-06,11.649999618530273,11.739999771118164,11.0,11.039999961853027,87123200.0 2018-02-07,11.600000381469727,11.899999618530273,11.529999732971191,11.699999809265137,55758400.0 2018-02-08,11.220000267028809,11.850000381469727,11.210000038146973,11.720000267028809,56471800.0 2018-02-09,11.3100004196167,11.569999694824219,10.630000114440918,11.539999961853027,85458200.0 2018-02-12,11.680000305175781,11.800000190734863,11.430000305175781,11.470000267028809,63160900.0 2018-02-13,11.779999732971191,11.819999694824219,11.529999732971191,11.600000381469727,33661400.0 2018-02-14,12.199999809265137,12.3100004196167,11.630000114440918,11.720000267028809,51756800.0 2018-02-15,12.1899995803833,12.630000114440918,12.069999694824219,12.399999618530273,59593800.0 2018-02-16,11.819999694824219,12.229999542236328,11.819999694824219,12.109999656677246,47332300.0 2018-02-20,12.020000457763672,12.1899995803833,11.710000038146973,11.720000267028809,47096500.0 2018-02-21,11.720000267028809,12.119999885559082,11.720000267028809,12.119999885559082,40195800.0 2018-02-22,11.84000015258789,12.0,11.630000114440918,11.819999694824219,37886300.0 2018-02-23,12.069999694824219,12.15999984741211,11.9399995803833,11.949999809265137,33317600.0 2018-02-26,12.420000076293945,12.430000305175781,12.050000190734863,12.140000343322754,42265200.0 2018-02-27,12.529999732971191,12.880000114440918,12.390000343322754,12.430000305175781,55975300.0 2018-02-28,12.109999656677246,12.729999542236328,12.100000381469727,12.65999984741211,43387500.0 2018-03-01,11.899999618530273,12.270000457763672,11.65999984741211,12.260000228881836,63207400.0 2018-03-02,11.8100004196167,11.930000305175781,11.430000305175781,11.670000076293945,58123500.0 2018-03-05,11.90999984741211,12.0600004196167,11.609999656677246,11.6899995803833,43734800.0 2018-03-06,11.760000228881836,12.050000190734863,11.710000038146973,12.010000228881836,46751200.0 2018-03-07,12.239999771118164,12.819999694824219,11.550000190734863,11.579999923706055,127603200.0 2018-03-08,11.970000267028809,12.59000015258789,11.739999771118164,12.399999618530273,76011200.0 2018-03-09,11.699999809265137,12.039999961853027,11.579999923706055,12.029999732971191,89674400.0 2018-03-12,11.520000457763672,11.819999694824219,11.479999542236328,11.760000228881836,83748700.0 2018-03-13,11.640000343322754,12.039999961853027,11.100000381469727,11.5,174302600.0 2018-03-14,11.359999656677246,11.720000267028809,11.260000228881836,11.699999809265137,80540800.0 2018-03-15,11.460000038146973,11.550000190734863,11.1899995803833,11.430000305175781,66373900.0 2018-03-16,11.470000267028809,11.550000190734863,11.319999694824219,11.489999771118164,37591000.0 2018-03-19,11.430000305175781,11.739999771118164,11.350000381469727,11.40999984741211,53308600.0 2018-03-20,11.109999656677246,11.520000457763672,11.0,11.40999984741211,65116900.0 2018-03-21,11.260000228881836,11.34000015258789,11.109999656677246,11.15999984741211,44691700.0 2018-03-22,10.90999984741211,11.260000228881836,10.850000381469727,11.100000381469727,59944200.0 2018-03-23,10.630000114440918,10.970000267028809,10.569999694824219,10.90999984741211,54844500.0 2018-03-26,10.4399995803833,10.800000190734863,10.180000305175781,10.710000038146973,75878500.0 2018-03-27,10.0,10.59000015258789,9.899999618530273,10.510000228881836,68551300.0 2018-03-28,9.8100004196167,10.170000076293945,9.789999961853027,9.989999771118164,64832100.0 2018-03-29,10.050000190734863,10.079999923706055,9.8100004196167,9.9399995803833,48681400.0 2018-04-02,9.529999732971191,10.140000343322754,9.510000228881836,9.989999771118164,64824600.0 2018-04-03,9.550000190734863,9.770000457763672,9.300000190734863,9.630000114440918,54891600.0 2018-04-04,9.770000457763672,9.8100004196167,9.039999961853027,9.079999923706055,67356900.0 2018-04-05,10.020000457763672,10.199999809265137,9.90999984741211,10.050000190734863,65758800.0 2018-04-06,9.609999656677246,10.100000381469727,9.5,9.829999923706055,51087100.0 2018-04-09,9.529999732971191,9.84000015258789,9.520000457763672,9.75,38382600.0 2018-04-10,9.979999542236328,10.039999961853027,9.710000038146973,9.75,42849200.0 2018-04-11,9.819999694824219,10.029999732971191,9.789999961853027,9.869999885559082,29169300.0 2018-04-12,10.079999923706055,10.100000381469727,9.819999694824219,9.979999542236328,47784400.0 2018-04-13,9.930000305175781,10.220000267028809,9.880000114440918,10.199999809265137,38935700.0 2018-04-16,10.09000015258789,10.170000076293945,9.899999618530273,10.0,28875100.0 2018-04-17,10.520000457763672,10.529999732971191,10.199999809265137,10.279999732971191,45360300.0 2018-04-18,10.359999656677246,10.649999618530273,10.329999923706055,10.510000228881836,42449600.0 2018-04-19,10.109999656677246,10.329999923706055,9.989999771118164,10.180000305175781,57841600.0 2018-04-20,9.989999771118164,10.140000343322754,9.949999809265137,10.050000190734863,39011900.0 2018-04-23,10.039999961853027,10.1899995803833,9.970000267028809,10.09000015258789,42971300.0 2018-04-24,10.09000015258789,10.350000381469727,9.949999809265137,10.1899995803833,44992200.0 2018-04-25,9.710000038146973,10.09000015258789,9.5600004196167,10.0600004196167,90578000.0 2018-04-26,11.039999961853027,11.1899995803833,10.609999656677246,10.869999885559082,145284100.0 2018-04-27,11.109999656677246,11.359999656677246,11.020000457763672,11.199999809265137,74347800.0 2018-04-30,10.880000114440918,11.140000343322754,10.869999885559082,11.0600004196167,50608800.0 2018-05-01,11.130000114440918,11.149999618530273,10.770000457763672,10.829999923706055,43441600.0 2018-05-02,10.970000267028809,11.15999984741211,10.970000267028809,11.100000381469727,29267300.0 2018-05-03,10.930000305175781,11.0600004196167,10.829999923706055,10.899999618530273,33310600.0 2018-05-04,11.279999732971191,11.289999961853027,10.869999885559082,10.880000114440918,47884900.0 2018-05-07,11.59000015258789,11.680000305175781,11.300000190734863,11.319999694824219,54001700.0 2018-05-08,11.609999656677246,11.65999984741211,11.399999618530273,11.489999771118164,35218400.0 2018-05-09,11.949999809265137,11.979999542236328,11.569999694824219,11.649999618530273,49605700.0 2018-05-10,12.130000114440918,12.180000305175781,11.949999809265137,11.979999542236328,49744500.0 2018-05-11,11.949999809265137,12.029999732971191,11.6899995803833,11.890000343322754,43863700.0 2018-05-14,12.229999542236328,12.359999656677246,12.109999656677246,12.140000343322754,50263800.0 2018-05-15,12.449999809265137,12.460000038146973,12.15999984741211,12.180000305175781,44183200.0 2018-05-16,12.819999694824219,12.979999542236328,12.619999885559082,12.640000343322754,73364000.0 2018-05-17,12.819999694824219,12.899999618530273,12.65999984741211,12.789999961853027,38692500.0 2018-05-18,13.0,13.260000228881836,12.90999984741211,13.0600004196167,54063400.0 2018-05-21,12.989999771118164,13.3100004196167,12.880000114440918,13.25,49714200.0 2018-05-22,12.979999542236328,13.140000343322754,12.710000038146973,13.0,43267000.0 2018-05-23,13.100000381469727,13.180000305175781,12.899999618530273,12.930000305175781,44517800.0 2018-05-24,13.40999984741211,13.430000305175781,13.029999732971191,13.0600004196167,47785700.0 2018-05-25,13.539999961853027,13.720000267028809,13.359999656677246,13.399999618530273,43850100.0 2018-05-29,13.359999656677246,13.630000114440918,13.260000228881836,13.449999809265137,39578500.0 2018-05-30,13.819999694824219,13.949999809265137,13.479999542236328,13.479999542236328,58186400.0 2018-05-31,13.729999542236328,13.930000305175781,13.6899995803833,13.739999771118164,46797700.0 2018-06-01,14.399999618530273,14.399999618530273,13.920000076293945,13.979999542236328,71677900.0 2018-06-04,14.850000381469727,14.979999542236328,14.520000457763672,14.760000228881836,74546000.0 2018-06-05,14.850000381469727,14.920000076293945,14.630000114440918,14.850000381469727,56122700.0 2018-06-06,15.670000076293945,15.739999771118164,15.039999961853027,15.069999694824219,97089000.0 2018-06-07,14.890000343322754,15.970000267028809,14.850000381469727,15.829999923706055,99860300.0 2018-06-08,15.25,15.329999923706055,14.3100004196167,14.520000457763672,81930500.0 2018-06-11,15.729999542236328,15.890000343322754,15.010000228881836,15.210000038146973,80737600.0 2018-06-12,15.850000381469727,15.949999809265137,15.430000305175781,15.84000015258789,67002600.0 2018-06-13,16.31999969482422,16.520000457763672,15.779999732971191,15.8100004196167,90227300.0 2018-06-14,16.25,16.790000915527344,15.579999923706055,16.6200008392334,113048600.0 2018-06-15,16.34000015258789,16.520000457763672,15.819999694824219,16.059999465942383,77612200.0 2018-06-18,17.110000610351562,17.34000015258789,16.1299991607666,16.18000030517578,104317400.0 2018-06-19,16.690000534057617,17.290000915527344,16.309999465942383,16.850000381469727,92542900.0 2018-06-20,16.520000457763672,17.1299991607666,16.3700008392334,16.829999923706055,76280600.0 2018-06-21,15.649999618530273,16.8700008392334,15.460000038146973,16.649999618530273,95638400.0 2018-06-22,15.800000190734863,15.90999984741211,15.5600004196167,15.779999732971191,59257100.0 2018-06-25,15.109999656677246,15.739999771118164,14.539999961853027,15.640000343322754,94418400.0 2018-06-26,15.5,15.600000381469727,15.100000381469727,15.319999694824219,54213500.0 2018-06-27,14.970000267028809,15.760000228881836,14.960000038146973,15.649999618530273,56014300.0 2018-06-28,15.3100004196167,15.359999656677246,14.75,14.850000381469727,48716800.0 2018-06-29,14.989999771118164,15.489999771118164,14.979999542236328,15.40999984741211,41527800.0 2018-07-02,15.15999984741211,15.180000305175781,14.739999771118164,14.800000190734863,43398800.0 2018-07-03,15.0,15.34000015258789,14.960000038146973,15.210000038146973,32094000.0 2018-07-05,15.5,15.5,15.020000457763672,15.130000114440918,40703300.0 2018-07-06,16.360000610351562,16.389999389648438,15.479999542236328,15.520000457763672,65101700.0 2018-07-09,16.610000610351562,16.84000015258789,16.170000076293945,16.729999542236328,58525500.0 2018-07-10,16.549999237060547,16.649999618530273,16.309999465942383,16.59000015258789,37093000.0 2018-07-11,16.270000457763672,16.530000686645508,16.020000457763672,16.149999618530273,42544100.0 2018-07-12,16.559999465942383,16.790000915527344,16.3799991607666,16.40999984741211,44188100.0 2018-07-13,16.270000457763672,16.690000534057617,16.219999313354492,16.68000030517578,40614100.0 2018-07-16,16.579999923706055,17.0,16.40999984741211,16.420000076293945,65275300.0 2018-07-17,16.8700008392334,16.8799991607666,16.479999542236328,16.5,42313500.0 2018-07-18,16.850000381469727,16.989999771118164,16.549999237060547,16.940000534057617,40881500.0 2018-07-19,16.709999084472656,16.8799991607666,16.549999237060547,16.709999084472656,41267800.0 2018-07-20,16.5,16.8799991607666,16.440000534057617,16.65999984741211,42879800.0 2018-07-23,16.65999984741211,16.68000030517578,15.899999618530273,16.469999313354492,44940800.0 2018-07-24,16.190000534057617,16.860000610351562,16.110000610351562,16.75,58201500.0 2018-07-25,16.049999237060547,16.389999389648438,15.720000267028809,16.299999237060547,82604900.0 2018-07-26,18.350000381469727,18.450000762939453,16.829999923706055,17.15999984741211,192661100.0 2018-07-27,18.940000534057617,19.8799991607666,18.309999465942383,19.06999969482422,161903800.0 2018-07-30,19.420000076293945,20.18000030517578,19.309999465942383,19.399999618530273,160823400.0 2018-07-31,18.329999923706055,19.5,18.270000457763672,19.350000381469727,118403400.0 2018-08-01,18.479999542236328,18.950000762939453,18.31999969482422,18.34000015258789,75495200.0 2018-08-02,18.790000915527344,18.829999923706055,18.0,18.170000076293945,52867100.0 2018-08-03,18.489999771118164,19.059999465942383,18.3700008392334,18.940000534057617,53232100.0 2018-08-06,19.43000030517578,19.440000534057617,18.459999084472656,18.889999389648438,83579700.0 2018-08-07,19.559999465942383,19.709999084472656,19.079999923706055,19.530000686645508,72822600.0 2018-08-08,19.579999923706055,19.770000457763672,19.260000228881836,19.459999084472656,52081400.0 2018-08-09,19.100000381469727,19.709999084472656,19.079999923706055,19.579999923706055,46653400.0 2018-08-10,19.059999465942383,19.479999542236328,18.850000381469727,19.09000015258789,65821100.0 2018-08-13,19.729999542236328,19.93000030517578,19.1200008392334,19.15999984741211,81411300.0 2018-08-14,20.020000457763672,20.280000686645508,19.6299991607666,19.969999313354492,89195500.0 2018-08-15,19.700000762939453,20.100000381469727,19.200000762939453,19.860000610351562,86355700.0 2018-08-16,19.329999923706055,20.06999969482422,19.25,19.860000610351562,69733700.0 2018-08-17,19.770000457763672,19.81999969482422,18.729999542236328,19.1200008392334,60616600.0 2018-08-20,19.979999542236328,20.079999923706055,19.350000381469727,19.790000915527344,62983200.0 2018-08-21,20.399999618530273,20.420000076293945,19.860000610351562,19.979999542236328,55629000.0 2018-08-22,20.899999618530273,20.920000076293945,20.209999084472656,20.280000686645508,62002700.0 2018-08-23,22.290000915527344,22.31999969482422,21.139999389648438,21.190000534057617,113444100.0 2018-08-24,23.979999542236328,24.0,22.670000076293945,22.90999984741211,164328200.0 2018-08-27,25.260000228881836,27.299999237060547,24.6299991607666,24.940000534057617,325058400.0 2018-08-28,25.049999237060547,26.18000030517578,24.040000915527344,25.510000228881836,215771200.0 2018-08-29,25.200000762939453,25.40999984741211,24.010000228881836,24.360000610351562,143223200.0 2018-08-30,24.889999389648438,25.670000076293945,24.760000228881836,25.290000915527344,103607300.0 2018-08-31,25.170000076293945,25.239999771118164,24.719999313354492,24.889999389648438,65206400.0 2018-09-04,28.059999465942383,28.110000610351562,25.56999969482422,25.6200008392334,192541300.0 2018-09-05,28.510000228881836,29.940000534057617,26.84000015258789,29.40999984741211,257349000.0 2018-09-06,27.84000015258789,28.579999923706055,27.190000534057617,28.1200008392334,143942900.0 2018-09-07,27.3799991607666,28.270000457763672,26.799999237060547,26.959999084472656,123348700.0 2018-09-10,29.889999389648438,29.93000030517578,27.84000015258789,28.149999618530273,162253800.0 2018-09-11,30.100000381469727,30.59000015258789,29.3700008392334,30.020000457763672,159902500.0 2018-09-12,32.209999084472656,32.290000915527344,29.450000762939453,29.90999984741211,197889600.0 2018-09-13,30.479999542236328,34.13999938964844,29.8700008392334,33.15999984741211,304147100.0 2018-09-14,32.720001220703125,33.09000015258789,30.540000915527344,31.43000030517578,217762800.0 2018-09-17,32.43000030517578,33.22999954223633,31.600000381469727,31.75,180410600.0 2018-09-18,31.93000030517578,33.369998931884766,31.200000762939453,32.9900016784668,176673200.0 2018-09-19,31.209999084472656,31.829999923706055,30.510000228881836,31.520000457763672,124287000.0 2018-09-20,31.18000030517578,32.20000076293945,30.639999389648438,32.099998474121094,123116500.0 2018-09-21,31.020000457763672,32.41999816894531,30.90999984741211,31.190000534057617,129792900.0 2018-09-24,32.61000061035156,32.650001525878906,30.90999984741211,31.1299991607666,118332600.0 2018-09-25,32.56999969482422,33.599998474121094,32.189998626708984,33.18000030517578,118570200.0 2018-09-26,32.189998626708984,32.599998474121094,31.719999313354492,32.400001525878906,79347300.0 2018-09-27,32.59000015258789,32.630001068115234,31.389999389648438,31.860000610351562,87934400.0 2018-09-28,30.889999389648438,32.779998779296875,29.979999542236328,32.2400016784668,165453500.0 2018-10-01,31.420000076293945,31.90999984741211,30.25,30.690000534057617,94742900.0 2018-10-02,29.020000457763672,30.81999969482422,28.649999618530273,30.729999542236328,145276500.0 2018-10-03,28.43000030517578,29.219999313354492,26.540000915527344,29.040000915527344,190137200.0 2018-10-04,27.780000686645508,28.829999923706055,27.3700008392334,27.989999771118164,95831200.0 2018-10-05,27.350000381469727,28.469999313354492,26.93000030517578,28.06999969482422,88008500.0 2018-10-08,26.459999084472656,27.540000915527344,25.959999084472656,26.729999542236328,103789500.0 2018-10-09,27.239999771118164,27.709999084472656,26.0,26.149999618530273,105461800.0 2018-10-10,25.0,27.399999618530273,24.90999984741211,27.3799991607666,147682900.0 2018-10-11,25.299999237060547,26.200000762939453,24.549999237060547,24.739999771118164,147013800.0 2018-10-12,26.34000015258789,26.969999313354492,25.670000076293945,26.770000457763672,111059400.0 2018-10-15,26.260000228881836,26.770000457763672,25.75,26.3799991607666,70523500.0 2018-10-16,28.18000030517578,28.229999542236328,26.170000076293945,26.6299991607666,92529000.0 2018-10-17,27.299999237060547,28.530000686645508,26.920000076293945,28.40999984741211,89466900.0 2018-10-18,26.6200008392334,27.75,26.399999618530273,27.079999923706055,79623700.0 2018-10-19,23.65999984741211,27.100000381469727,23.600000381469727,27.030000686645508,130799900.0 2018-10-22,25.030000686645508,25.639999389648438,24.09000015258789,24.459999084472656,114158900.0 2018-10-23,25.09000015258789,25.260000228881836,23.850000381469727,24.18000030517578,101763000.0 2018-10-24,22.790000915527344,25.100000381469727,22.75,25.040000915527344,134489100.0 2018-10-25,19.270000457763672,20.149999618530273,17.719999313354492,17.920000076293945,189173700.0 2018-10-26,17.6299991607666,18.780000686645508,17.049999237060547,18.489999771118164,119689000.0 2018-10-29,16.850000381469727,18.229999542236328,16.270000457763672,18.209999084472656,94479600.0 2018-10-30,17.200000762939453,17.239999771118164,16.170000076293945,16.3799991607666,99049400.0 2018-10-31,18.209999084472656,18.34000015258789,17.1200008392334,17.8700008392334,110463700.0 2018-11-01,20.219999313354492,20.329999923706055,18.079999923706055,18.40999984741211,136896500.0 2018-11-02,20.229999542236328,21.059999465942383,19.469999313354492,20.59000015258789,123788000.0 2018-11-05,19.899999618530273,20.18000030517578,18.8799991607666,20.1200008392334,108016700.0 2018-11-06,20.68000030517578,21.649999618530273,19.479999542236328,19.5,144995700.0 2018-11-07,21.84000015258789,22.219999313354492,21.06999969482422,21.420000076293945,121115800.0 2018-11-08,21.200000762939453,22.079999923706055,20.969999313354492,21.770000457763672,92387600.0 2018-11-09,21.030000686645508,21.190000534057617,20.110000610351562,20.770000457763672,85900700.0 2018-11-12,19.030000686645508,20.850000381469727,18.799999237060547,20.68000030517578,95948200.0 2018-11-13,19.610000610351562,20.020000457763672,18.969999313354492,19.280000686645508,76126000.0 2018-11-14,20.809999465942383,21.110000610351562,19.760000228881836,20.18000030517578,106344300.0 2018-11-15,21.489999771118164,21.770000457763672,20.420000076293945,20.719999313354492,97715500.0 2018-11-16,20.65999984741211,20.969999313354492,19.719999313354492,19.8700008392334,112376600.0 2018-11-19,19.110000610351562,20.59000015258789,19.09000015258789,20.399999618530273,93578200.0 2018-11-20,19.209999084472656,19.579999923706055,17.18000030517578,17.399999618530273,109869400.0 2018-11-21,18.729999542236328,20.309999465942383,18.5,20.049999237060547,81585600.0 2018-11-23,19.3799991607666,19.829999923706055,18.559999465942383,18.610000610351562,54611300.0 2018-11-26,20.079999923706055,20.190000534057617,19.110000610351562,19.959999084472656,83211000.0 2018-11-27,21.049999237060547,21.450000762939453,19.729999542236328,19.770000457763672,119230100.0 2018-11-28,21.34000015258789,21.8799991607666,20.18000030517578,21.81999969482422,134425300.0 2018-11-29,21.43000030517578,21.610000610351562,20.729999542236328,21.190000534057617,79853700.0 2018-11-30,21.299999237060547,21.360000610351562,20.520000457763672,21.299999237060547,82370700.0 2018-12-03,23.709999084472656,23.75,22.3700008392334,22.479999542236328,139607400.0 2018-12-04,21.1200008392334,23.420000076293945,21.06999969482422,23.350000381469727,127392900.0 2018-12-06,21.299999237060547,21.40999984741211,20.059999465942383,20.219999313354492,103434700.0 2018-12-07,19.459999084472656,21.3799991607666,19.170000076293945,21.299999237060547,105764500.0 2018-12-10,19.989999771118164,20.1299991607666,19.270000457763672,19.350000381469727,77984500.0 2018-12-11,19.979999542236328,21.139999389648438,19.690000534057617,20.709999084472656,88027400.0 2018-12-12,20.479999542236328,21.020000457763672,19.709999084472656,20.31999969482422,100340700.0 2018-12-13,19.860000610351562,20.8700008392334,19.760000228881836,20.6299991607666,88108300.0 2018-12-14,19.899999618530273,20.700000762939453,19.520000457763672,19.579999923706055,84713600.0 2018-12-17,18.829999923706055,20.020000457763672,18.639999389648438,20.010000228881836,115437900.0 2018-12-18,19.5,19.84000015258789,18.8799991607666,19.149999618530273,101512900.0 2018-12-19,18.15999984741211,19.719999313354492,18.0,19.440000534057617,120644500.0 2018-12-20,17.940000534057617,18.860000610351562,17.34000015258789,18.110000610351562,119394500.0 2018-12-21,16.93000030517578,18.34000015258789,16.760000228881836,18.1200008392334,132246000.0 2018-12-24,16.649999618530273,17.219999313354492,16.3700008392334,16.520000457763672,62933100.0 2018-12-26,17.899999618530273,17.90999984741211,16.030000686645508,16.8799991607666,108811800.0 2018-12-27,17.489999771118164,17.739999771118164,16.440000534057617,17.43000030517578,111373000.0 2018-12-28,17.81999969482422,18.309999465942383,17.139999389648438,17.530000686645508,109214400.0 2018-12-31,18.459999084472656,18.510000228881836,17.850000381469727,18.149999618530273,84732200.0 2019-01-02,18.829999923706055,19.0,17.979999542236328,18.010000228881836,87148700.0 2019-01-03,17.049999237060547,18.68000030517578,16.940000534057617,18.420000076293945,117277600.0 2019-01-04,19.0,19.06999969482422,17.43000030517578,17.549999237060547,111878600.0 2019-01-07,20.56999969482422,20.68000030517578,19.0,19.440000534057617,107157000.0 2019-01-08,20.75,21.200000762939453,19.68000030517578,21.190000534057617,121271000.0 2019-01-09,20.190000534057617,21.440000534057617,20.06999969482422,20.889999389648438,163944100.0 2019-01-10,19.739999771118164,19.829999923706055,18.899999618530273,19.760000228881836,115629400.0 2019-01-11,20.270000457763672,20.350000381469727,19.190000534057617,19.469999313354492,85110800.0 2019-01-14,20.229999542236328,20.6200008392334,19.75,19.959999084472656,71350200.0 2019-01-15,20.3799991607666,20.68000030517578,20.260000228881836,20.440000534057617,62785800.0 2019-01-16,19.729999542236328,20.540000915527344,19.709999084472656,20.399999618530273,70849300.0 2019-01-17,20.25,20.510000228881836,19.020000457763672,19.489999771118164,85018400.0 2019-01-18,20.770000457763672,21.049999237060547,20.020000457763672,20.3700008392334,88131000.0 2019-01-22,19.760000228881836,20.920000076293945,19.700000762939453,20.479999542236328,78513700.0 2019-01-23,19.799999237060547,20.479999542236328,19.549999237060547,20.030000686645508,77811300.0 2019-01-24,20.850000381469727,21.010000228881836,20.040000915527344,20.059999465942383,97433400.0 2019-01-25,21.93000030517578,22.030000686645508,20.790000915527344,20.989999771118164,110239500.0 2019-01-28,20.18000030517578,21.010000228881836,20.020000457763672,20.31999969482422,135164100.0 2019-01-29,19.25,20.389999389648438,19.049999237060547,20.260000228881836,131202500.0 2019-01-30,23.09000015258789,23.1299991607666,21.3700008392334,21.489999771118164,211421200.0 2019-01-31,24.40999984741211,25.139999389648438,22.829999923706055,23.020000457763672,182575600.0 2019-02-01,24.510000228881836,24.84000015258789,24.06999969482422,24.610000610351562,105356200.0 2019-02-04,24.1299991607666,24.65999984741211,24.06999969482422,24.43000030517578,70843800.0 2019-02-05,23.309999465942383,23.860000610351562,22.979999542236328,23.420000076293945,122226000.0 2019-02-06,23.260000228881836,24.139999389648438,23.219999313354492,23.6299991607666,78684300.0 2019-02-07,22.670000076293945,23.219999313354492,22.31999969482422,22.989999771118164,86723900.0 2019-02-08,23.049999237060547,23.280000686645508,22.270000457763672,22.329999923706055,78129300.0 2019-02-11,22.959999084472656,23.280000686645508,22.65999984741211,23.049999237060547,60578700.0 2019-02-12,22.81999969482422,23.559999465942383,22.75,23.43000030517578,67595400.0 2019-02-13,22.850000381469727,23.239999771118164,22.709999084472656,22.979999542236328,57544200.0 2019-02-14,23.1299991607666,23.3700008392334,22.59000015258789,22.739999771118164,64441200.0 2019-02-15,23.68000030517578,24.049999237060547,23.200000762939453,23.579999923706055,78644100.0 2019-02-19,23.950000762939453,24.40999984741211,23.610000610351562,23.6299991607666,57517900.0 2019-02-20,23.950000762939453,24.3700008392334,23.899999618530273,24.139999389648438,57091600.0 2019-02-21,23.920000076293945,24.329999923706055,23.850000381469727,24.040000915527344,49608200.0 2019-02-22,24.360000610351562,24.360000610351562,23.8799991607666,24.049999237060547,52650700.0 2019-02-25,24.709999084472656,25.520000457763672,24.68000030517578,25.010000228881836,63221000.0 2019-02-26,24.209999084472656,24.719999313354492,24.149999618530273,24.649999618530273,48470100.0 2019-02-27,23.479999542236328,24.229999542236328,23.209999084472656,24.110000610351562,62649300.0 2019-02-28,23.530000686645508,23.670000076293945,23.110000610351562,23.209999084472656,39384900.0 2019-03-01,23.68000030517578,24.190000534057617,23.450000762939453,23.969999313354492,48084000.0 2019-03-04,23.3700008392334,24.1299991607666,23.010000228881836,23.889999389648438,48147700.0 2019-03-05,23.5,23.68000030517578,23.010000228881836,23.34000015258789,35462600.0 2019-03-06,22.40999984741211,23.530000686645508,22.399999618530273,23.469999313354492,60479400.0 2019-03-07,22.079999923706055,22.40999984741211,21.729999542236328,22.329999923706055,52186300.0 2019-03-08,22.010000228881836,22.09000015258789,21.040000915527344,21.350000381469727,49967700.0 2019-03-11,22.959999084472656,23.079999923706055,21.979999542236328,22.149999618530273,54420200.0 2019-03-12,23.489999771118164,23.799999237060547,22.780000686645508,23.100000381469727,56410600.0 2019-03-13,23.3799991607666,24.149999618530273,23.350000381469727,23.65999984741211,56705800.0 2019-03-14,22.81999969482422,23.489999771118164,22.799999237060547,23.3700008392334,42818600.0 2019-03-15,23.290000915527344,23.649999618530273,23.010000228881836,23.100000381469727,46519900.0 2019-03-18,23.25,23.6200008392334,23.040000915527344,23.299999237060547,34731800.0 2019-03-19,26.0,26.079999923706055,23.59000015258789,23.600000381469727,156052200.0 2019-03-20,25.700000762939453,26.8799991607666,25.309999465942383,26.489999771118164,151292100.0 2019-03-21,27.889999389648438,28.110000610351562,25.709999084472656,25.780000686645508,129610300.0 2019-03-22,26.3700008392334,27.75,26.329999923706055,27.540000915527344,115323300.0 2019-03-25,25.969999313354492,26.989999771118164,25.540000915527344,26.290000915527344,78438200.0 2019-03-26,25.690000534057617,26.979999542236328,25.459999084472656,26.690000534057617,75754100.0 2019-03-27,24.889999389648438,25.8799991607666,24.549999237060547,25.700000762939453,88585300.0 2019-03-28,25.059999465942383,25.559999465942383,24.649999618530273,25.100000381469727,64667500.0 2019-03-29,25.520000457763672,25.729999542236328,25.25,25.579999923706055,53502800.0 2019-04-01,26.360000610351562,26.559999465942383,25.829999923706055,26.420000076293945,63000300.0 2019-04-02,26.75,26.799999237060547,26.09000015258789,26.510000228881836,53358800.0 2019-04-03,29.020000457763672,29.950000762939453,27.8799991607666,28.020000457763672,197650500.0 2019-04-04,29.09000015258789,29.389999389648438,28.610000610351562,28.8799991607666,82191100.0 2019-04-05,28.979999542236328,29.690000534057617,28.799999237060547,29.639999389648438,65662700.0 2019-04-08,28.530000686645508,28.950000762939453,28.18000030517578,28.690000534057617,58002500.0 2019-04-09,27.239999771118164,28.3799991607666,27.190000534057617,28.239999771118164,75539800.0 2019-04-10,27.829999923706055,28.1200008392334,27.31999969482422,27.459999084472656,64368100.0 2019-04-11,27.790000915527344,28.049999237060547,27.459999084472656,27.809999465942383,44801200.0 2019-04-12,27.850000381469727,28.3799991607666,27.65999984741211,28.209999084472656,41048800.0 2019-04-15,27.329999923706055,27.84000015258789,26.959999084472656,27.799999237060547,40812500.0 2019-04-16,27.93000030517578,28.18000030517578,27.489999771118164,27.719999313354492,47340100.0 2019-04-17,27.489999771118164,28.270000457763672,27.219999313354492,28.209999084472656,48240800.0 2019-04-18,27.68000030517578,27.8799991607666,27.34000015258789,27.600000381469727,39880900.0 2019-04-22,28.18000030517578,28.229999542236328,27.389999389648438,27.6200008392334,36477300.0 2019-04-23,27.969999313354492,28.489999771118164,27.790000915527344,28.18000030517578,41777500.0 2019-04-24,28.459999084472656,28.850000381469727,27.93000030517578,28.100000381469727,51784700.0 2019-04-25,27.65999984741211,28.860000610351562,27.360000610351562,28.670000076293945,57329700.0 2019-04-26,27.8799991607666,27.899999618530273,27.049999237060547,27.65999984741211,48827900.0 2019-04-29,27.690000534057617,28.139999389648438,27.5,27.899999618530273,44532700.0 2019-04-30,27.6299991607666,27.799999237060547,26.940000534057617,27.59000015258789,73165900.0 2019-05-01,26.809999465942383,29.149999618530273,26.780000686645508,28.950000762939453,136066900.0 2019-05-02,28.290000915527344,28.639999389648438,26.610000610351562,26.940000534057617,100514800.0 2019-05-03,28.219999313354492,28.420000076293945,27.65999984741211,28.299999237060547,55503100.0 2019-05-06,27.420000076293945,27.5,26.450000762939453,26.719999313354492,70344100.0 2019-05-07,26.65999984741211,27.350000381469727,26.209999084472656,27.200000762939453,75868800.0 2019-05-08,27.09000015258789,27.709999084472656,26.270000457763672,26.40999984741211,65967500.0 2019-05-09,27.209999084472656,27.3799991607666,26.030000686645508,26.700000762939453,73150900.0 2019-05-10,27.959999084472656,28.100000381469727,26.93000030517578,27.030000686645508,82930100.0 2019-05-13,26.239999771118164,27.229999542236328,26.100000381469727,26.979999542236328,99017900.0 2019-05-14,27.31999969482422,27.479999542236328,26.149999618530273,26.530000686645508,82980400.0 2019-05-15,27.579999923706055,27.790000915527344,26.729999542236328,26.8700008392334,55689900.0 2019-05-16,28.010000228881836,28.3700008392334,27.270000457763672,27.3700008392334,67330100.0 2019-05-17,27.5,28.459999084472656,27.399999618530273,27.690000534057617,65385400.0 2019-05-20,26.68000030517578,27.239999771118164,26.489999771118164,26.979999542236328,69757400.0 2019-05-21,27.350000381469727,27.3700008392334,26.93000030517578,27.18000030517578,46079200.0 2019-05-22,27.40999984741211,27.59000015258789,27.06999969482422,27.1200008392334,40035300.0 2019-05-23,26.360000610351562,27.100000381469727,26.030000686645508,26.989999771118164,67809200.0 2019-05-24,26.440000534057617,26.93000030517578,26.399999618530273,26.610000610351562,39835800.0 2019-05-28,29.049999237060547,29.670000076293945,27.059999465942383,27.270000457763672,146949600.0 2019-05-29,28.09000015258789,29.31999969482422,27.729999542236328,29.0,99969600.0 2019-05-30,28.030000686645508,28.559999465942383,27.600000381469727,28.399999618530273,65289100.0 2019-05-31,27.40999984741211,28.360000610351562,27.399999618530273,27.56999969482422,68667800.0 2019-06-03,27.579999923706055,29.6200008392334,27.290000915527344,28.75,147532200.0 2019-06-04,29.56999969482422,29.59000015258789,27.90999984741211,28.389999389648438,107549500.0 2019-06-05,29.5,29.989999771118164,29.030000686645508,29.93000030517578,79481500.0 2019-06-06,31.81999969482422,31.979999542236328,29.84000015258789,29.8700008392334,131267800.0 2019-06-07,32.40999984741211,32.599998474121094,31.56999969482422,31.940000534057617,86841100.0 2019-06-10,33.22999954223633,34.29999923706055,33.08000183105469,33.529998779296875,97668800.0 2019-06-11,32.40999984741211,33.4900016784668,31.81999969482422,33.43000030517578,82834900.0 2019-06-12,32.18000030517578,32.56999969482422,31.920000076293945,32.0,56298700.0 2019-06-13,31.389999389648438,32.5,31.059999465942383,32.38999938964844,63556000.0 2019-06-14,30.360000610351562,30.959999084472656,30.020000457763672,30.700000762939453,70373000.0 2019-06-17,29.200000762939453,30.450000762939453,29.18000030517578,30.25,70865700.0 2019-06-18,30.450000762939453,30.969999313354492,29.579999923706055,29.760000228881836,86444500.0 2019-06-19,30.5,30.790000915527344,30.059999465942383,30.670000076293945,63233900.0 2019-06-20,30.010000228881836,31.360000610351562,29.84000015258789,31.239999771118164,72418200.0 2019-06-21,29.100000381469727,30.350000381469727,28.969999313354492,29.649999618530273,81861300.0 2019-06-24,29.260000228881836,29.399999618530273,28.670000076293945,29.31999969482422,55724800.0 2019-06-25,28.860000610351562,29.719999313354492,28.799999237060547,29.260000228881836,53680900.0 2019-06-26,29.920000076293945,30.479999542236328,29.780000686645508,29.979999542236328,65064200.0 2019-06-27,30.739999771118164,30.959999084472656,30.209999084472656,30.40999984741211,55623300.0 2019-06-28,30.3700008392334,31.110000610351562,30.329999923706055,31.079999923706055,50090900.0 2019-07-01,31.200000762939453,32.040000915527344,30.8700008392334,31.790000915527344,60275900.0 2019-07-02,31.239999771118164,31.260000228881836,30.729999542236328,30.959999084472656,37721700.0 2019-07-03,31.190000534057617,31.329999923706055,30.739999771118164,31.1299991607666,23462000.0 2019-07-05,31.5,31.559999465942383,30.75,30.8799991607666,34011900.0 2019-07-08,32.040000915527344,32.150001525878906,31.260000228881836,31.799999237060547,49689400.0 2019-07-09,33.150001525878906,33.18000030517578,30.100000381469727,31.760000228881836,61419800.0 2019-07-10,33.790000915527344,34.029998779296875,33.36000061035156,33.560001373291016,60388400.0 2019-07-11,33.060001373291016,34.0,32.7599983215332,33.90999984741211,63081800.0 2019-07-12,33.209999084472656,33.38999938964844,32.59000015258789,32.7599983215332,51509700.0 2019-07-15,34.38999938964844,34.54999923706055,33.27000045776367,33.34000015258789,65565200.0 2019-07-16,33.849998474121094,34.86000061035156,33.79999923706055,34.29999923706055,66912700.0 2019-07-17,33.599998474121094,34.29999923706055,33.4900016784668,34.0099983215332,42557900.0 2019-07-18,33.0,33.459999084472656,32.41999816894531,33.029998779296875,58473900.0 2019-07-19,32.5099983215332,33.349998474121094,32.45000076293945,33.08000183105469,44617700.0 2019-07-22,32.849998474121094,33.310001373291016,32.7400016784668,32.79999923706055,37777300.0 2019-07-23,33.4900016784668,33.5,32.93000030517578,33.16999816894531,38532500.0 2019-07-24,34.11000061035156,34.36000061035156,33.45000076293945,33.63999938964844,41952300.0 2019-07-25,33.66999816894531,34.25,33.619998931884766,34.04999923706055,36705600.0 2019-07-26,34.02000045776367,34.77000045776367,33.869998931884766,34.22999954223633,43502800.0 2019-07-29,33.47999954223633,34.18000030517578,32.97999954223633,34.13999938964844,45922000.0 2019-07-30,33.869998931884766,33.939998626708984,32.939998626708984,33.209999084472656,72198900.0 2019-07-31,30.450000762939453,32.29999923706055,30.299999237060547,32.08000183105469,119190000.0 2019-08-01,29.860000610351562,31.479999542236328,29.100000381469727,30.5,80878900.0 2019-08-02,29.440000534057617,29.729999542236328,28.940000534057617,29.479999542236328,60410900.0 2019-08-05,27.989999771118164,28.489999771118164,27.649999618530273,28.260000228881836,74333200.0 2019-08-06,28.860000610351562,29.049999237060547,28.200000762939453,28.860000610351562,60578400.0 2019-08-07,29.190000534057617,29.280000686645508,28.3700008392334,28.469999313354492,58577500.0 2019-08-08,33.91999816894531,34.27000045776367,31.479999542236328,31.530000686645508,167278800.0 2019-08-09,34.189998626708984,35.54999923706055,33.08000183105469,33.45000076293945,132483900.0 2019-08-12,32.43000030517578,34.650001525878906,32.08000183105469,34.15999984741211,106936000.0 2019-08-13,32.11000061035156,33.13999938964844,31.719999313354492,32.36000061035156,102009700.0 2019-08-14,30.239999771118164,31.049999237060547,29.510000228881836,31.0,127521500.0 2019-08-15,29.670000076293945,30.729999542236328,29.209999084472656,30.6299991607666,71674400.0 2019-08-16,31.18000030517578,31.479999542236328,30.209999084472656,30.309999465942383,70469800.0 2019-08-19,31.479999542236328,32.189998626708984,31.420000076293945,32.0,67596900.0 2019-08-20,30.719999313354492,31.309999465942383,30.450000762939453,30.940000534057617,47924000.0 2019-08-21,31.700000762939453,31.739999771118164,30.84000015258789,31.049999237060547,41441500.0 2019-08-22,31.899999618530273,31.920000076293945,30.979999542236328,31.760000228881836,47667900.0 2019-08-23,29.540000915527344,31.829999923706055,29.399999618530273,31.299999237060547,83681100.0 2019-08-26,30.280000686645508,30.719999313354492,29.940000534057617,30.34000015258789,50612500.0 2019-08-27,30.200000762939453,30.889999389648438,29.600000381469727,30.600000381469727,53229200.0 2019-08-28,30.780000686645508,31.18000030517578,29.700000762939453,29.920000076293945,55835900.0 2019-08-29,31.450000762939453,31.829999923706055,31.329999923706055,31.469999313354492,44422800.0 2019-08-30,31.450000762939453,31.8700008392334,31.1299991607666,31.600000381469727,40307000.0 2019-09-03,30.899999618530273,31.139999389648438,30.68000030517578,30.829999923706055,38029300.0 2019-09-04,30.950000762939453,31.829999923706055,30.850000381469727,31.31999969482422,46614600.0 2019-09-05,31.5,32.04999923706055,31.1200008392334,31.790000915527344,57861200.0 2019-09-06,30.559999465942383,31.510000228881836,30.479999542236328,31.5,51673000.0 2019-09-09,30.5,31.18000030517578,30.239999771118164,30.93000030517578,54413200.0 2019-09-10,30.229999542236328,30.3799991607666,29.770000457763672,30.219999313354492,48604800.0 2019-09-11,29.760000228881836,30.43000030517578,29.510000228881836,30.3799991607666,50631700.0 2019-09-12,30.209999084472656,30.84000015258789,29.950000762939453,30.079999923706055,53618300.0 2019-09-13,30.690000534057617,30.850000381469727,29.950000762939453,30.270000457763672,47758800.0 2019-09-16,30.829999923706055,31.149999618530273,30.260000228881836,30.3700008392334,52248500.0 2019-09-17,30.989999771118164,31.31999969482422,30.739999771118164,31.06999969482422,35011700.0 2019-09-18,30.420000076293945,30.889999389648438,29.8799991607666,30.75,47027500.0 2019-09-19,30.290000915527344,30.959999084472656,30.139999389648438,30.56999969482422,41603000.0 2019-09-20,30.049999237060547,30.469999313354492,29.649999618530273,30.360000610351562,79957400.0 2019-09-23,30.639999389648438,30.799999237060547,30.06999969482422,30.1200008392334,44366800.0 2019-09-24,29.520000457763672,30.75,29.290000915527344,30.540000915527344,72963000.0 2019-09-25,29.540000915527344,29.649999618530273,28.549999237060547,29.479999542236328,58234800.0 2019-09-26,29.469999313354492,29.770000457763672,29.0,29.670000076293945,40745400.0 2019-09-27,28.719999313354492,29.770000457763672,28.350000381469727,29.170000076293945,54091100.0 2019-09-30,28.989999771118164,29.049999237060547,28.360000610351562,28.889999389648438,37295600.0 2019-10-01,28.760000228881836,29.540000915527344,28.639999389648438,29.049999237060547,37081800.0 2019-10-02,28.309999465942383,28.850000381469727,28.030000686645508,28.5,43640700.0 2019-10-03,28.68000030517578,28.780000686645508,27.43000030517578,28.280000686645508,56325200.0 2019-10-04,29.010000228881836,29.059999465942383,28.280000686645508,28.829999923706055,34446700.0 2019-10-07,28.93000030517578,29.6299991607666,28.84000015258789,28.899999618530273,39337200.0 2019-10-08,28.229999542236328,28.639999389648438,27.920000076293945,28.549999237060547,44265700.0 2019-10-09,28.459999084472656,28.950000762939453,28.350000381469727,28.799999237060547,35661500.0 2019-10-10,28.3799991607666,28.889999389648438,28.0,28.520000457763672,40660100.0 2019-10-11,29.75,30.200000762939453,28.809999465942383,28.829999923706055,66256900.0 2019-10-14,30.530000686645508,30.610000610351562,29.3799991607666,29.709999084472656,44473700.0 2019-10-15,30.719999313354492,30.920000076293945,30.170000076293945,30.700000762939453,41600700.0 2019-10-16,30.809999465942383,31.40999984741211,30.530000686645508,30.600000381469727,42804400.0 2019-10-17,31.139999389648438,31.399999618530273,30.860000610351562,31.299999237060547,36884400.0 2019-10-18,30.969999313354492,31.329999923706055,30.290000915527344,31.059999465942383,39681700.0 2019-10-21,32.029998779296875,32.2599983215332,31.40999984741211,31.5,52182800.0 2019-10-22,31.510000228881836,32.150001525878906,31.5,32.060001373291016,36185200.0 2019-10-23,31.360000610351562,31.649999618530273,30.829999923706055,31.09000015258789,26582200.0 2019-10-24,31.719999313354492,31.860000610351562,31.34000015258789,31.579999923706055,27808000.0 2019-10-25,32.709999084472656,32.86000061035156,31.829999923706055,31.899999618530273,45368800.0 2019-10-28,33.689998626708984,33.90999984741211,33.150001525878906,33.15999984741211,51223600.0 2019-10-29,33.029998779296875,33.900001525878906,32.70000076293945,33.72999954223633,78700100.0 2019-10-30,33.130001068115234,33.34000015258789,32.029998779296875,32.93000030517578,78228800.0 2019-10-31,33.93000030517578,34.34000015258789,32.81999969482422,32.97999954223633,67881600.0 2019-11-01,34.88999938964844,35.0,34.099998474121094,34.369998931884766,64238600.0 2019-11-04,36.290000915527344,36.45000076293945,34.7599983215332,35.189998626708984,83343800.0 2019-11-05,36.150001525878906,37.18000030517578,35.97999954223633,36.560001373291016,84848600.0 2019-11-06,35.93000030517578,36.47999954223633,35.52000045776367,36.060001373291016,51675100.0 2019-11-07,36.279998779296875,36.9900016784668,36.029998779296875,36.52000045776367,54350200.0 2019-11-08,36.290000915527344,36.58000183105469,36.0,36.060001373291016,39353900.0 2019-11-11,36.310001373291016,36.65999984741211,35.58000183105469,35.959999084472656,43511100.0 2019-11-12,36.709999084472656,37.130001068115234,36.400001525878906,36.43000030517578,58664500.0 2019-11-13,37.52000045776367,37.959999084472656,36.58000183105469,36.650001525878906,67648300.0 2019-11-14,38.349998474121094,38.5,37.36000061035156,37.5099983215332,65829500.0 2019-11-15,38.560001373291016,39.369998931884766,38.34000015258789,38.939998626708984,62958500.0 2019-11-18,39.880001068115234,39.9900016784668,38.599998474121094,38.650001525878906,66102800.0 2019-11-19,41.290000915527344,41.790000915527344,39.689998626708984,40.13999938964844,94373000.0 2019-11-20,40.97999954223633,41.75,40.06999969482422,40.959999084472656,79767900.0 2019-11-21,39.52000045776367,40.709999084472656,38.63999938964844,40.41999816894531,88069400.0 2019-11-22,39.150001525878906,39.88999938964844,38.189998626708984,39.36000061035156,56931900.0 2019-11-25,39.790000915527344,40.16999816894531,39.4900016784668,39.5,45769500.0 2019-11-26,38.9900016784668,39.47999954223633,38.810001373291016,39.29999923706055,43603300.0 2019-11-27,39.40999984741211,39.7599983215332,39.06999969482422,39.459999084472656,33630100.0 2019-11-29,39.150001525878906,39.52000045776367,39.02000045776367,39.099998474121094,17609900.0 2019-12-02,38.72999954223633,39.40999984741211,38.439998626708984,39.31999969482422,35710200.0 2019-12-03,38.900001525878906,38.93000030517578,37.150001525878906,37.34000015258789,51556400.0 2019-12-04,39.689998626708984,39.81999969482422,39.130001068115234,39.380001068115234,44299400.0 2019-12-05,39.619998931884766,40.220001220703125,39.54999923706055,39.95000076293945,35574000.0 2019-12-06,39.630001068115234,40.189998626708984,39.560001373291016,40.099998474121094,31101400.0 2019-12-09,38.93000030517578,39.84000015258789,38.90999984741211,39.459999084472656,27928100.0 2019-12-10,39.439998626708984,39.72999954223633,38.81999969482422,39.20000076293945,33733600.0 2019-12-11,39.470001220703125,39.61000061035156,39.040000915527344,39.439998626708984,31698300.0 2019-12-12,42.59000015258789,42.619998931884766,39.25,39.400001525878906,86878000.0 2019-12-13,41.150001525878906,42.95000076293945,41.060001373291016,42.349998474121094,79927800.0 2019-12-16,42.349998474121094,42.97999954223633,41.72999954223633,41.72999954223633,58824900.0 2019-12-17,42.77000045776367,43.11000061035156,42.150001525878906,42.5099983215332,44852000.0 2019-12-18,42.29999923706055,43.060001373291016,42.2400016784668,42.790000915527344,39083300.0 2019-12-19,42.83000183105469,43.34000015258789,42.599998474121094,42.630001068115234,45883000.0 2019-12-20,44.150001525878906,44.2599983215332,43.2599983215332,43.439998626708984,68104700.0 2019-12-23,45.459999084472656,45.630001068115234,44.38999938964844,44.58000183105469,55886500.0 2019-12-24,46.540000915527344,46.61000061035156,45.77000045776367,46.099998474121094,44432200.0 2019-12-26,46.630001068115234,47.310001373291016,45.65999984741211,46.9900016784668,57562800.0 2019-12-27,46.18000030517578,46.880001068115234,45.97999954223633,46.849998474121094,36581300.0 2019-12-30,45.52000045776367,46.16999816894531,44.65999984741211,46.13999938964844,41149700.0 2019-12-31,45.86000061035156,46.09000015258789,44.91999816894531,45.06999969482422,31673200.0 2020-01-02,49.099998474121094,49.25,46.630001068115234,46.86000061035156,80331100.0 2020-01-03,48.599998474121094,49.38999938964844,47.540000915527344,48.029998779296875,73127400.0 2020-01-06,48.38999938964844,48.86000061035156,47.86000061035156,48.02000045776367,47934900.0 2020-01-07,48.25,49.38999938964844,48.040000915527344,49.349998474121094,58061400.0 2020-01-08,47.83000183105469,48.29999923706055,47.13999938964844,47.849998474121094,53767000.0 2020-01-09,48.970001220703125,49.959999084472656,48.38999938964844,48.939998626708984,76512800.0 2020-01-10,48.16999816894531,49.290000915527344,48.0,49.2599983215332,44133700.0 2020-01-13,48.75,48.86000061035156,48.2400016784668,48.65999984741211,34266800.0 2020-01-14,48.209999084472656,49.040000915527344,47.90999984741211,48.63999938964844,38563200.0 2020-01-15,48.54999923706055,49.08000183105469,48.119998931884766,48.22999954223633,40199900.0 2020-01-16,49.77000045776367,50.310001373291016,48.9900016784668,49.16999816894531,58898900.0 2020-01-17,50.93000030517578,51.04999923706055,49.900001525878906,50.20000076293945,57722500.0 2020-01-21,51.04999923706055,51.810001373291016,50.70000076293945,50.959999084472656,49095000.0 2020-01-22,51.43000030517578,51.880001068115234,51.20000076293945,51.630001068115234,40772200.0 2020-01-23,51.709999084472656,51.75,50.7400016784668,51.34000015258789,40135400.0 2020-01-24,50.349998474121094,52.810001373291016,49.470001220703125,52.279998779296875,80004900.0 2020-01-27,49.2599983215332,49.790000915527344,47.900001525878906,48.45000076293945,48878600.0 2020-01-28,50.529998779296875,50.849998474121094,49.47999954223633,50.029998779296875,62343800.0 2020-01-29,47.5099983215332,48.06999969482422,46.099998474121094,47.84000015258789,112349900.0 2020-01-30,48.779998779296875,48.810001373291016,46.130001068115234,46.4900016784668,70460200.0 2020-01-31,47.0,48.58000183105469,46.790000915527344,48.400001525878906,60322400.0 2020-02-03,48.02000045776367,48.099998474121094,46.22999954223633,46.400001525878906,46983500.0 2020-02-04,49.45000076293945,49.75,48.61000061035156,49.209999084472656,46302100.0 2020-02-05,49.84000015258789,50.41999816894531,49.310001373291016,50.290000915527344,42737100.0 2020-02-06,49.31999969482422,49.38999938964844,47.630001068115234,48.79999923706055,48670600.0 2020-02-07,49.72999954223633,50.66999816894531,48.63999938964844,48.90999984741211,53107600.0 2020-02-10,52.2599983215332,52.29999923706055,49.349998474121094,49.470001220703125,60971700.0 2020-02-11,53.79999923706055,54.47999954223633,52.90999984741211,53.220001220703125,74719100.0 2020-02-12,53.88999938964844,54.849998474121094,53.529998779296875,54.529998779296875,45994900.0 2020-02-13,54.529998779296875,55.029998779296875,53.34000015258789,53.43000030517578,51640000.0 2020-02-14,55.310001373291016,55.400001525878906,54.560001373291016,55.189998626708984,52365400.0 2020-02-18,56.88999938964844,58.130001068115234,54.84000015258789,54.939998626708984,70133200.0 2020-02-19,58.900001525878906,59.27000045776367,57.5099983215332,57.9900016784668,58597300.0 2020-02-20,57.27000045776367,59.02000045776367,56.150001525878906,58.439998626708984,74203400.0 2020-02-21,53.279998779296875,56.79999923706055,52.88999938964844,56.709999084472656,88271100.0 2020-02-24,49.119998931884766,50.279998779296875,47.4900016784668,48.18000030517578,86624100.0 2020-02-25,47.56999969482422,51.2400016784668,47.119998931884766,51.13999938964844,88699400.0 2020-02-26,47.4900016784668,49.290000915527344,47.06999969482422,47.70000076293945,86378400.0 2020-02-27,44.0099983215332,46.2400016784668,42.209999084472656,45.380001068115234,106416200.0 2020-02-28,45.47999954223633,46.150001525878906,41.040000915527344,41.36000061035156,100331800.0 2020-03-02,47.459999084472656,47.68000030517578,44.65999984741211,47.41999816894531,102324700.0 2020-03-03,46.75,50.20000076293945,45.66999816894531,49.029998779296875,141972300.0 2020-03-04,50.11000061035156,50.13999938964844,47.209999084472656,48.25,93311800.0 2020-03-05,48.11000061035156,49.720001220703125,47.5099983215332,48.68000030517578,98302700.0 2020-03-06,48.59000015258789,49.540000915527344,46.7400016784668,49.439998626708984,124590900.0 2020-03-09,43.27000045776367,46.34000015258789,42.5099983215332,43.029998779296875,80859800.0 2020-03-10,45.380001068115234,45.439998626708984,43.099998474121094,45.40999984741211,76228200.0 2020-03-11,45.70000076293945,45.970001220703125,43.79999923706055,44.189998626708984,101601100.0 2020-03-12,39.0099983215332,42.5,39.0,42.0,107461500.0 2020-03-13,43.900001525878906,43.90999984741211,39.599998474121094,42.20000076293945,86689700.0 2020-03-16,38.709999084472656,43.369998931884766,38.5099983215332,39.08000183105469,84545900.0 2020-03-17,41.880001068115234,42.880001068115234,38.29999923706055,40.189998626708984,92741900.0 2020-03-18,39.119998931884766,41.95000076293945,36.75,39.540000915527344,106949300.0 2020-03-19,39.81999969482422,41.70000076293945,37.689998626708984,39.560001373291016,88939000.0 2020-03-20,39.61000061035156,42.47999954223633,39.58000183105469,41.5099983215332,106859500.0 2020-03-23,41.63999938964844,42.31999969482422,38.95000076293945,40.619998931884766,101704700.0 2020-03-24,46.220001220703125,46.810001373291016,43.9900016784668,44.040000915527344,106794200.0 2020-03-25,44.630001068115234,47.880001068115234,44.43000030517578,46.790000915527344,93760400.0 2020-03-26,47.5,47.5,45.400001525878906,45.779998779296875,73680200.0 2020-03-27,46.58000183105469,47.97999954223633,45.900001525878906,46.31999969482422,74599200.0 2020-03-30,47.86000061035156,48.459999084472656,46.65999984741211,47.2400016784668,68486600.0 2020-03-31,45.47999954223633,48.529998779296875,45.15999984741211,47.93000030517578,83483700.0 2020-04-01,43.65999984741211,46.849998474121094,43.15999984741211,44.18000030517578,92083100.0 2020-04-02,44.4900016784668,45.279998779296875,43.099998474121094,43.400001525878906,79024100.0 2020-04-03,42.59000015258789,44.84000015258789,41.70000076293945,44.29999923706055,79335000.0 2020-04-06,47.52000045776367,47.58000183105469,44.060001373291016,44.29999923706055,82294000.0 2020-04-07,47.560001373291016,49.650001525878906,46.68000030517578,48.959999084472656,102098700.0 2020-04-08,48.790000915527344,49.0,47.61000061035156,48.06999969482422,64930800.0 2020-04-09,48.380001068115234,50.25,47.720001220703125,49.650001525878906,80270100.0 2020-04-13,50.939998626708984,51.06999969482422,48.22999954223633,48.470001220703125,64290100.0 2020-04-14,54.93000030517578,55.13999938964844,52.11000061035156,52.2400016784668,85306800.0 2020-04-15,54.9900016784668,55.56999969482422,53.40999984741211,53.72999954223633,83814000.0 2020-04-16,56.95000076293945,58.08000183105469,55.630001068115234,55.959999084472656,103106500.0 2020-04-17,56.599998474121094,57.7599983215332,55.54999923706055,57.349998474121094,76908800.0 2020-04-20,56.970001220703125,58.630001068115234,55.849998474121094,55.97999954223633,72367300.0 2020-04-21,52.91999816894531,57.72999954223633,51.40999984741211,56.900001525878906,123906400.0 2020-04-22,55.91999816894531,56.150001525878906,54.34000015258789,54.90999984741211,63041600.0 2020-04-23,55.900001525878906,57.290000915527344,55.63999938964844,56.650001525878906,69662700.0 2020-04-24,56.18000030517578,56.779998779296875,54.41999816894531,55.099998474121094,72761000.0 2020-04-27,56.4900016784668,58.0,56.25,57.439998626708984,62568100.0 2020-04-28,55.5099983215332,57.349998474121094,55.29999923706055,57.15999984741211,80501800.0 2020-04-29,53.65999984741211,54.86000061035156,52.7400016784668,54.529998779296875,110800900.0 2020-04-30,52.38999938964844,54.290000915527344,52.029998779296875,53.43000030517578,65543900.0 2020-05-01,49.880001068115234,51.95000076293945,49.09000015258789,51.06999969482422,69562700.0 2020-05-04,52.560001373291016,52.61000061035156,49.72999954223633,49.81999969482422,62590600.0 2020-05-05,52.189998626708984,53.5099983215332,51.290000915527344,53.43000030517578,56560500.0 2020-05-06,52.15999984741211,53.310001373291016,51.880001068115234,52.41999816894531,48138100.0 2020-05-07,51.95000076293945,52.970001220703125,51.619998931884766,52.93000030517578,48956600.0 2020-05-08,53.189998626708984,53.27000045776367,51.810001373291016,52.150001525878906,40686100.0 2020-05-11,55.7400016784668,55.88999938964844,52.75,52.900001525878906,68746400.0 2020-05-12,53.7599983215332,56.58000183105469,53.75,56.209999084472656,55631100.0 2020-05-13,52.18000030517578,55.220001220703125,51.29999923706055,54.040000915527344,76824700.0 2020-05-14,54.5099983215332,54.540000915527344,51.61000061035156,52.099998474121094,73814000.0 2020-05-15,54.20000076293945,54.439998626708984,52.86000061035156,53.31999969482422,66950900.0 2020-05-18,54.59000015258789,55.25,54.2400016784668,54.97999954223633,48569200.0 2020-05-19,55.470001220703125,56.72999954223633,54.36000061035156,54.38999938964844,60388500.0 2020-05-20,56.38999938964844,56.97999954223633,55.630001068115234,56.54999923706055,50888200.0 2020-05-21,54.650001525878906,56.720001220703125,54.61000061035156,56.68000030517578,48496100.0 2020-05-22,55.16999816894531,55.369998931884766,53.779998779296875,54.77000045776367,43524100.0 2020-05-26,53.189998626708984,56.08000183105469,53.02000045776367,56.0099983215332,51618900.0 2020-05-27,52.7400016784668,53.279998779296875,49.09000015258789,53.27000045776367,102414500.0 2020-05-28,51.7400016784668,53.540000915527344,51.25,52.25,53670200.0 2020-05-29,53.79999923706055,53.79999923706055,51.849998474121094,52.06999969482422,64666700.0 2020-06-01,53.630001068115234,54.11000061035156,52.88999938964844,53.310001373291016,36864400.0 2020-06-02,53.540000915527344,53.56999969482422,52.0099983215332,53.45000076293945,42855200.0 2020-06-03,52.72999954223633,53.650001525878906,52.33000183105469,53.599998474121094,46765300.0 2020-06-04,52.630001068115234,53.7400016784668,52.20000076293945,52.59000015258789,44869100.0 2020-06-05,53.099998474121094,53.56999969482422,52.08000183105469,52.9900016784668,53908300.0 2020-06-08,52.970001220703125,53.349998474121094,52.2599983215332,53.29999923706055,39681700.0 2020-06-09,56.38999938964844,56.459999084472656,52.720001220703125,52.95000076293945,79919100.0 2020-06-10,57.439998626708984,59.0,57.029998779296875,57.20000076293945,78719400.0 2020-06-11,52.83000183105469,56.68000030517578,52.79999923706055,55.939998626708984,78715400.0 2020-06-12,53.5,55.599998474121094,52.11000061035156,55.0099983215332,71189100.0 2020-06-15,54.68000030517578,54.72999954223633,52.40999984741211,52.58000183105469,56740700.0 2020-06-16,54.459999084472656,56.06999969482422,53.59000015258789,55.720001220703125,50949700.0 2020-06-17,54.54999923706055,55.81999969482422,54.29999923706055,54.790000915527344,45146500.0 2020-06-18,54.040000915527344,55.119998931884766,53.650001525878906,54.619998931884766,40354700.0 2020-06-19,54.22999954223633,55.459999084472656,53.81999969482422,54.40999984741211,52801500.0 2020-06-22,54.7599983215332,55.16999816894531,53.7400016784668,54.66999816894531,44704800.0 2020-06-23,53.9900016784668,55.369998931884766,53.869998931884766,55.04999923706055,48089000.0 2020-06-24,52.38999938964844,54.7400016784668,51.91999816894531,53.939998626708984,53535500.0 2020-06-25,51.93000030517578,52.70000076293945,50.540000915527344,52.560001373291016,51129600.0 2020-06-26,50.099998474121094,51.95000076293945,49.45000076293945,51.849998474121094,65485700.0 2020-06-29,50.279998779296875,50.279998779296875,48.41999816894531,50.150001525878906,49905800.0 2020-06-30,52.61000061035156,52.77000045776367,50.81999969482422,51.15999984741211,42275700.0 2020-07-01,52.58000183105469,52.869998931884766,51.599998474121094,52.630001068115234,32370900.0 2020-07-02,52.34000015258789,53.189998626708984,52.04999923706055,53.029998779296875,29081400.0 2020-07-06,53.400001525878906,53.52000045776367,52.33000183105469,52.900001525878906,36769400.0 2020-07-07,52.93000030517578,54.16999816894531,52.86000061035156,53.279998779296875,32153100.0 2020-07-08,53.43000030517578,53.470001220703125,52.06999969482422,53.0099983215332,35608300.0 2020-07-09,57.2599983215332,57.58000183105469,53.310001373291016,53.52000045776367,87216300.0 2020-07-10,55.880001068115234,58.150001525878906,55.5099983215332,57.540000915527344,59839700.0 2020-07-13,53.59000015258789,58.349998474121094,53.380001068115234,56.68000030517578,57741800.0 2020-07-14,54.720001220703125,54.86000061035156,52.2599983215332,53.29999923706055,54890100.0 2020-07-15,55.34000015258789,55.369998931884766,53.59000015258789,54.959999084472656,42360300.0 2020-07-16,54.91999816894531,55.150001525878906,53.7400016784668,54.68000030517578,36887100.0 2020-07-17,55.040000915527344,55.810001373291016,54.68000030517578,55.310001373291016,34710400.0 2020-07-20,57.459999084472656,57.529998779296875,54.83000183105469,55.22999954223633,45034300.0 2020-07-21,57.0,58.5,56.31999969482422,57.810001373291016,44741000.0 2020-07-22,61.790000915527344,62.0,56.970001220703125,57.06999969482422,135159400.0 2020-07-23,59.56999969482422,62.33000183105469,58.630001068115234,61.630001068115234,106829100.0 2020-07-24,69.4000015258789,69.94000244140625,64.05000305175781,64.18000030517578,205314500.0 2020-07-27,68.97000122070312,71.62999725341797,67.79000091552734,69.27999877929688,107918100.0 2020-07-28,67.61000061035156,69.80000305175781,67.0199966430664,68.0999984741211,94181400.0 2020-07-29,76.08999633789062,77.19000244140625,73.9000015258789,75.5,132969700.0 2020-07-30,78.19999694824219,78.95999908447266,75.06999969482422,75.37000274658203,80286900.0 2020-07-31,77.43000030517578,78.95999908447266,75.36000061035156,78.66999816894531,71621600.0 2020-08-03,77.66999816894531,78.5,77.05999755859375,78.19000244140625,42628800.0 2020-08-04,85.04000091552734,85.80999755859375,77.98999786376953,78.02999877929688,155676100.0 2020-08-05,85.30999755859375,86.31999969482422,83.31999969482422,84.95999908447266,65642600.0 2020-08-06,86.70999908447266,86.9800033569336,84.77999877929688,85.48999786376953,53961700.0 2020-08-07,84.8499984741211,87.29000091552734,82.66999816894531,86.66999816894531,66543200.0 2020-08-10,82.23999786376953,85.16000366210938,79.31999969482422,85.05000305175781,70536100.0 2020-08-11,76.87999725341797,80.70999908447266,76.0999984741211,80.70999908447266,77877700.0 2020-08-12,82.61000061035156,82.87999725341797,77.55000305175781,78.43000030517578,88513700.0 2020-08-13,81.83999633789062,84.0199966430664,81.54000091552734,82.87999725341797,57407400.0 2020-08-14,81.30000305175781,83.23999786376953,80.87999725341797,81.80999755859375,42389500.0 2020-08-17,82.41999816894531,83.05999755859375,81.55000305175781,82.08999633789062,31450200.0 2020-08-18,81.66000366210938,82.87999725341797,81.02999877929688,82.80000305175781,30970500.0 2020-08-19,81.08999633789062,81.8499984741211,80.44999694824219,81.77999877929688,37507400.0 2020-08-20,82.7699966430664,82.83999633789062,79.12000274658203,79.73999786376953,42948900.0 2020-08-21,83.80999755859375,84.41000366210938,82.2300033569336,83.29000091552734,48280300.0 2020-08-24,83.08000183105469,85.33000183105469,82.55000305175781,84.55000305175781,38036100.0 2020-08-25,86.3499984741211,86.62000274658203,82.3499984741211,83.36000061035156,49234400.0 2020-08-26,86.0199966430664,87.72000122070312,85.19999694824219,86.97000122070312,47157300.0 2020-08-27,83.80000305175781,86.58000183105469,82.94000244140625,86.3499984741211,42194200.0 2020-08-28,85.55000305175781,86.04000091552734,84.19000244140625,84.30000305175781,40723300.0 2020-08-31,90.81999969482422,92.63999938964844,85.05000305175781,85.05000305175781,90655900.0 2020-09-01,92.18000030517578,92.51000213623047,90.19000244140625,91.91999816894531,55825600.0 2020-09-02,90.22000122070312,94.27999877929688,88.73999786376953,94.01000213623047,50366900.0 2020-09-03,82.54000091552734,88.47000122070312,81.58999633789062,87.83999633789062,87462700.0 2020-09-04,82.01000213623047,84.38999938964844,76.33000183105469,81.44999694824219,82267800.0 2020-09-08,78.69000244140625,81.87999725341797,78.0,78.05000305175781,54955700.0 2020-09-09,81.91000366210938,82.44000244140625,79.27999877929688,81.4000015258789,54163900.0 2020-09-10,78.9800033569336,83.30999755859375,78.37999725341797,83.06999969482422,51499400.0 2020-09-11,76.33999633789062,79.98999786376953,75.04000091552734,79.81999969482422,54763000.0 2020-09-14,77.9000015258789,78.81999969482422,76.26000213623047,76.80000305175781,47448700.0 2020-09-15,78.93000030517578,80.33000183105469,75.97000122070312,77.66000366210938,57874400.0 2020-09-16,76.66000366210938,79.72000122070312,76.54000091552734,79.3499984741211,38393500.0 2020-09-17,76.55000305175781,76.62999725341797,74.19999694824219,74.87999725341797,55619100.0 2020-09-18,74.93000030517578,77.4000015258789,73.8499984741211,77.0,51082900.0 2020-09-21,77.94000244140625,77.9800033569336,73.87999725341797,74.2300033569336,61312000.0 2020-09-22,77.69999694824219,78.79000091552734,75.2699966430664,78.36000061035156,56044700.0 2020-09-23,74.7300033569336,77.91000366210938,74.33999633789062,77.38999938964844,42327500.0 2020-09-24,75.81999969482422,77.25,73.9000015258789,74.54000091552734,57540900.0 2020-09-25,78.05999755859375,78.19999694824219,74.66999816894531,76.3499984741211,48206200.0 2020-09-28,79.4800033569336,79.56999969482422,77.5199966430664,79.12000274658203,48005500.0 2020-09-29,81.7699966430664,82.55000305175781,79.30000305175781,79.30000305175781,61568900.0 2020-09-30,81.98999786376953,82.94000244140625,80.66000366210938,81.75,51533700.0 2020-10-01,84.86000061035156,85.25,82.86000061035156,83.05999755859375,52177100.0 2020-10-02,81.80000305175781,84.6500015258789,81.66000366210938,82.58000183105469,52855100.0 2020-10-05,86.1500015258789,86.27999877929688,82.55000305175781,82.55000305175781,47056500.0 2020-10-06,84.4800033569336,87.25,83.54000091552734,86.20999908447266,52725400.0 2020-10-07,86.69000244140625,87.79000091552734,85.6500015258789,86.0999984741211,43045700.0 2020-10-08,86.51000213623047,88.72000122070312,85.94999694824219,88.11000061035156,54240700.0 2020-10-09,83.0999984741211,85.75,82.3499984741211,84.73999786376953,80354400.0 2020-10-12,84.29000091552734,85.12999725341797,83.12000274658203,83.6500015258789,47669700.0 2020-10-13,85.27999877929688,86.08999633789062,83.97000122070312,84.86000061035156,42764100.0 2020-10-14,84.20999908447266,85.95999908447266,83.45999908447266,85.86000061035156,40403000.0 2020-10-15,83.12999725341797,84.72000122070312,82.41999816894531,83.4000015258789,33696400.0 2020-10-16,83.16999816894531,83.98999786376953,82.41000366210938,83.54000091552734,31474300.0 2020-10-19,82.0,84.6500015258789,81.52999877929688,83.62000274658203,36689100.0 2020-10-20,81.55999755859375,82.69000244140625,80.58000183105469,82.16000366210938,38219400.0 2020-10-21,79.19999694824219,81.93000030517578,79.19000244140625,81.72000122070312,36426400.0 2020-10-22,79.41999816894531,80.81999969482422,78.41999816894531,79.6500015258789,38006800.0 2020-10-23,81.95999908447266,81.98999786376953,79.33000183105469,80.93000030517578,46557700.0 2020-10-26,82.2300033569336,84.97000122070312,80.86000061035156,82.55000305175781,69423700.0 2020-10-27,78.87999725341797,82.37000274658203,77.56999969482422,82.0,156669500.0 2020-10-28,76.4000015258789,78.95999908447266,75.76000213623047,78.7300033569336,76529900.0 2020-10-29,78.0199966430664,79.18000030517578,76.29000091552734,76.75,52784100.0 2020-10-30,75.29000091552734,77.69999694824219,74.2300033569336,77.08999633789062,51349000.0 2020-11-02,74.69999694824219,76.33999633789062,73.76000213623047,75.8499984741211,45760700.0 2020-11-03,76.58000183105469,77.08000183105469,74.5999984741211,74.93000030517578,41231800.0 2020-11-04,81.3499984741211,81.8499984741211,78.97000122070312,80.25,66579700.0 2020-11-05,83.0,83.5,81.8499984741211,83.2699966430664,46542300.0 2020-11-06,85.87999725341797,86.08999633789062,82.66999816894531,83.5199966430664,53829900.0 2020-11-09,83.12000274658203,87.05000305175781,82.7699966430664,84.23999786376953,58580700.0 2020-11-10,77.98999786376953,82.12999725341797,77.62999725341797,81.93000030517578,67137200.0 2020-11-11,81.27999877929688,81.47000122070312,78.97000122070312,79.38999938964844,44611300.0 2020-11-12,81.83999633789062,83.0,80.30000305175781,81.31999969482422,37242600.0 2020-11-13,81.43000030517578,83.11000061035156,80.69999694824219,82.7300033569336,30423200.0 2020-11-16,83.7300033569336,83.77999877929688,80.4800033569336,81.20999908447266,38640800.0 2020-11-17,83.36000061035156,84.80999755859375,82.91000366210938,83.93000030517578,29473500.0 2020-11-18,82.54000091552734,83.95999908447266,82.22000122070312,83.01000213623047,29968000.0 2020-11-19,85.54000091552734,85.63999938964844,81.72000122070312,82.38999938964844,50116800.0 2020-11-20,84.63999938964844,86.0999984741211,84.47000122070312,85.27999877929688,35008400.0 2020-11-23,85.30999755859375,87.54000091552734,84.62000274658203,85.5199966430664,46505000.0 2020-11-24,85.06999969482422,86.11000061035156,83.31999969482422,85.72000122070312,36839200.0 2020-11-25,86.70999908447266,87.83999633789062,85.5199966430664,85.76000213623047,41349700.0 2020-11-27,87.19000244140625,88.0,86.36000061035156,87.98999786376953,22717600.0 2020-11-30,92.66000366210938,92.73999786376953,86.52999877929688,87.33000183105469,84483000.0 2020-12-01,92.62999725341797,93.9000015258789,90.77999877929688,92.25,58583600.0 2020-12-02,93.73999786376953,96.37000274658203,92.52999877929688,92.88999938964844,57988800.0 2020-12-03,92.30999755859375,94.69999694824219,92.01000213623047,94.05999755859375,35859700.0 2020-12-04,94.04000091552734,94.58000183105469,90.62999725341797,92.58000183105469,45570300.0 2020-12-07,94.06999969482422,95.0,92.97000122070312,94.94999694824219,39815700.0 2020-12-08,92.91999816894531,94.73999786376953,91.9000015258789,94.05000305175781,33907500.0 2020-12-09,89.83000183105469,94.69999694824219,89.16000366210938,92.76000213623047,52170400.0 2020-12-10,91.66000366210938,92.08999633789062,89.02999877929688,89.55000305175781,33804400.0 2020-12-11,91.6500015258789,92.33000183105469,90.16000366210938,91.54000091552734,28368100.0 2020-12-14,94.77999877929688,95.41000366210938,91.8499984741211,92.20999908447266,48026400.0 2020-12-15,97.12000274658203,97.9800033569336,95.44999694824219,95.93000030517578,57232700.0 2020-12-16,96.8499984741211,97.2699966430664,95.45999908447266,97.04000091552734,34909000.0 2020-12-17,96.83999633789062,97.91999816894531,96.25,97.55000305175781,32023700.0 2020-12-18,95.91999816894531,97.68000030517578,93.55999755859375,97.2699966430664,51823100.0 2020-12-21,93.2300033569336,95.27999877929688,91.08000183105469,94.25,47093900.0 2020-12-22,93.16000366210938,93.55000305175781,90.52999877929688,93.36000061035156,35673700.0 2020-12-23,91.55000305175781,93.12999725341797,91.45999908447266,93.08000183105469,25993300.0 2020-12-24,91.80999755859375,92.51000213623047,91.30999755859375,91.80000305175781,16705900.0 2020-12-28,91.5999984741211,93.13999938964844,90.81999969482422,92.93000030517578,30627300.0 2020-12-29,90.62000274658203,92.45999908447266,89.43000030517578,91.66000366210938,31748200.0 2020-12-30,92.29000091552734,92.8499984741211,90.19000244140625,90.77999877929688,25845000.0 2020-12-31,91.70999908447266,92.30000305175781,90.87000274658203,92.0999984741211,24930700.0 2021-01-04,92.30000305175781,96.05999755859375,90.91999816894531,92.11000061035156,51802600.0 2021-01-05,92.7699966430664,93.20999908447266,91.41000366210938,92.0999984741211,34208000.0 2021-01-06,90.33000183105469,92.27999877929688,89.45999908447266,91.62000274658203,51911700.0 2021-01-07,95.16000366210938,95.51000213623047,91.19999694824219,91.33000183105469,42897200.0 2021-01-08,94.58000183105469,96.4000015258789,93.2699966430664,95.9800033569336,39816400.0 2021-01-11,97.25,99.2300033569336,93.76000213623047,94.02999877929688,48600200.0 2021-01-12,95.36000061035156,98.97000122070312,94.06999969482422,97.86000061035156,67672300.0 2021-01-13,91.77999877929688,93.88999938964844,90.83999633789062,93.01000213623047,60712900.0 2021-01-14,90.79000091552734,92.36000061035156,90.44999694824219,91.7699966430664,53408200.0 2021-01-15,88.20999908447266,91.58999633789062,87.86000061035156,90.75,49340300.0 2021-01-19,89.44999694824219,89.58000183105469,87.23999786376953,89.55999755859375,45115100.0 2021-01-20,88.75,90.77999877929688,88.5999984741211,90.55000305175781,35185800.0 2021-01-21,91.52999877929688,92.06999969482422,88.43000030517578,89.33999633789062,54221900.0 2021-01-22,92.79000091552734,95.94999694824219,91.87999725341797,94.41999816894531,71294700.0 2021-01-25,94.12999725341797,95.73999786376953,91.4000015258789,94.13999938964844,55086900.0 2021-01-26,94.70999908447266,95.72000122070312,93.62999725341797,94.91000366210938,59449100.0 2021-01-27,88.83999633789062,91.87999725341797,86.22000122070312,91.0999984741211,73341200.0 2021-01-28,87.5199966430664,89.87999725341797,87.30000305175781,89.83000183105469,47048400.0 2021-01-29,85.63999938964844,88.33000183105469,85.0199966430664,87.55999755859375,56735800.0 2021-02-01,87.66000366210938,87.94999694824219,84.66000366210938,86.83000183105469,42359300.0 2021-02-02,88.86000061035156,89.27999877929688,86.94999694824219,88.48999786376953,33850000.0 2021-02-03,87.88999938964844,89.4800033569336,87.33999633789062,88.5999984741211,32312900.0 2021-02-04,87.83999633789062,88.5999984741211,87.05999755859375,88.22000122070312,30791600.0 2021-02-05,87.9000015258789,88.36000061035156,86.87999725341797,88.1500015258789,30268700.0 2021-02-08,91.47000122070312,91.98999786376953,87.9800033569336,88.30999755859375,47639900.0 2021-02-09,90.91000366210938,93.30000305175781,90.55000305175781,91.38999938964844,37596400.0 2021-02-10,92.3499984741211,93.2699966430664,90.45999908447266,91.5,42441300.0 2021-02-11,92.66000366210938,93.6500015258789,91.33000183105469,92.9000015258789,35571000.0 2021-02-12,93.7699966430664,94.22000122070312,91.9000015258789,92.75,38538400.0 2021-02-16,91.45999908447266,94.0,90.75,93.9000015258789,35105900.0 2021-02-17,89.94000244140625,90.95999908447266,88.56999969482422,90.55999755859375,32245500.0 2021-02-18,88.63999938964844,89.5999984741211,87.30999755859375,89.08999633789062,35624900.0 2021-02-19,89.58000183105469,90.41999816894531,88.69000244140625,89.75,29548300.0 2021-02-22,85.37000274658203,88.30000305175781,85.20999908447266,88.1500015258789,36930200.0 2021-02-23,84.73999786376953,85.11000061035156,79.36000061035156,83.4000015258789,49720900.0 2021-02-24,86.94000244140625,87.08999633789062,82.80999755859375,84.33000183105469,40821200.0 2021-02-25,82.41999816894531,87.08999633789062,81.91999816894531,86.16999816894531,54625100.0 2021-02-26,84.51000213623047,85.58999633789062,82.91000366210938,83.56999969482422,48962900.0 2021-03-01,86.38999938964844,86.5,83.97000122070312,85.37000274658203,32746200.0 2021-03-02,84.12999725341797,86.94999694824219,84.04000091552734,86.91999816894531,34828200.0 2021-03-03,80.86000061035156,84.37999725341797,80.8499984741211,84.27999877929688,43541000.0 2021-03-04,77.75,81.80999755859375,76.77999877929688,80.2300033569336,60549400.0 2021-03-05,78.5199966430664,79.4800033569336,74.19999694824219,79.0,58548900.0 2021-03-08,73.95999908447266,79.0,73.86000061035156,78.02999877929688,54563900.0 2021-03-09,78.52999877929688,79.22000122070312,75.7699966430664,76.7300033569336,45088300.0 2021-03-10,77.5199966430664,80.04000091552734,77.41000366210938,79.75,45416600.0 2021-03-11,81.2300033569336,81.88999938964844,79.37000274658203,79.4000015258789,43583700.0 2021-03-12,81.05000305175781,81.19000244140625,79.2300033569336,79.7300033569336,32938000.0 2021-03-15,82.5,83.38999938964844,81.19999694824219,81.91000366210938,39086800.0 2021-03-16,82.75,84.75,82.26000213623047,83.66000366210938,42971600.0 2021-03-17,82.62999725341797,83.25,80.41000366210938,81.75,43320600.0 2021-03-18,78.12000274658203,81.62000274658203,78.01000213623047,81.05999755859375,51036500.0 2021-03-19,79.05999755859375,79.33999633789062,77.58999633789062,78.48999786376953,42283400.0 2021-03-22,80.30000305175781,81.2699966430664,79.22000122070312,79.98999786376953,39648600.0 2021-03-23,78.37999725341797,80.33999633789062,77.94999694824219,80.12999725341797,40466600.0 2021-03-24,76.4800033569336,78.80000305175781,76.4000015258789,77.55000305175781,43753600.0 2021-03-25,76.22000122070312,76.94999694824219,74.95999908447266,75.8499984741211,44735100.0 2021-03-26,77.41000366210938,77.5,75.02999877929688,76.62000274658203,49148700.0 2021-03-29,77.13999938964844,78.0199966430664,76.26000213623047,77.02999877929688,37144300.0 2021-03-30,76.0,76.55999755859375,74.8499984741211,76.47000122070312,39169300.0 2021-03-31,78.5,79.12999725341797,76.5199966430664,76.56999969482422,43659500.0 2021-04-01,81.08999633789062,81.30999755859375,79.4800033569336,80.16000366210938,40182400.0 2021-04-05,81.43000030517578,81.9000015258789,80.38999938964844,81.73999786376953,32610600.0 2021-04-06,81.44000244140625,82.45999908447266,80.87999725341797,81.20999908447266,29327900.0 2021-04-07,82.19999694824219,83.0999984741211,80.3499984741211,81.31999969482422,35590900.0 2021-04-08,83.3499984741211,83.79000091552734,82.44000244140625,83.31999969482422,41925300.0 2021-04-09,82.76000213623047,83.58999633789062,82.16000366210938,82.80000305175781,32759900.0 2021-04-12,78.58000183105469,82.18000030517578,78.02999877929688,82.05999755859375,62098800.0 2021-04-13,80.19000244140625,80.72000122070312,78.9800033569336,79.66999816894531,37767300.0 2021-04-14,78.55000305175781,80.12999725341797,77.94000244140625,79.87999725341797,34263800.0 2021-04-15,83.01000213623047,83.94999694824219,79.97000122070312,80.31999969482422,68942800.0 2021-04-16,82.1500015258789,83.58999633789062,81.52999877929688,83.30000305175781,47280600.0 2021-04-19,81.11000061035156,83.18000030517578,80.38999938964844,82.12999725341797,39115500.0 2021-04-20,79.2699966430664,81.11000061035156,78.51000213623047,80.81999969482422,34977800.0 2021-04-21,81.61000061035156,81.66000366210938,78.86000061035156,78.98999786376953,35069000.0 2021-04-22,79.05999755859375,81.79000091552734,78.58999633789062,81.61000061035156,38846100.0 2021-04-23,82.76000213623047,83.30000305175781,79.95999908447266,80.20999908447266,49194000.0 2021-04-26,85.41000366210938,85.9000015258789,82.69999694824219,83.3499984741211,57594500.0 2021-04-27,85.20999908447266,87.1500015258789,85.12999725341797,85.66999816894531,61909900.0 2021-04-28,84.0199966430664,89.19999694824219,83.91999816894531,88.8499984741211,108920300.0 2021-04-29,83.91000366210938,85.2699966430664,82.62999725341797,84.69999694824219,51294500.0 2021-04-30,81.62000274658203,84.0999984741211,81.41999816894531,82.97000122070312,46601900.0 2021-05-03,78.55000305175781,82.0,78.45999908447266,81.97000122070312,66323300.0 2021-05-04,78.61000061035156,78.66999816894531,77.04000091552734,77.94999694824219,59194300.0 2021-05-05,77.83000183105469,79.30000305175781,77.36000061035156,79.05000305175781,42310200.0 2021-05-06,77.88999938964844,78.05999755859375,76.47000122070312,77.62999725341797,38661300.0 2021-05-07,78.80999755859375,79.56999969482422,78.22000122070312,78.75,36954200.0 2021-05-10,75.98999786376953,78.30000305175781,75.91999816894531,78.19999694824219,45134500.0 2021-05-11,76.83000183105469,76.93000030517578,72.75,73.56999969482422,51008200.0 2021-05-12,74.63999938964844,76.12999725341797,74.16000366210938,75.08999633789062,42531400.0 2021-05-13,73.08999633789062,75.69999694824219,72.5,75.20999908447266,48646800.0 2021-05-14,74.58999633789062,75.02999877929688,72.72000122070312,74.0199966430664,38355800.0 2021-05-17,74.6500015258789,75.5199966430664,73.41000366210938,74.22000122070312,40779200.0 2021-05-18,74.44000244140625,75.7699966430664,74.23999786376953,74.73999786376953,31982500.0 2021-05-19,76.2300033569336,76.97000122070312,72.76000213623047,73.16000366210938,73966200.0 2021-05-20,78.05999755859375,78.2699966430664,76.25,76.80999755859375,49135000.0 2021-05-21,77.16999816894531,78.80999755859375,77.04000091552734,78.55000305175781,40201100.0 2021-05-24,77.44000244140625,78.01000213623047,76.80000305175781,77.26000213623047,33194300.0 2021-05-25,77.86000061035156,78.7699966430664,76.83999633789062,77.33000183105469,47353100.0 2021-05-26,78.33999633789062,78.58999633789062,77.58999633789062,77.83000183105469,30354000.0 2021-05-27,78.41999816894531,78.43000030517578,77.47000122070312,78.11000061035156,35883200.0 2021-05-28,80.08000183105469,81.08999633789062,78.66000366210938,78.66000366210938,40952700.0 2021-06-01,80.80999755859375,82.91000366210938,80.66000366210938,81.01000213623047,43433000.0 2021-06-02,81.97000122070312,82.5999984741211,80.66000366210938,81.0,35203200.0 2021-06-03,80.27999877929688,81.88999938964844,80.26000213623047,81.12999725341797,29812000.0 2021-06-04,81.58000183105469,82.19000244140625,80.80999755859375,80.91999816894531,26387800.0 2021-06-07,81.3499984741211,81.68000030517578,80.37999725341797,81.4000015258789,29006800.0 2021-06-08,80.88999938964844,82.6500015258789,80.44999694824219,81.87000274658203,26956600.0 2021-06-09,79.95999908447266,81.68000030517578,79.80000305175781,81.08999633789062,28454600.0 2021-06-10,81.55999755859375,81.70999908447266,79.69999694824219,80.0199966430664,28606400.0 2021-06-11,81.30999755859375,82.33000183105469,80.69999694824219,81.61000061035156,24310900.0 2021-06-14,81.55000305175781,81.55000305175781,80.19999694824219,81.51000213623047,27830200.0 2021-06-15,80.47000122070312,81.68000030517578,80.22000122070312,81.58999633789062,26194300.0 2021-06-16,80.11000061035156,81.44999694824219,78.95999908447266,80.75,29598300.0 2021-06-17,84.55999755859375,85.37000274658203,80.56999969482422,80.7699966430664,77822800.0 2021-06-18,84.6500015258789,85.7699966430664,83.4800033569336,84.27999877929688,58736800.0 2021-06-21,82.58999633789062,84.19000244140625,82.20999908447266,83.48999786376953,44417100.0 2021-06-22,83.58000183105469,84.04000091552734,82.4800033569336,82.9000015258789,32107700.0 2021-06-23,83.81999969482422,84.48999786376953,83.16000366210938,83.83000183105469,25992400.0 2021-06-24,86.0999984741211,87.13999938964844,84.37000274658203,84.38999938964844,42217700.0 2021-06-25,85.62000274658203,86.36000061035156,85.0999984741211,86.33999633789062,27804500.0 2021-06-28,87.08000183105469,88.0,86.1500015258789,86.37999725341797,30262000.0 2021-06-29,89.5199966430664,90.30000305175781,86.66000366210938,87.41000366210938,46181000.0 2021-06-30,93.93000030517578,94.33999633789062,90.5999984741211,90.81999969482422,70721500.0 2021-07-01,93.30999755859375,94.18000030517578,91.69999694824219,94.04000091552734,58059000.0 2021-07-02,94.69999694824219,95.2699966430664,92.20999908447266,93.27999877929688,51316700.0 2021-07-06,94.47000122070312,95.41000366210938,93.31999969482422,94.87999725341797,44930100.0 2021-07-07,90.54000091552734,95.44000244140625,90.30999755859375,95.0199966430664,51498500.0 2021-07-08,89.73999786376953,90.33999633789062,87.44999694824219,87.86000061035156,45673500.0 2021-07-09,90.9000015258789,91.26000213623047,88.52999877929688,90.04000091552734,35278400.0 2021-07-12,90.80999755859375,91.9000015258789,89.6500015258789,91.22000122070312,28526600.0 2021-07-13,90.26000213623047,91.41000366210938,89.83000183105469,90.4800033569336,30367600.0 2021-07-14,89.05000305175781,91.4000015258789,88.94000244140625,90.76000213623047,28108500.0 2021-07-15,86.93000030517578,89.77999877929688,86.18000030517578,89.77999877929688,38944700.0 2021-07-16,85.88999938964844,88.02999877929688,85.68000030517578,87.31999969482422,35860700.0 2021-07-19,86.58000183105469,87.2300033569336,84.23999786376953,84.98999786376953,39244800.0 2021-07-20,87.11000061035156,87.7699966430664,85.16999816894531,87.08999633789062,28089000.0 2021-07-21,89.41000366210938,89.48999786376953,86.9000015258789,87.25,29469900.0 2021-07-22,91.20999908447266,91.36000061035156,89.08000183105469,89.4000015258789,33730100.0 2021-07-23,92.1500015258789,92.37000274658203,90.19000244140625,91.3499984741211,31708900.0 2021-07-26,91.81999969482422,92.75,91.12000274658203,92.01000213623047,27668500.0 2021-07-27,91.02999877929688,94.0999984741211,89.0999984741211,92.94000244140625,69427000.0 2021-07-28,97.93000030517578,98.70999908447266,89.6500015258789,93.44000244140625,140561000.0 2021-07-29,102.94999694824219,105.73999786376953,96.58000183105469,96.58000183105469,164091800.0 2021-07-30,106.19000244140625,106.97000122070312,101.37999725341797,101.5999984741211,125632000.0 2021-08-02,108.62999725341797,110.33000183105469,103.83000183105469,105.93000030517578,115581900.0 2021-08-03,112.55999755859375,114.8499984741211,107.66000366210938,108.1500015258789,157723100.0 2021-08-04,118.7699966430664,122.48999786376953,114.16000366210938,114.36000061035156,225368700.0 2021-08-05,112.3499984741211,117.68000030517578,111.58999633789062,116.62999725341797,137860900.0 2021-08-06,110.11000061035156,116.26000213623047,109.69999694824219,110.55000305175781,143899000.0 2021-08-09,107.58000183105469,112.33000183105469,107.05999755859375,111.30999755859375,115749900.0 2021-08-10,106.4800033569336,109.16999816894531,104.36000061035156,107.9000015258789,113012300.0 2021-08-11,107.68000030517578,109.79000091552734,105.62000274658203,107.5999984741211,91788300.0 2021-08-12,106.5,108.44000244140625,105.86000061035156,107.38999938964844,60578700.0 2021-08-13,110.55000305175781,111.70999908447266,106.56999969482422,107.16999816894531,100135700.0 2021-08-16,107.4800033569336,111.58000183105469,105.87000274658203,110.19999694824219,73325400.0 2021-08-17,107.55999755859375,108.69999694824219,105.3499984741211,106.63999938964844,74053900.0 2021-08-18,103.44000244140625,108.06999969482422,103.2699966430664,107.3499984741211,79387900.0 2021-08-19,103.69999694824219,106.18000030517578,101.9800033569336,103.31999969482422,71117500.0 2021-08-20,104.6500015258789,105.9800033569336,103.98999786376953,104.31999969482422,55227600.0 2021-08-23,108.7699966430664,109.0199966430664,104.86000061035156,105.30000305175781,68835300.0 2021-08-24,107.6500015258789,109.61000061035156,107.27999877929688,109.44999694824219,51239300.0 2021-08-25,108.30000305175781,109.91000366210938,107.44999694824219,108.12999725341797,45485500.0 2021-08-26,107.2699966430664,109.2300033569336,106.83999633789062,108.56999969482422,51442500.0 2021-08-27,111.4000015258789,111.77999877929688,107.80000305175781,108.01000213623047,61030000.0 2021-08-30,111.31999969482422,114.48999786376953,111.26000213623047,112.61000061035156,56130500.0 2021-08-31,110.72000122070312,111.26000213623047,109.02999877929688,111.26000213623047,49339000.0 2021-09-01,109.98999786376953,111.8499984741211,109.8499984741211,111.30000305175781,38579600.0 2021-09-02,109.19999694824219,110.87999725341797,108.7699966430664,110.31999969482422,40090500.0 2021-09-03,109.91999816894531,111.16999816894531,108.5,108.8499984741211,42605800.0 2021-09-07,109.1500015258789,110.58000183105469,108.66000366210938,109.95999908447266,28815200.0 2021-09-08,106.16999816894531,109.30000305175781,105.5199966430664,108.87999725341797,43067900.0 2021-09-09,106.1500015258789,107.30000305175781,105.83999633789062,106.55999755859375,31857900.0 2021-09-10,105.19999694824219,106.98999786376953,104.9800033569336,106.98999786376953,32602300.0 2021-09-13,104.80000305175781,105.27999877929688,102.62999725341797,105.26000213623047,37767800.0 2021-09-14,105.7300033569336,106.81999969482422,104.41999816894531,105.5199966430664,40629500.0 2021-09-15,105.5999984741211,106.31999969482422,104.02999877929688,106.0,37998900.0 2021-09-16,106.22000122070312,106.75,103.76000213623047,104.91999816894531,38150300.0 2021-09-17,103.87999725341797,105.9800033569336,103.70999908447266,105.55999755859375,44528300.0 2021-09-20,101.55000305175781,102.51000213623047,99.51000213623047,101.58000183105469,45228400.0 2021-09-21,102.81999969482422,103.43000030517578,101.18000030517578,102.1500015258789,35481500.0 2021-09-22,104.37999725341797,104.55999755859375,102.20999908447266,102.81999969482422,34126300.0 2021-09-23,106.1500015258789,106.86000061035156,103.88999938964844,104.88999938964844,32816700.0 2021-09-24,105.80000305175781,106.05000305175781,104.68000030517578,105.19000244140625,26482600.0 2021-09-27,108.16000366210938,108.44000244140625,103.44000244140625,105.06999969482422,51944300.0 2021-09-28,101.5199966430664,107.6500015258789,101.41999816894531,106.83999633789062,74469000.0 2021-09-29,100.3499984741211,102.66000366210938,99.80999755859375,102.30000305175781,52224700.0 2021-09-30,102.9000015258789,104.44000244140625,101.98999786376953,102.08000183105469,57636700.0 2021-10-01,102.44999694824219,103.0,100.63999938964844,102.5999984741211,41491600.0 2021-10-04,100.33999633789062,101.8499984741211,99.81999969482422,101.73999786376953,41967100.0 2021-10-05,101.80999755859375,102.87000274658203,100.61000061035156,100.91999816894531,31455200.0 2021-10-06,103.63999938964844,103.72000122070312,100.3499984741211,100.44999694824219,39071700.0 2021-10-07,106.44999694824219,107.94999694824219,104.45999908447266,104.5999984741211,41543100.0 2021-10-08,105.05999755859375,107.27999877929688,104.88999938964844,106.55000305175781,30623000.0 2021-10-11,104.68000030517578,107.19999694824219,104.0199966430664,104.62000274658203,31284400.0 2021-10-12,105.04000091552734,106.04000091552734,104.33999633789062,105.16999816894531,34039900.0 2021-10-13,109.16000366210938,109.87999725341797,106.25,106.27999877929688,55631900.0 2021-10-14,111.98999786376953,112.22000122070312,109.62999725341797,110.5,46900200.0 2021-10-15,112.12000274658203,112.83999633789062,111.11000061035156,112.51000213623047,34203000.0 2021-10-18,116.43000030517578,116.87999725341797,111.37000274658203,111.9000015258789,47537800.0 2021-10-19,116.33000183105469,117.16999816894531,114.47000122070312,116.16000366210938,39593900.0 2021-10-20,116.38999938964844,118.30000305175781,115.41999816894531,116.29000091552734,34244800.0 2021-10-21,119.33000183105469,119.68000030517578,116.26000213623047,116.5,34794900.0 2021-10-22,119.81999969482422,121.55999755859375,118.37000274658203,120.83000183105469,38992700.0 2021-10-25,122.36000061035156,123.45999908447266,118.5999984741211,120.5199966430664,47834100.0 2021-10-26,122.93000030517578,127.19999694824219,122.58000183105469,122.98999786376953,59458900.0 2021-10-27,122.27999877929688,128.0800018310547,121.05000305175781,121.62999725341797,98245300.0 2021-10-28,121.16000366210938,123.5,120.26000213623047,122.86000061035156,58002500.0 2021-10-29,120.2300033569336,122.56999969482422,119.87999725341797,120.94999694824219,43320100.0 2021-11-01,125.2300033569336,125.66999816894531,118.12999725341797,119.44999694824219,54559800.0 2021-11-02,127.62999725341797,128.4600067138672,124.19999694824219,124.9800033569336,53491900.0 2021-11-03,130.52999877929688,130.60000610351562,126.79000091552734,127.75,59537800.0 2021-11-04,137.5,139.0,130.77000427246094,132.00999450683594,84825200.0 2021-11-05,136.33999633789062,141.22000122070312,134.4199981689453,139.19000244140625,64920600.0 2021-11-08,150.16000366210938,153.60000610351562,137.6999969482422,137.6999969482422,141493800.0 2021-11-09,148.9199981689453,155.64999389648438,143.88999938964844,154.00999450683594,98442600.0 2021-11-10,139.8699951171875,146.3000030517578,138.52000427246094,143.92999267578125,82989200.0 2021-11-11,146.00999450683594,146.47000122070312,140.83999633789062,142.9600067138672,67934800.0 2021-11-12,147.88999938964844,148.58999633789062,144.25,146.02999877929688,52162100.0 2021-11-15,146.49000549316406,148.97999572753906,142.86000061035156,148.0,52271300.0 2021-11-16,152.4499969482422,153.0800018310547,145.33999633789062,145.92999267578125,53100800.0 2021-11-17,151.33999633789062,154.66000366210938,149.69000244140625,151.97999572753906,54527500.0 2021-11-18,155.02000427246094,158.88999938964844,152.55999755859375,157.07000732421875,60612700.0 2021-11-19,155.41000366210938,156.9199981689453,153.4499969482422,155.75999450683594,41668900.0 2021-11-22,152.52000427246094,161.8800048828125,152.38999938964844,157.13999938964844,58674100.0 2021-11-23,149.9199981689453,152.66000366210938,145.3000030517578,150.41000366210938,62852700.0 2021-11-24,157.8000030517578,157.92999267578125,147.19000244140625,149.4600067138672,60677100.0 2021-11-26,154.80999755859375,158.10000610351562,152.80999755859375,155.8000030517578,36245100.0 2021-11-29,161.91000366210938,162.50999450683594,156.10000610351562,157.5,57438900.0 2021-11-30,158.3699951171875,164.4600067138672,155.67999267578125,163.27999877929688,75182500.0 2021-12-01,149.11000061035156,160.8800048828125,148.9199981689453,160.3699951171875,64039100.0 2021-12-02,150.67999267578125,152.52999877929688,146.47000122070312,147.67999267578125,56161200.0 2021-12-03,144.00999450683594,152.3800048828125,140.72000122070312,151.64999389648438,65910000.0 2021-12-06,139.05999755859375,141.30999755859375,134.1999969482422,141.13999938964844,66776500.0 2021-12-07,144.85000610351562,145.75999450683594,141.0,143.89999389648438,53359400.0 2021-12-08,145.24000549316406,147.0399932861328,142.6999969482422,144.9600067138672,40977500.0 2021-12-09,138.10000610351562,146.69000244140625,137.8000030517578,145.16000366210938,53019900.0 2021-12-10,138.5500030517578,141.3699951171875,135.82000732421875,141.2899932861328,42224300.0 2021-12-13,133.8000030517578,139.39999389648438,133.4199981689453,138.25,42174000.0 2021-12-14,135.60000610351562,137.24000549316406,130.60000610351562,131.6699981689453,50754600.0 2021-12-15,146.5,146.69000244140625,133.80999755859375,135.11000061035156,72425800.0 2021-12-16,138.63999938964844,147.92999267578125,137.02000427246094,147.0,63369600.0 2021-12-17,137.75,142.0399932861328,136.11000061035156,136.3000030517578,55642100.0 2021-12-20,135.8000030517578,138.25999450683594,133.52000427246094,135.97000122070312,38195400.0 2021-12-21,144.25,144.5,135.14999389648438,138.19000244140625,57785200.0 2021-12-22,143.8800048828125,144.5,140.27000427246094,142.64999389648438,46923700.0 2021-12-23,146.13999938964844,149.02000427246094,143.85000610351562,143.88999938964844,48653800.0 2021-12-27,154.36000061035156,154.88999938964844,147.25,147.50999450683594,53296400.0 2021-12-28,153.14999389648438,156.72999572753906,151.3800048828125,155.8800048828125,58699100.0 2021-12-29,148.25999450683594,154.33999633789062,147.2899932861328,152.82000732421875,51300200.0 2021-12-30,145.14999389648438,148.85000610351562,144.85000610351562,147.44000244140625,44358000.0 2021-12-31,143.89999389648438,148.61000061035156,143.5500030517578,146.16000366210938,49448100.0 2022-01-03,150.24000549316406,151.64999389648438,145.02000427246094,145.13999938964844,59396600.0 2022-01-04,144.4199981689453,152.4199981689453,140.6999969482422,151.00999450683594,80200500.0 2022-01-05,136.14999389648438,143.75999450683594,135.2899932861328,142.82000732421875,65403200.0 2022-01-06,136.22999572753906,138.0,131.77000427246094,136.19000244140625,64802900.0 2022-01-07,132.0,137.44000244140625,131.1300048828125,136.27999877929688,58441100.0 2022-01-10,132.0,132.4199981689453,125.02999877929688,129.0800018310547,84671300.0 2022-01-11,137.30999755859375,138.99000549316406,131.58999633789062,133.4499969482422,77153900.0 2022-01-12,137.47000122070312,140.57000732421875,135.77000427246094,138.58999633789062,69669600.0 2022-01-13,132.74000549316406,141.25,131.80999755859375,139.44000244140625,76618100.0 2022-01-14,136.8800048828125,137.0,131.42999267578125,131.67999267578125,71078400.0 2022-01-18,131.92999267578125,136.38999938964844,131.58999633789062,134.5,56527400.0 2022-01-19,128.27000427246094,134.57000732421875,128.02000427246094,133.5500030517578,69831800.0 2022-01-20,121.88999938964844,128.50999450683594,121.41000366210938,126.04000091552734,91157300.0 2022-01-21,118.80999755859375,125.0199966430664,118.38999938964844,120.13999938964844,95685300.0 2022-01-24,116.52999877929688,116.7699966430664,107.5,115.4000015258789,116210100.0 2022-01-25,111.12999725341797,114.81999969482422,109.86000061035156,114.0999984741211,85102900.0 2022-01-26,110.70999908447266,117.16000366210938,108.62999725341797,114.55000305175781,94752600.0 2022-01-27,102.5999984741211,112.75,101.94000244140625,111.95999908447266,125954100.0 2022-01-28,105.23999786376953,105.4000015258789,99.3499984741211,101.55000305175781,98749500.0 2022-01-31,114.25,114.30999755859375,106.9000015258789,107.93000030517578,97206000.0 2022-02-01,116.77999877929688,117.26000213623047,112.7300033569336,116.75,122467900.0 2022-02-02,122.76000213623047,130.05999755859375,120.63999938964844,129.88999938964844,180065000.0 2022-02-03,120.08000183105469,125.37000274658203,118.81999969482422,120.31999969482422,103599500.0 2022-02-04,123.5999984741211,124.95999908447266,118.58000183105469,120.33999633789062,86212000.0 2022-02-07,123.66999816894531,127.62999725341797,122.79000091552734,123.55999755859375,81672500.0 2022-02-08,128.22999572753906,128.7100067138672,122.05000305175781,122.37999725341797,84902800.0 2022-02-09,132.85000610351562,132.9600067138672,127.6500015258789,129.60000610351562,92948900.0 2022-02-10,125.7699966430664,131.75999450683594,124.61000061035156,128.83999633789062,108939900.0 2022-02-11,113.18000030517578,127.16999816894531,111.80999755859375,126.13999938964844,164723200.0 2022-02-14,114.2699966430664,118.37000274658203,113.45999908447266,115.51000213623047,135146400.0 2022-02-15,121.47000122070312,121.87999725341797,114.36000061035156,117.19000244140625,143975900.0 2022-02-16,117.69000244140625,119.54000091552734,114.22000122070312,119.05000305175781,119109600.0 2022-02-17,112.37000274658203,116.9800033569336,112.26000213623047,116.26000213623047,98179600.0 2022-02-18,113.83000183105469,115.63999938964844,109.88999938964844,113.9000015258789,114321200.0 2022-02-22,115.6500015258789,119.19999694824219,113.61000061035156,115.2699966430664,141648500.0 2022-02-23,109.76000213623047,118.6500015258789,109.04000091552734,117.4000015258789,120299400.0 2022-02-24,116.61000061035156,116.95999908447266,104.26000213623047,104.55999755859375,142956600.0 2022-02-25,121.05999755859375,121.2300033569336,116.04000091552734,117.16000366210938,127821000.0 2022-02-28,123.33999633789062,124.61000061035156,119.19999694824219,120.30999755859375,124666100.0 2022-03-01,113.83000183105469,122.43000030517578,112.80000305175781,122.33000183105469,126552200.0 2022-03-02,118.27999877929688,119.4800033569336,113.30999755859375,115.47000122070312,118354500.0 2022-03-03,111.9800033569336,118.26000213623047,111.05000305175781,118.12999725341797,123916700.0 2022-03-04,108.41000366210938,113.0,106.80999755859375,112.0,100609400.0 2022-03-07,102.94999694824219,109.52999877929688,102.81999969482422,108.52999877929688,92600000.0 2022-03-08,105.52999877929688,109.9000015258789,100.08000183105469,102.80999755859375,135348300.0 2022-03-09,111.05000305175781,111.70999908447266,106.8499984741211,108.41000366210938,102310300.0 2022-03-10,106.45999908447266,109.06999969482422,103.06999969482422,108.88999938964844,102557400.0 2022-03-11,104.29000091552734,108.19000244140625,104.08000183105469,108.12999725341797,87584400.0 2022-03-14,102.25,105.23999786376953,101.04000091552734,102.98999786376953,89731700.0 2022-03-15,109.33000183105469,109.69000244140625,101.79000091552734,102.66000366210938,112425500.0 2022-03-16,115.37000274658203,115.41999816894531,109.88999938964844,111.5999984741211,113689800.0 2022-03-17,111.69000244140625,114.2699966430664,109.70999908447266,112.13999938964844,103201700.0 2022-03-18,113.45999908447266,114.93000030517578,110.55000305175781,111.27999877929688,105834800.0 2022-03-21,115.91999816894531,117.56999969482422,112.54000091552734,113.7300033569336,101905900.0 2022-03-22,114.77999877929688,117.94999694824219,113.80999755859375,115.43000030517578,101672600.0 2022-03-23,113.91999816894531,117.55000305175781,112.20999908447266,114.29000091552734,90579200.0 2022-03-24,120.52999877929688,120.55000305175781,113.70999908447266,114.95999908447266,121961300.0 2022-03-25,119.66999816894531,121.4000015258789,117.25,119.91999816894531,95852400.0 2022-03-28,120.23999786376953,120.41000366210938,116.70999908447266,117.69999694824219,92966100.0 2022-03-29,123.2300033569336,123.70999908447266,119.58999633789062,122.27999877929688,94143000.0 2022-03-30,119.22000122070312,125.66999816894531,118.58999633789062,123.04000091552734,99476900.0 2022-03-31,109.33999633789062,116.37999725341797,109.0199966430664,116.30999755859375,147004800.0 2022-04-01,108.19000244140625,111.41999816894531,106.0999984741211,110.4800033569336,111867100.0 2022-04-04,110.52999877929688,110.94000244140625,107.02999877929688,109.97000122070312,90123900.0 2022-04-05,106.81999969482422,110.4800033569336,106.05000305175781,109.69000244140625,79532000.0 2022-04-06,103.66999816894531,105.73999786376953,101.70999908447266,104.44999694824219,105256600.0 2022-04-07,103.72000122070312,105.23999786376953,100.91000366210938,103.91999816894531,91895500.0 2022-04-08,101.0,102.98999786376953,100.41999816894531,102.51000213623047,92746700.0 2022-04-11,97.37000274658203,98.66999816894531,95.94000244140625,98.5999984741211,95527700.0 2022-04-12,95.0999984741211,99.58999633789062,94.5999984741211,98.77999877929688,89246400.0 2022-04-13,97.73999786376953,98.33000183105469,94.70999908447266,95.30000305175781,77728400.0 2022-04-14,93.05999755859375,98.38999938964844,92.91999816894531,98.37000274658203,73354400.0 2022-04-18,93.88999938964844,95.16000366210938,91.63999938964844,92.02999877929688,80605800.0 2022-04-19,96.93000030517578,97.06999969482422,92.83999633789062,93.38999938964844,77069500.0 2022-04-20,94.0199966430664,97.91000366210938,93.19999694824219,97.83999633789062,62489000.0 2022-04-21,89.8499984741211,96.2300033569336,89.23999786376953,95.16000366210938,76680600.0 2022-04-22,88.13999938964844,91.45999908447266,87.94000244140625,90.02999877929688,75017700.0 2022-04-25,90.69000244140625,91.37000274658203,88.61000061035156,89.86000061035156,93481000.0 2022-04-26,85.16000366210938,90.12000274658203,85.08000183105469,89.73999786376953,89127400.0 2022-04-27,84.91000366210938,87.9000015258789,84.0199966430664,84.25,83125100.0 2022-04-28,89.63999938964844,90.58000183105469,84.77999877929688,86.66999816894531,91495400.0 2022-04-29,85.5199966430664,91.79000091552734,85.37999725341797,88.05000305175781,82647700.0 2022-05-02,89.83999633789062,90.37000274658203,85.31999969482422,85.66000366210938,98304100.0 2022-05-03,91.12999725341797,92.20999908447266,89.01000213623047,89.8499984741211,126381800.0 2022-05-04,99.41999816894531,99.69000244140625,91.69999694824219,98.18000030517578,225394100.0 2022-05-05,93.87000274658203,97.83999633789062,92.16999816894531,97.6500015258789,153129800.0 2022-05-06,95.33999633789062,98.18000030517578,92.6500015258789,94.33999633789062,144286600.0 2022-05-09,86.36000061035156,93.73999786376953,85.37999725341797,92.87000274658203,144523700.0 2022-05-10,88.7300033569336,90.7699966430664,85.41000366210938,89.18000030517578,137235500.0 2022-05-11,87.91999816894531,93.45999908447266,86.52999877929688,87.83999633789062,136137900.0 2022-05-12,87.05999755859375,88.55000305175781,83.2699966430664,86.5999984741211,129214200.0 2022-05-13,95.12000274658203,96.56999969482422,88.22000122070312,88.30000305175781,138068100.0 2022-05-16,94.23999786376953,98.16999816894531,93.08000183105469,93.86000061035156,131065700.0 2022-05-17,102.47000122070312,103.19999694824219,97.54000091552734,97.87999725341797,164227200.0 2022-05-18,96.27999877929688,104.22000122070312,95.70999908447266,100.0,142603200.0 2022-05-19,96.66999816894531,100.69000244140625,95.08999633789062,96.69000244140625,141506200.0 2022-05-20,93.5,98.63999938964844,88.26000213623047,98.38999938964844,164126800.0 2022-05-23,95.06999969482422,95.19000244140625,90.91999816894531,91.66000366210938,128773000.0 2022-05-24,91.16000366210938,93.41999816894531,89.62000274658203,92.54000091552734,123341400.0 2022-05-25,92.6500015258789,93.88999938964844,89.5199966430664,90.43000030517578,111771100.0 2022-05-26,98.75,100.33000183105469,90.73999786376953,91.33999633789062,128792700.0 2022-05-27,102.26000213623047,102.4000015258789,99.37999725341797,100.13999938964844,104348400.0 2022-05-31,101.86000061035156,104.55000305175781,100.04000091552734,102.43000030517578,125102900.0 2022-06-01,101.22000122070312,103.56999969482422,99.55000305175781,102.12999725341797,99351400.0 2022-06-02,108.58999633789062,109.5,100.77999877929688,100.77999877929688,120953800.0 2022-06-03,106.30000305175781,109.38999938964844,104.6500015258789,105.80000305175781,110844700.0 2022-06-06,105.6500015258789,109.56999969482422,104.2300033569336,108.2699966430664,96726900.0 2022-06-07,105.27999877929688,106.23999786376953,102.61000061035156,104.23999786376953,79022900.0 2022-06-08,101.9000015258789,105.8499984741211,100.41000366210938,104.56999969482422,97641900.0 2022-06-09,98.80000305175781,103.94000244140625,98.73999786376953,101.56999969482422,95299000.0 2022-06-10,94.81999969482422,99.93000030517578,94.25,98.81999969482422,102135400.0 2022-06-13,86.98999786376953,92.02999877929688,86.63999938964844,91.26000213623047,98148800.0 2022-06-14,86.98999786376953,88.30000305175781,85.81999969482422,87.41000366210938,84066600.0 2022-06-15,89.30000305175781,90.86000061035156,86.19000244140625,87.9000015258789,95774800.0 2022-06-16,82.05000305175781,86.7300033569336,80.63999938964844,86.62999725341797,102433300.0 2022-06-17,81.56999969482422,82.94000244140625,79.43000030517578,82.19000244140625,105212300.0 2022-06-21,83.79000091552734,85.80999755859375,82.5999984741211,84.16999816894531,87780600.0 2022-06-22,83.75,86.37999725341797,83.30000305175781,84.4000015258789,86634700.0 2022-06-23,82.43000030517578,84.41000366210938,80.2300033569336,84.31999969482422,100614600.0 2022-06-24,87.08000183105469,87.52999877929688,83.08000183105469,83.55999755859375,88553900.0 2022-06-27,86.16000366210938,88.22000122070312,85.25,87.36000061035156,74663500.0 2022-06-28,80.77999877929688,86.7300033569336,80.43000030517578,85.70999908447266,95618600.0 2022-06-29,77.98999786376953,79.75,76.51000213623047,79.55000305175781,104140900.0 2022-06-30,76.47000122070312,78.91000366210938,75.4800033569336,77.7300033569336,105368600.0 2022-07-01,73.66999816894531,75.44999694824219,72.69000244140625,75.19000244140625,87734200.0 2022-07-05,75.19999694824219,75.20999908447266,71.5999984741211,71.9800033569336,95589000.0 2022-07-06,75.3499984741211,76.27999877929688,73.55000305175781,75.16999816894531,85458900.0 2022-07-07,79.30000305175781,79.98999786376953,76.9000015258789,77.19000244140625,83640900.0 2022-07-08,79.3499984741211,80.47000122070312,77.4000015258789,78.30999755859375,83405900.0 2022-07-11,76.94999694824219,78.29000091552734,75.83999633789062,77.8499984741211,76150300.0 2022-07-12,76.36000061035156,77.44000244140625,74.43000030517578,76.9800033569336,77873200.0 2022-07-13,77.5199966430664,79.11000061035156,74.4800033569336,74.94000244140625,79355000.0 2022-07-14,78.5999984741211,79.25,76.0,78.2300033569336,83493600.0 2022-07-15,81.11000061035156,81.19999694824219,77.9000015258789,79.36000061035156,76050600.0 2022-07-18,81.43000030517578,84.47000122070312,80.94000244140625,82.20999908447266,90464300.0 2022-07-19,85.87999725341797,86.41000366210938,82.19000244140625,82.76000213623047,85047500.0 2022-07-20,89.43000030517578,89.91999816894531,85.08000183105469,85.38999938964844,88348600.0 2022-07-21,91.08999633789062,91.58000183105469,88.22000122070312,89.5999984741211,90449300.0 2022-07-22,88.0999984741211,90.69000244140625,87.04000091552734,90.19999694824219,76989700.0 2022-07-25,87.54000091552734,87.5999984741211,85.12000274658203,86.56999969482422,70083000.0 2022-07-26,85.25,87.75,84.70999908447266,87.0,69180400.0 2022-07-27,89.81999969482422,90.62000274658203,86.29000091552734,86.94000244140625,78301600.0 2022-07-28,91.66999816894531,92.22000122070312,88.58999633789062,90.41999816894531,79009200.0 2022-07-29,94.47000122070312,94.80999755859375,90.55999755859375,90.69999694824219,76630700.0 2022-08-01,96.77999877929688,98.38999938964844,93.95999908447266,95.58999633789062,96477500.0 2022-08-02,99.29000091552734,100.91999816894531,95.36000061035156,95.70999908447266,116734100.0 2022-08-03,98.08999633789062,98.7699966430664,93.62000274658203,94.83000183105469,131142000.0 2022-08-04,103.91000366210938,104.58999633789062,97.26000213623047,97.5,125855800.0 2022-08-05,102.30999755859375,103.86000061035156,100.9800033569336,101.05000305175781,93859900.0 2022-08-08,100.06999969482422,101.80000305175781,97.98999786376953,100.05999755859375,92606800.0 2022-08-09,95.54000091552734,98.05000305175781,93.66999816894531,97.94999694824219,89473700.0 2022-08-10,99.05000305175781,99.3499984741211,95.61000061035156,98.44999694824219,83416100.0 2022-08-11,98.12000274658203,102.37000274658203,98.0,99.93000030517578,77516900.0 2022-08-12,100.83000183105469,101.4000015258789,98.4800033569336,99.19999694824219,72316300.0 2022-08-15,101.01000213623047,101.8499984741211,99.80000305175781,100.51000213623047,61327100.0 2022-08-16,100.19999694824219,101.44999694824219,98.31999969482422,100.83999633789062,60220700.0 2022-08-17,98.2699966430664,99.63999938964844,96.7300033569336,99.26000213623047,63735600.0 2022-08-18,100.44000244140625,101.06999969482422,96.7300033569336,97.73999786376953,76059500.0 2022-08-19,95.94999694824219,99.25,94.58999633789062,98.66999816894531,67221700.0 2022-08-22,92.83999633789062,95.0199966430664,92.36000061035156,94.4000015258789,61837300.0 2022-08-23,92.48999786376953,94.44000244140625,92.11000061035156,92.38999938964844,52927000.0 2022-08-24,92.7300033569336,93.37999725341797,90.9000015258789,92.20999908447266,56520400.0 2022-08-25,97.18000030517578,97.56999969482422,93.13999938964844,93.13999938964844,61016200.0 2022-08-26,91.18000030517578,97.5999984741211,91.12000274658203,96.29000091552734,65552500.0 2022-08-29,88.48999786376953,91.19000244140625,88.26000213623047,90.05000305175781,61142500.0 2022-08-30,86.94000244140625,90.1500015258789,85.33999633789062,90.05999755859375,69087100.0 2022-08-31,84.87000274658203,86.72000122070312,83.72000122070312,86.27999877929688,64991700.0 2022-09-01,82.33000183105469,82.76000213623047,78.5199966430664,82.3499984741211,94854700.0 2022-09-02,80.23999786376953,83.6500015258789,79.80999755859375,83.31999969482422,84924400.0 2022-09-06,78.72000122070312,80.88999938964844,78.37000274658203,80.41000366210938,68727300.0 2022-09-07,79.61000061035156,80.25,77.73999786376953,79.23999786376953,67891200.0 2022-09-08,82.77999877929688,83.44999694824219,79.23999786376953,80.02999877929688,89089300.0 2022-09-09,85.44999694824219,85.68000030517578,83.83999633789062,84.02999877929688,68907700.0 2022-09-12,84.63999938964844,85.3499984741211,83.45999908447266,84.88999938964844,71922500.0 2022-09-13,77.02999877929688,81.47000122070312,76.80000305175781,80.95999908447266,80921200.0 2022-09-14,77.44999694824219,78.08000183105469,75.87000274658203,77.0999984741211,71483000.0 2022-09-15,76.66000366210938,77.97000122070312,74.91000366210938,76.63999938964844,81818000.0 2022-09-16,76.51000213623047,76.81999969482422,74.68000030517578,75.62000274658203,75300200.0 2022-09-19,76.7699966430664,77.33999633789062,75.3499984741211,75.38999938964844,64966900.0 2022-09-20,75.25,76.58000183105469,74.7300033569336,76.08000183105469,51129100.0 2022-09-21,74.4800033569336,78.41000366210938,74.44999694824219,75.44000244140625,82069700.0 2022-09-22,69.5,74.29000091552734,69.16999816894531,73.88999938964844,101436900.0 2022-09-23,67.95999908447266,69.08000183105469,66.81999969482422,68.0,87690000.0 2022-09-26,66.30000305175781,68.73999786376953,66.25,67.87000274658203,82898700.0 2022-09-27,67.16999816894531,68.77999877929688,66.0,67.9000015258789,94871800.0 2022-09-28,68.36000061035156,68.80000305175781,66.55999755859375,67.11000061035156,72389500.0 2022-09-29,64.13999938964844,67.19999694824219,62.83000183105469,67.1500015258789,102552400.0 2022-09-30,63.36000061035156,65.91000366210938,63.34000015258789,63.619998931884766,81664100.0 2022-10-03,66.11000061035156,66.91000366210938,63.38999938964844,64.45999908447266,83841600.0 2022-10-04,67.9000015258789,69.18000030517578,67.33000183105469,68.2699966430664,77160500.0 2022-10-05,67.94000244140625,68.69000244140625,64.5199966430664,66.58999633789062,87127400.0 2022-10-06,67.8499984741211,70.29000091552734,67.66000366210938,67.81999969482422,98325900.0 2022-10-07,58.439998626708984,64.02999877929688,58.220001220703125,64.01000213623047,163786300.0 2022-10-10,57.810001373291016,58.790000915527344,56.29999923706055,57.310001373291016,112241800.0 2022-10-11,57.630001068115234,58.91999816894531,56.04999923706055,57.209999084472656,114054800.0 2022-10-12,57.849998474121094,58.31999969482422,56.31999969482422,57.45000076293945,89264200.0 2022-10-13,58.939998626708984,60.13999938964844,54.56999969482422,55.52000045776367,131159800.0 2022-10-14,55.939998626708984,59.939998626708984,55.84000015258789,59.599998474121094,96959300.0 2022-10-17,57.959999084472656,58.5099983215332,57.099998474121094,57.349998474121094,76977600.0 2022-10-18,57.91999816894531,60.4900016784668,56.400001525878906,59.90999984741211,103064500.0 2022-10-19,57.22999954223633,59.040000915527344,56.56999969482422,57.33000183105469,75704800.0 2022-10-20,57.77000045776367,60.20000076293945,57.400001525878906,57.470001220703125,79552600.0 2022-10-21,58.81999969482422,58.90999984741211,55.709999084472656,57.220001220703125,95366400.0 2022-10-24,58.70000076293945,59.0,56.65999984741211,58.56999969482422,76305400.0 2022-10-25,61.470001220703125,61.97999954223633,58.689998626708984,58.77000045776367,85501900.0 2022-10-26,59.72999954223633,61.77000045776367,59.150001525878906,59.689998626708984,79761600.0 2022-10-27,58.599998474121094,62.720001220703125,58.5099983215332,61.599998474121094,83871400.0 2022-10-28,62.0099983215332,62.349998474121094,58.91999816894531,59.099998474121094,78198600.0 2022-10-31,60.060001373291016,61.86000061035156,59.529998779296875,60.75,73274100.0 2022-11-01,59.65999984741211,61.9900016784668,59.43000030517578,61.4900016784668,83806700.0 2022-11-02,58.630001068115234,63.93000030517578,58.56999969482422,63.0,142669400.0 2022-11-03,60.11000061035156,62.279998779296875,58.029998779296875,58.11000061035156,95279900.0 2022-11-04,62.189998626708984,63.0,60.529998779296875,62.5,84791300.0 2022-11-07,63.08000183105469,63.529998779296875,61.400001525878906,62.93000030517578,62722500.0 2022-11-08,63.849998474121094,64.95999908447266,62.369998931884766,64.08999633789062,75938000.0 2022-11-09,59.91999816894531,63.04999923706055,59.79999923706055,62.279998779296875,62940300.0 2022-11-10,68.47000122070312,68.80000305175781,63.619998931884766,64.30000305175781,107996300.0 2022-11-11,72.37000274658203,73.31999969482422,68.29000091552734,69.58000183105469,111709500.0 2022-11-14,73.52999877929688,75.25,72.66999816894531,75.22000122070312,108892800.0 2022-11-15,76.37000274658203,79.16000366210938,75.38999938964844,77.26000213623047,108946300.0 2022-11-16,72.69999694824219,74.83000183105469,71.93000030517578,73.66000366210938,79968000.0 2022-11-17,73.9000015258789,74.37999725341797,70.16000366210938,70.55999755859375,82320800.0 2022-11-18,73.56999969482422,75.3499984741211,72.18000030517578,75.06999969482422,73223200.0 2022-11-21,72.45999908447266,72.9800033569336,71.56999969482422,72.20999908447266,51536300.0 2022-11-22,75.25,75.33000183105469,72.11000061035156,72.72000122070312,55450200.0 2022-11-23,76.4000015258789,78.22000122070312,75.30000305175781,75.48999786376953,81623600.0 2022-11-25,75.13999938964844,76.04000091552734,74.75,75.66999816894531,26018900.0 2022-11-28,73.19000244140625,75.47000122070312,72.56999969482422,73.80999755859375,45383800.0 2022-11-29,73.38999938964844,74.48999786376953,72.77999877929688,73.62000274658203,51846400.0 2022-11-30,77.62999725341797,77.69999694824219,72.80999755859375,73.37999725341797,88468400.0 2022-12-01,77.4800033569336,79.2300033569336,76.44000244140625,78.30999755859375,59833400.0 2022-12-02,74.9800033569336,76.27999877929688,73.6500015258789,75.05000305175781,64377200.0 2022-12-05,73.62000274658203,75.16999816894531,72.81999969482422,74.54000091552734,47022200.0 2022-12-06,70.2699966430664,73.38999938964844,69.4000015258789,73.08000183105469,64965200.0 2022-12-07,70.13999938964844,71.37000274658203,69.27999877929688,69.52999877929688,59180100.0 2022-12-08,70.47000122070312,71.22000122070312,69.0,70.13999938964844,56734100.0 2022-12-09,68.58999633789062,70.66999816894531,68.5199966430664,69.48999786376953,59058300.0 2022-12-12,70.66999816894531,70.66999816894531,67.52999877929688,68.54000091552734,60968300.0 2022-12-13,71.6500015258789,75.20999908447266,70.66000366210938,74.87000274658203,72458000.0 2022-12-14,68.93000030517578,72.0,68.31999969482422,70.93000030517578,67278000.0 2022-12-15,66.52999877929688,68.20999908447266,66.12000274658203,67.5999984741211,58557000.0 2022-12-16,65.41000366210938,67.19000244140625,64.80000305175781,66.25,62438600.0 2022-12-19,64.58999633789062,65.58999633789062,63.709999084472656,65.12000274658203,46246900.0 2022-12-20,65.05000305175781,66.05999755859375,63.52000045776367,63.7599983215332,52431300.0 2022-12-21,67.68000030517578,67.8499984741211,65.20999908447266,65.43000030517578,44167600.0 2022-12-22,63.86000061035156,66.30999755859375,62.2599983215332,66.08000183105469,73917700.0 2022-12-23,64.5199966430664,64.66000366210938,62.720001220703125,63.11000061035156,45923000.0 2022-12-27,63.27000045776367,64.27999877929688,62.970001220703125,63.869998931884766,36086000.0 2022-12-28,62.56999969482422,63.540000915527344,61.959999084472656,62.540000915527344,39526500.0 2022-12-29,64.81999969482422,65.18000030517578,63.060001373291016,63.63999938964844,41428500.0 2022-12-30,64.7699966430664,64.81999969482422,63.13999938964844,63.77000045776367,37127000.0 2023-01-03,64.0199966430664,66.87999725341797,63.59000015258789,66.0,46851800.0 2023-01-04,64.66000366210938,65.79000091552734,63.310001373291016,65.0,47477100.0 2023-01-05,62.33000183105469,64.3499984741211,62.29999923706055,64.1500015258789,46159500.0 2023-01-06,63.959999084472656,64.30000305175781,60.04999923706055,63.150001525878906,70161300.0 2023-01-09,67.23999786376953,69.31999969482422,65.66999816894531,66.22000122070312,69741300.0 2023-01-10,68.05000305175781,68.1500015258789,66.55999755859375,66.66999816894531,41149600.0 2023-01-11,69.05999755859375,69.12999725341797,67.22000122070312,68.38999938964844,44470100.0 2023-01-12,70.80000305175781,71.6500015258789,67.18000030517578,70.06999969482422,70066200.0 2023-01-13,71.0,71.0999984741211,69.2300033569336,69.83999633789062,45757400.0 2023-01-17,71.58999633789062,72.66000366210938,70.6500015258789,70.87000274658203,42621300.0 2023-01-18,70.52999877929688,72.77999877929688,70.5,71.87000274658203,39538700.0 2023-01-19,67.70999908447266,69.25,67.2699966430664,68.97000122070312,47189900.0 2023-01-20,70.06999969482422,70.12999725341797,67.44999694824219,68.01000213623047,47757600.0 2023-01-23,76.52999877929688,76.58999633789062,71.54000091552734,72.22000122070312,84293200.0 2023-01-24,74.69999694824219,75.63999938964844,73.41999816894531,73.75,60822600.0 2023-01-25,74.91000366210938,75.12000274658203,72.08999633789062,72.9000015258789,49932600.0 2023-01-26,75.16000366210938,77.08000183105469,74.27999877929688,76.5,49583900.0 2023-01-27,75.4000015258789,76.73999786376953,73.48999786376953,73.69999694824219,58118600.0 2023-01-30,72.44999694824219,74.63999938964844,72.4000015258789,74.2300033569336,48105200.0 2023-01-31,75.1500015258789,75.19999694824219,72.02999877929688,72.26000213623047,71669100.0 2023-02-01,84.63999938964844,85.4800033569336,77.87999725341797,78.47000122070312,152548200.0 2023-02-02,88.30999755859375,88.94000244140625,83.19999694824219,84.29000091552734,97762100.0 2023-02-03,86.08999633789062,88.80000305175781,85.83000183105469,86.66000366210938,66557800.0 2023-02-06,83.68000030517578,86.27999877929688,83.22000122070312,84.62999725341797,53008900.0 2023-02-07,85.91000366210938,86.25,82.5199966430664,84.31999969482422,65291900.0 2023-02-08,84.69000244140625,88.0,84.54000091552734,85.87999725341797,54140400.0 2023-02-09,83.20999908447266,86.66999816894531,82.76000213623047,85.87999725341797,46525400.0 2023-02-10,81.4800033569336,82.70999908447266,80.47000122070312,82.29000091552734,49332600.0 2023-02-13,83.12999725341797,84.1500015258789,80.9000015258789,81.56999969482422,45400000.0 2023-02-14,85.94999694824219,86.19000244140625,81.7699966430664,82.69999694824219,55979700.0 2023-02-15,85.18000030517578,85.88999938964844,83.31999969482422,85.0999984741211,46430200.0 2023-02-16,80.08000183105469,83.3499984741211,80.05000305175781,82.9800033569336,57755200.0 2023-02-17,78.5,79.6500015258789,77.37000274658203,79.5999984741211,47826600.0 2023-02-21,76.7699966430664,78.45999908447266,76.44999694824219,77.1500015258789,44045600.0 2023-02-22,76.61000061035156,78.12999725341797,75.91999816894531,76.93000030517578,50286800.0 2023-02-23,79.75,81.79000091552734,77.97000122070312,80.62999725341797,76391300.0 2023-02-24,78.08999633789062,78.80999755859375,76.94000244140625,77.75,46700000.0 2023-02-27,78.7699966430664,80.12000274658203,78.52999877929688,79.63999938964844,45617300.0 2023-02-28,78.58000183105469,80.13999938964844,77.41999816894531,77.87000274658203,44220100.0 2023-03-01,78.29000091552734,80.29000091552734,77.87999725341797,78.55000305175781,44266000.0 2023-03-02,80.44000244140625,80.91999816894531,76.6500015258789,77.56999969482422,60108600.0 2023-03-03,81.5199966430664,81.62999725341797,79.33999633789062,80.4000015258789,54536200.0 2023-03-06,81.16000366210938,83.30000305175781,81.04000091552734,82.02999877929688,54541300.0 2023-03-07,82.11000061035156,84.8499984741211,80.66999816894531,81.06999969482422,70959000.0 2023-03-08,85.37000274658203,85.7699966430664,82.27999877929688,82.79000091552734,69529800.0 2023-03-09,84.02999877929688,87.80999755859375,83.58999633789062,85.29000091552734,79496700.0 2023-03-10,82.66999816894531,85.44999694824219,81.62999725341797,84.47000122070312,70273600.0 2023-03-13,82.01000213623047,83.83000183105469,78.5199966430664,81.38999938964844,65269100.0 2023-03-14,87.44999694824219,88.30000305175781,83.58999633789062,83.66999816894531,66616300.0 2023-03-15,89.68000030517578,90.41999816894531,86.22000122070312,86.7699966430664,86177400.0 2023-03-16,96.5999984741211,96.69000244140625,89.0199966430664,89.72000122070312,115839200.0 2023-03-17,97.83999633789062,98.75,95.94000244140625,96.66000366210938,94080800.0 2023-03-20,96.80999755859375,96.94000244140625,92.9000015258789,96.30000305175781,92008900.0 2023-03-21,95.93000030517578,99.45999908447266,93.63999938964844,97.0,85285300.0 2023-03-22,97.58000183105469,101.69999694824219,95.63999938964844,95.6500015258789,110816300.0 2023-03-23,100.27999877929688,102.43000030517578,98.66999816894531,100.05000305175781,84088900.0 2023-03-24,97.94999694824219,99.5199966430664,96.73999786376953,99.18000030517578,64712400.0 2023-03-27,96.61000061035156,98.93000030517578,95.43000030517578,98.0199966430664,57461400.0 2023-03-28,94.55999755859375,96.94000244140625,92.87000274658203,96.7699966430664,59150100.0 2023-03-29,96.08999633789062,96.91000366210938,94.87000274658203,96.06999969482422,55326000.0 2023-03-30,97.87999725341797,99.52999877929688,97.25,98.0,59678500.0 2023-03-31,98.01000213623047,98.36000061035156,95.2699966430664,96.33999633789062,55861100.0 2023-04-03,96.55999755859375,96.79000091552734,94.80999755859375,96.69999694824219,50655300.0 2023-04-04,95.87000274658203,97.2699966430664,95.20999908447266,97.04000091552734,43195900.0 2023-04-05,92.55999755859375,94.5,91.36000061035156,94.3499984741211,52979300.0 2023-04-06,92.47000122070312,92.91000366210938,90.62000274658203,91.47000122070312,47778400.0 2023-04-10,95.4800033569336,95.80000305175781,91.0199966430664,91.31999969482422,52536300.0 2023-04-11,94.02999877929688,96.06999969482422,92.69000244140625,96.05999755859375,51935800.0 2023-04-12,92.33000183105469,95.0,91.73999786376953,94.97000122070312,53383100.0 2023-04-13,92.08999633789062,93.16000366210938,91.83000183105469,92.79000091552734,40572500.0 2023-04-14,91.75,92.97000122070312,90.5,91.81999969482422,38734800.0 2023-04-17,89.87000274658203,90.69000244140625,88.30000305175781,90.2300033569336,47250800.0 2023-04-18,89.77999877929688,92.16000366210938,89.33000183105469,91.61000061035156,46246300.0 2023-04-19,89.94000244140625,90.54000091552734,88.22000122070312,88.51000213623047,37344500.0 2023-04-20,90.11000061035156,91.58000183105469,88.7300033569336,88.83000183105469,47082700.0 2023-04-21,88.43000030517578,89.80000305175781,88.05999755859375,89.80000305175781,41118300.0 2023-04-24,87.56999969482422,88.63999938964844,86.33999633789062,88.11000061035156,40423800.0 2023-04-25,83.80000305175781,87.05999755859375,83.76000213623047,86.9000015258789,52771500.0 2023-04-26,85.94000244140625,87.3499984741211,85.31999969482422,86.51000213623047,47786600.0 2023-04-27,87.44000244140625,87.56999969482422,84.08999633789062,86.41000366210938,53087200.0 2023-04-28,89.37000274658203,89.75,86.44000244140625,87.0199966430664,50652100.0 2023-05-01,89.69000244140625,91.04000091552734,88.61000061035156,91.02999877929688,59358700.0 2023-05-02,89.91000366210938,90.45999908447266,88.12000274658203,89.31999969482422,70483500.0 2023-05-03,81.62000274658203,85.4800033569336,81.0199966430664,83.54000091552734,109482200.0 2023-05-04,86.61000061035156,91.63999938964844,81.11000061035156,81.56999969482422,122840500.0 2023-05-05,89.83999633789062,90.43000030517578,84.72000122070312,84.98999786376953,78407400.0 2023-05-08,95.04000091552734,95.66000366210938,89.16999816894531,89.98999786376953,95503200.0 2023-05-09,95.05999755859375,96.16000366210938,93.43000030517578,94.88999938964844,68674800.0 2023-05-10,97.0199966430664,99.94000244140625,96.12000274658203,96.41999816894531,95619500.0 2023-05-11,97.0999984741211,99.19000244140625,96.13999938964844,98.16000366210938,57061000.0 2023-05-12,95.26000213623047,97.44999694824219,93.68000030517578,96.83000183105469,53790400.0 2023-05-15,97.4000015258789,97.43000030517578,93.44999694824219,95.19999694824219,51749200.0 2023-05-16,101.4800033569336,103.27999877929688,97.30999755859375,97.38999938964844,90622900.0 2023-05-17,103.75,104.13999938964844,100.05000305175781,101.79000091552734,75240900.0 2023-05-18,107.93000030517578,108.0999984741211,103.93000030517578,103.9800033569336,74338700.0 2023-05-19,105.81999969482422,107.29000091552734,104.62000274658203,106.36000061035156,67830600.0 2023-05-22,108.0,108.79000091552734,103.48999786376953,104.68000030517578,65424200.0 2023-05-23,108.12000274658203,110.98999786376953,107.19000244140625,107.25,73099100.0 2023-05-24,108.2699966430664,108.91000366210938,105.63999938964844,105.9800033569336,65910500.0 2023-05-25,120.3499984741211,120.69000244140625,115.80000305175781,117.30999755859375,108514700.0 2023-05-26,127.02999877929688,127.43000030517578,120.88999938964844,122.45999908447266,92922800.0 2023-05-30,125.2699966430664,130.7899932861328,123.51000213623047,130.4199981689453,98902300.0 2023-05-31,118.20999908447266,123.95999908447266,117.86000061035156,122.41999816894531,87552200.0 2023-06-01,119.47000122070312,121.27999877929688,116.5999984741211,117.29000091552734,66032900.0 2023-06-02,117.86000061035156,121.66000366210938,117.68000030517578,120.75,52331100.0 2023-06-05,117.93000030517578,119.31999969482422,116.41999816894531,116.58999633789062,52602900.0 2023-06-06,124.2300033569336,124.41999816894531,117.73999786376953,117.91000366210938,75257500.0 2023-06-07,117.83000183105469,125.33999633789062,117.06999969482422,124.02999877929688,81755200.0 2023-06-08,121.05000305175781,122.20999908447266,117.05000305175781,118.30000305175781,65246900.0 2023-06-09,124.91999816894531,127.25,123.55000305175781,123.56999969482422,75051600.0 2023-06-12,129.19000244140625,130.47999572753906,126.4000015258789,128.52000427246094,85394700.0 2023-06-13,124.52999877929688,132.8300018310547,122.44999694824219,132.32000732421875,132461900.0 2023-06-14,127.33000183105469,127.7300033569336,123.80999755859375,126.52999877929688,95888100.0 2023-06-15,124.23999786376953,125.69999694824219,122.26000213623047,125.38999938964844,85587100.0 2023-06-16,120.08000183105469,125.8499984741211,119.9000015258789,125.81999969482422,81846900.0 2023-06-20,118.93000030517578,121.75,117.69999694824219,119.08999633789062,58851800.0 2023-06-21,112.11000061035156,119.19000244140625,111.66999816894531,118.48999786376953,82835600.0 2023-06-22,110.69999694824219,114.0,109.8499984741211,112.23999786376953,70754800.0 2023-06-23,110.01000213623047,111.0999984741211,107.45999908447266,109.30999755859375,73545600.0 2023-06-26,107.51000213623047,112.55000305175781,107.19999694824219,110.94999694824219,68557000.0 2023-06-27,110.38999938964844,110.97000122070312,107.08000183105469,108.56999969482422,59381600.0 2023-06-28,110.16999816894531,111.77999877929688,107.62999725341797,108.20999908447266,67534100.0 2023-06-29,111.23999786376953,112.76000213623047,109.83999633789062,112.06999969482422,58347200.0 2023-06-30,113.91000366210938,114.69000244140625,112.41000366210938,113.02999877929688,53331900.0 2023-07-03,115.81999969482422,116.7300033569336,114.51000213623047,115.16000366210938,31860000.0 2023-07-05,113.94999694824219,117.66000366210938,113.86000061035156,116.0999984741211,49501600.0 2023-07-06,113.4800033569336,113.79000091552734,110.30999755859375,112.06999969482422,42342000.0 2023-07-07,113.16999816894531,115.33000183105469,113.04000091552734,114.16000366210938,37135100.0 2023-07-10,113.58000183105469,113.61000061035156,109.87999725341797,113.0,49330200.0 2023-07-11,111.31999969482422,113.2699966430664,109.5,111.66000366210938,59899500.0 2023-07-12,114.58000183105469,115.4000015258789,112.30999755859375,112.88999938964844,57993100.0 2023-07-13,115.91999816894531,116.16000366210938,113.58000183105469,115.76000213623047,49206700.0 2023-07-14,115.94000244140625,122.12000274658203,115.25,116.16999816894531,91847300.0 2023-07-17,118.31999969482422,118.83999633789062,112.7300033569336,115.94999694824219,68593300.0 2023-07-18,117.93000030517578,118.43000030517578,115.19000244140625,117.55000305175781,57980100.0 2023-07-19,116.43000030517578,121.66999816894531,115.55000305175781,121.30000305175781,70363100.0 2023-07-20,110.25,115.05000305175781,109.23999786376953,114.95999908447266,76340400.0 2023-07-21,110.94999694824219,112.30000305175781,109.54000091552734,110.97000122070312,76778100.0 2023-07-24,110.61000061035156,111.30999755859375,108.55000305175781,110.62000274658203,45583600.0 2023-07-25,113.0,114.05000305175781,111.0,111.13999938964844,44916300.0 2023-07-26,110.08999633789062,112.36000061035156,109.30000305175781,111.91000366210938,51721700.0 2023-07-27,111.0999984741211,115.08000183105469,110.51000213623047,111.79000091552734,70678000.0 2023-07-28,112.95999908447266,114.86000061035156,112.44000244140625,113.37999725341797,55526000.0 2023-07-31,114.4000015258789,114.68000030517578,112.3499984741211,114.16000366210938,54187300.0 2023-08-01,117.5999984741211,118.19000244140625,113.16000366210938,114.26000213623047,95279300.0 2023-08-02,109.3499984741211,119.5,107.37999725341797,119.48999786376953,173372000.0 2023-08-03,113.1500015258789,114.95999908447266,108.94999694824219,108.94999694824219,90605400.0 2023-08-04,115.81999969482422,118.8499984741211,113.95999908447266,114.4800033569336,83083100.0 2023-08-07,116.80999755859375,119.08000183105469,115.48999786376953,116.36000061035156,65854800.0 2023-08-08,113.2300033569336,115.45999908447266,111.41000366210938,114.94000244140625,54141800.0 2023-08-09,110.47000122070312,113.1500015258789,108.77999877929688,112.88999938964844,56257100.0 2023-08-10,110.2300033569336,113.88999938964844,109.47000122070312,111.30000305175781,57297800.0 2023-08-11,107.56999969482422,109.06999969482422,106.4800033569336,108.8499984741211,55618700.0 2023-08-14,111.9800033569336,111.98999786376953,105.41999816894531,106.75,57421800.0 2023-08-15,111.3499984741211,113.18000030517578,110.16999816894531,111.98999786376953,53816600.0 2023-08-16,107.19000244140625,110.44000244140625,106.9800033569336,110.08999633789062,54327300.0 2023-08-17,104.44000244140625,107.8499984741211,104.0999984741211,107.62000274658203,59064300.0 2023-08-18,105.44999694824219,106.06999969482422,101.68000030517578,102.4000015258789,59884300.0 2023-08-21,108.22000122070312,108.54000091552734,105.66999816894531,106.19999694824219,49319200.0 2023-08-22,105.66000366210938,109.72000122070312,104.8499984741211,109.4000015258789,47335100.0 2023-08-23,109.43000030517578,110.08000183105469,105.0,105.6500015258789,54656300.0 2023-08-24,101.80000305175781,111.63999938964844,100.87000274658203,111.05999755859375,109179100.0 2023-08-25,102.25,104.12000274658203,99.58000183105469,101.16999816894531,74793100.0 2023-08-28,102.61000061035156,104.06999969482422,100.88999938964844,103.47000122070312,55386800.0 2023-08-29,105.91999816894531,106.56999969482422,101.79000091552734,102.11000061035156,50850300.0 2023-08-30,106.58999633789062,107.66999816894531,104.5,105.4000015258789,54847300.0 2023-08-31,105.72000122070312,108.05999755859375,104.86000061035156,106.19000244140625,58919000.0 2023-09-01,109.44999694824219,110.05999755859375,106.61000061035156,107.0,54808900.0 2023-09-05,110.77999877929688,111.81999969482422,106.30000305175781,109.0,66042200.0 2023-09-06,109.27999877929688,111.33000183105469,108.22000122070312,110.55999755859375,47736700.0 2023-09-07,106.58999633789062,107.69000244140625,105.08999633789062,106.13999938964844,49080100.0 2023-09-08,106.08999633789062,109.73999786376953,105.75,107.0199966430664,46232000.0 2023-09-11,105.31999969482422,107.51000213623047,103.0,107.31999969482422,50611300.0 2023-09-12,105.30999755859375,106.73999786376953,103.18000030517578,104.19999694824219,44413600.0 2023-09-13,107.70999908447266,108.73999786376953,104.83000183105469,105.0999984741211,44702300.0 2023-09-14,106.62999725341797,109.1500015258789,106.22000122070312,108.43000030517578,45920600.0 2023-09-15,101.48999786376953,106.76000213623047,101.27999877929688,106.06999969482422,71017600.0 2023-09-18,102.37000274658203,102.98999786376953,99.44999694824219,100.81999969482422,49061300.0 2023-09-19,101.61000061035156,102.86000061035156,100.69999694824219,101.75,41704100.0 2023-09-20,100.33999633789062,103.94000244140625,100.27999877929688,102.36000061035156,55180600.0 2023-09-21,96.11000061035156,98.87000274658203,95.83999633789062,98.5999984741211,59628600.0 2023-09-22,96.19999694824219,98.41999816894531,95.61000061035156,96.91999816894531,52169400.0 2023-09-25,97.37999725341797,97.44999694824219,94.45999908447266,95.94999694824219,43223700.0 2023-09-26,95.95999908447266,97.83000183105469,95.2699966430664,96.5,42866500.0 2023-09-27,98.06999969482422,99.2300033569336,96.3499984741211,96.81999969482422,51261500.0 2023-09-28,102.76000213623047,104.19999694824219,97.76000213623047,97.94000244140625,72542100.0 2023-09-29,102.81999969482422,104.94000244140625,102.55999755859375,104.69000244140625,56027300.0 2023-10-02,103.2699966430664,103.70999908447266,101.69999694824219,102.20999908447266,45118600.0 2023-10-03,100.08000183105469,103.29000091552734,99.16999816894531,101.80000305175781,48117000.0 2023-10-04,104.06999969482422,104.4000015258789,100.33999633789062,100.6500015258789,51023200.0 2023-10-05,102.91000366210938,103.73999786376953,100.2699966430664,103.41000366210938,51789700.0 2023-10-06,107.23999786376953,107.87000274658203,102.02999877929688,102.16000366210938,64807500.0 2023-10-09,106.97000122070312,107.30999755859375,104.79000091552734,106.01000213623047,39593200.0 2023-10-10,109.01000213623047,110.12000274658203,106.4000015258789,107.48999786376953,57105500.0 2023-10-11,108.30999755859375,110.0999984741211,106.93000030517578,109.13999938964844,51085600.0 2023-10-12,108.79000091552734,111.30999755859375,107.51000213623047,108.4000015258789,60959400.0 2023-10-13,105.08999633789062,108.97000122070312,104.75,108.6500015258789,52881500.0 2023-10-16,106.45999908447266,107.4800033569336,105.02999877929688,105.41999816894531,42464500.0 2023-10-17,105.13999938964844,106.29000091552734,101.66000366210938,103.54000091552734,49642100.0 2023-10-18,102.16999816894531,104.77999877929688,101.73999786376953,103.37999725341797,50450000.0 2023-10-19,102.4000015258789,105.5999984741211,101.83999633789062,103.80999755859375,52734200.0 2023-10-20,101.80999755859375,104.33999633789062,101.44000244140625,102.27999877929688,61285600.0 2023-10-23,100.01000213623047,102.41999816894531,99.31999969482422,100.80999755859375,50817400.0 2023-10-24,101.66999816894531,101.79000091552734,99.37999725341797,100.97000122070312,51982900.0 2023-10-25,96.05999755859375,101.02999877929688,95.2300033569336,100.41999816894531,53424500.0 2023-10-26,93.66999816894531,97.5199966430664,93.12000274658203,95.98999786376953,49896400.0 2023-10-27,96.43000030517578,97.3499984741211,94.58999633789062,95.80000305175781,52458700.0 2023-10-30,96.18000030517578,97.04000091552734,94.69999694824219,96.13999938964844,43716600.0 2023-10-31,98.5,98.81999969482422,94.06999969482422,96.23999786376953,79547100.0 2023-11-01,108.04000091552734,108.1500015258789,98.5,98.58000183105469,138641500.0 2023-11-02,107.83000183105469,109.41000366210938,105.91000366210938,107.95999908447266,71377000.0 2023-11-03,112.25,113.38999938964844,107.86000061035156,109.05000305175781,65576600.0 2023-11-06,111.75,113.08000183105469,110.22000122070312,112.5999984741211,49270400.0 2023-11-07,113.44999694824219,114.6500015258789,111.22000122070312,111.86000061035156,50550200.0 2023-11-08,113.58999633789062,115.31999969482422,112.87999725341797,113.55000305175781,41880600.0 2023-11-09,113.48999786376953,115.80999755859375,113.05999755859375,114.0999984741211,61146900.0 2023-11-10,118.58999633789062,119.69999694824219,114.02999877929688,114.3499984741211,75135900.0 2023-11-13,116.79000091552734,118.68000030517578,116.0,118.33999633789062,46741900.0 2023-11-14,119.87999725341797,122.11000061035156,119.22000122070312,119.69999694824219,61017400.0 2023-11-15,118.0,120.58999633789062,116.87000274658203,120.54000091552734,59555600.0 2023-11-16,119.83000183105469,120.7300033569336,116.41000366210938,117.19999694824219,49661900.0 2023-11-17,120.62000274658203,121.48999786376953,118.81999969482422,119.63999938964844,38508900.0 2023-11-20,121.52999877929688,121.93000030517578,120.06999969482422,120.69999694824219,43138700.0 2023-11-21,119.16000366210938,120.6500015258789,117.94000244140625,120.54000091552734,41064800.0 2023-11-22,122.51000213623047,124.76000213623047,119.94999694824219,120.0,56862200.0 2023-11-24,122.30999755859375,123.25,121.54000091552734,122.02999877929688,19001000.0 2023-11-27,122.6500015258789,123.88999938964844,121.7699966430664,122.06999969482422,32743000.0 2023-11-28,122.01000213623047,122.54000091552734,120.79000091552734,121.9800033569336,32047100.0 2023-11-29,123.8499984741211,125.7300033569336,123.4800033569336,123.9800033569336,37876300.0 2023-11-30,121.16000366210938,124.05000305175781,119.6500015258789,123.61000061035156,44494200.0 2023-12-01,121.38999938964844,121.4000015258789,118.6500015258789,119.87999725341797,37017600.0 2023-12-04,118.56999969482422,119.9000015258789,116.37000274658203,119.75,39854400.0 2023-12-05,118.37999725341797,118.48999786376953,116.44999694824219,117.43000030517578,39191600.0 2023-12-06,116.81999969482422,122.83000183105469,116.37999725341797,120.69000244140625,60599000.0 2023-12-07,128.3699951171875,128.67999267578125,119.55999755859375,120.79000091552734,118579100.0 2023-12-08,128.9199981689453,131.0,126.88999938964844,129.5399932861328,89273900.0 2023-12-11,134.41000366210938,135.0399932861328,128.25,130.55999755859375,98668300.0 2023-12-12,137.61000061035156,139.88999938964844,131.89999389648438,132.25,111677800.0 2023-12-13,138.19000244140625,139.24000549316406,136.02999877929688,137.97000122070312,70651600.0 2023-12-14,138.0,141.82000732421875,135.72999572753906,138.88999938964844,76115200.0 2023-12-15,139.14999389648438,140.88999938964844,137.25,139.52000427246094,70178600.0 2023-12-18,138.89999389648438,139.7899932861328,137.64999389648438,139.14999389648438,45199500.0 2023-12-19,140.14999389648438,143.47000122070312,138.55999755859375,138.57000732421875,63739800.0 2023-12-20,135.47000122070312,139.5800018310547,135.3699951171875,139.0,54671700.0 2023-12-21,139.91000366210938,139.97999572753906,137.3800048828125,138.13999938964844,47179400.0 2023-12-22,139.60000610351562,140.6999969482422,138.30999755859375,140.47999572753906,35370400.0 2023-12-26,143.41000366210938,143.85000610351562,139.9199981689453,140.07000732421875,47157400.0 2023-12-27,146.07000732421875,146.25,143.17999267578125,144.72000122070312,49033400.0 2023-12-28,148.75999450683594,150.41000366210938,145.9499969482422,146.8000030517578,63800700.0 2023-12-29,147.41000366210938,151.0500030517578,147.1999969482422,149.5,62028200.0 2024-01-02,138.5800018310547,144.39999389648438,137.42999267578125,144.27999877929688,64902000.0 2024-01-03,135.32000732421875,137.42999267578125,133.74000549316406,135.7100067138672,61988600.0 2024-01-04,136.00999450683594,137.6999969482422,134.0,134.3000030517578,58610300.0 2024-01-05,138.5800018310547,141.00999450683594,136.44000244140625,136.77999877929688,69595000.0 2024-01-08,146.17999267578125,147.14999389648438,140.14999389648438,140.36000061035156,71756900.0 2024-01-09,149.25999450683594,149.86000061035156,145.0800018310547,145.9499969482422,67875700.0 2024-01-10,148.5399932861328,150.8800048828125,146.64999389648438,150.07000732421875,56951200.0 2024-01-11,148.02000427246094,150.3800048828125,143.69000244140625,148.52000427246094,62764600.0 2024-01-12,146.55999755859375,148.75,145.0,148.0399932861328,48250800.0 2024-01-16,158.74000549316406,159.72000122070312,149.97999572753906,150.36000061035156,112711400.0 2024-01-17,160.1699981689453,160.63999938964844,154.39999389648438,158.4499969482422,104085000.0 2024-01-18,162.6699981689453,168.60000610351562,158.22000122070312,166.1999969482422,131864900.0 2024-01-19,174.22999572753906,174.25,162.1999969482422,165.8000030517578,139825500.0 2024-01-22,168.17999267578125,174.72000122070312,164.14999389648438,174.38999938964844,122973800.0 2024-01-23,168.4199981689453,169.6300048828125,164.27000427246094,166.5,76830500.0 2024-01-24,178.2899932861328,180.5800018310547,170.55999755859375,172.5500030517578,125516400.0 2024-01-25,180.3300018310547,184.9199981689453,177.6300048828125,183.41000366210938,127171400.0 2024-01-26,177.25,181.22999572753906,174.14999389648438,175.2899932861328,107381200.0 2024-01-29,177.8300018310547,178.88999938964844,174.39999389648438,178.77000427246094,89384500.0 2024-01-30,172.05999755859375,178.47999572753906,169.52000427246094,176.1300048828125,122265700.0 2024-01-31,167.69000244140625,171.3000030517578,162.55999755859375,165.74000549316406,133157300.0 2024-02-01,170.47999572753906,171.13999938964844,165.86000061035156,169.27000427246094,91576700.0 2024-02-02,177.66000366210938,179.0,173.0500030517578,173.7899932861328,82078100.0 2024-02-05,174.22999572753906,180.00999450683594,171.11000061035156,179.08999633789062,76349200.0 2024-02-06,167.8800048828125,173.8800048828125,165.5,173.14999389648438,68854100.0 2024-02-07,170.94000244140625,172.97000122070312,168.1999969482422,169.47000122070312,53665400.0 2024-02-08,169.35000610351562,172.1699981689453,168.60000610351562,170.3300018310547,43385300.0 2024-02-09,172.47999572753906,175.10000610351562,168.66000366210938,171.0,56375700.0 2024-02-12,171.91000366210938,177.41000366210938,170.6699981689453,172.67999267578125,58177100.0 2024-02-13,171.5399932861328,173.1699981689453,164.3000030517578,167.94000244140625,63071300.0 2024-02-14,178.6999969482422,178.74000549316406,172.8800048828125,173.47000122070312,57402500.0 2024-02-15,176.75999450683594,180.5,175.25999450683594,179.13999938964844,51126400.0 2024-02-16,173.8699951171875,180.3300018310547,173.25,177.4499969482422,53896000.0 2024-02-20,165.69000244140625,171.80999755859375,162.0,171.13999938964844,66550000.0 2024-02-21,164.2899932861328,164.89999389648438,161.80999755859375,162.74000549316406,48774600.0 2024-02-22,181.86000061035156,183.8300018310547,172.0,173.1999969482422,100684700.0 2024-02-23,176.52000427246094,183.8000030517578,174.5500030517578,181.86000061035156,69207400.0 2024-02-26,176.00999450683594,179.83999633789062,174.80999755859375,178.77999877929688,45435100.0 2024-02-27,178.0,178.4600067138672,172.49000549316406,175.9199981689453,43665200.0 2024-02-28,176.5399932861328,176.83999633789062,173.58999633789062,176.25,35914400.0 2024-02-29,192.52999877929688,193.0,179.82000732421875,179.82000732421875,105538500.0 2024-03-01,202.63999938964844,202.72000122070312,195.4199981689453,197.91000366210938,103583000.0 2024-03-04,205.36000061035156,211.00999450683594,203.5,205.16000366210938,86835300.0 2024-03-05,205.1300048828125,205.3300018310547,199.14999389648438,200.5,65407100.0 2024-03-06,210.6300048828125,214.80999755859375,207.32000732421875,210.42999267578125,86687000.0 2024-03-07,211.3800048828125,213.8300018310547,208.22000122070312,212.52000427246094,63869000.0 2024-03-08,207.38999938964844,227.3000030517578,205.60000610351562,213.41000366210938,120592600.0 2024-03-11,198.38999938964844,203.5500030517578,196.6999969482422,203.00999450683594,73098600.0 2024-03-12,202.75999450683594,202.85000610351562,194.27000427246094,200.52000427246094,68951700.0 2024-03-13,194.7899932861328,198.8300018310547,192.6999969482422,198.72999572753906,70526900.0 2024-03-14,187.05999755859375,196.92999267578125,184.02999877929688,192.9199981689453,84490500.0 2024-03-15,191.05999755859375,193.8000030517578,184.47999572753906,184.8300018310547,95225700.0 2024-03-18,190.64999389648438,193.5,188.0500030517578,193.2899932861328,59306900.0 2024-03-19,181.4199981689453,185.61000061035156,177.36000061035156,183.16000366210938,83509500.0 2024-03-20,179.72999572753906,182.67999267578125,174.0,182.02999877929688,81773100.0 2024-03-21,178.67999267578125,187.69000244140625,177.66000366210938,185.97000122070312,75265600.0 2024-03-22,179.64999389648438,180.75999450683594,175.0500030517578,177.2100067138672,57832100.0 2024-03-25,178.6300048828125,182.8000030517578,172.0,172.89999389648438,71935300.0 2024-03-26,177.8699951171875,182.60000610351562,176.3300018310547,179.5399932861328,65322400.0 2024-03-27,179.58999633789062,181.22999572753906,175.39999389648438,179.9600067138672,55685600.0 2024-03-28,180.49000549316406,183.39999389648438,178.3000030517578,179.47000122070312,57628600.0 2024-04-01,183.33999633789062,187.24000549316406,179.89999389648438,180.10000610351562,74299900.0 2024-04-02,178.6999969482422,180.10000610351562,174.8300018310547,179.47000122070312,61598800.0 2024-04-03,180.77000427246094,182.0500030517578,176.6999969482422,177.5399932861328,49835100.0 2024-04-04,165.8300018310547,183.02000427246094,165.64999389648438,182.9199981689453,88280000.0 2024-04-05,170.4199981689453,172.69000244140625,165.5800018310547,168.10000610351562,66025200.0 2024-04-08,169.89999389648438,171.66000366210938,166.82000732421875,168.1999969482422,43997500.0 2024-04-09,170.77999877929688,171.60000610351562,167.2899932861328,170.2100067138672,42928000.0 2024-04-10,167.13999938964844,169.77999877929688,164.0,166.7100067138672,59600000.0 2024-04-11,170.5,170.9499969482422,166.5500030517578,167.5500030517578,48994500.0 2024-04-12,163.27999877929688,165.6999969482422,161.82000732421875,164.52999877929688,63334200.0 2024-04-15,160.32000732421875,164.44000244140625,158.75999450683594,164.42999267578125,61461200.0 2024-04-16,163.4600067138672,164.8800048828125,161.6699981689453,162.27999877929688,55302100.0 2024-04-17,154.02000427246094,164.4499969482422,153.8800048828125,163.97000122070312,75909000.0 2024-04-18,155.0800018310547,156.9600067138672,152.32000732421875,155.50999450683594,52669800.0 2024-04-19,146.63999938964844,154.25,145.2899932861328,151.58999633789062,71232500.0 2024-04-22,148.63999938964844,149.88999938964844,145.6300048828125,148.14999389648438,49397000.0 2024-04-23,152.27000427246094,153.5,150.35000610351562,151.64999389648438,46051900.0 2024-04-24,151.74000549316406,157.66000366210938,150.6300048828125,156.55999755859375,43412600.0 2024-04-25,153.75999450683594,155.13999938964844,146.75,149.14999389648438,41471400.0 2024-04-26,157.39999389648438,158.6300048828125,153.42999267578125,154.24000549316406,42510700.0 2024-04-29,160.1999969482422,160.77000427246094,156.25999450683594,159.0800018310547,43478200.0 2024-04-30,158.3800048828125,162.2899932861328,158.35000610351562,160.6300048828125,60742800.0 2024-05-01,144.27000427246094,151.3699951171875,142.13999938964844,148.11000061035156,89413200.0 2024-05-02,146.16000366210938,147.6199951171875,141.16000366210938,145.50999450683594,50034700.0 2024-05-03,150.60000610351562,150.7899932861328,147.24000549316406,148.75,49361100.0 2024-05-06,155.77999877929688,156.64999389648438,151.25999450683594,153.10000610351562,44624500.0 2024-05-07,154.42999267578125,157.6999969482422,153.66000366210938,156.32000732421875,37374900.0 2024-05-08,153.6199951171875,155.3300018310547,152.52000427246094,153.39999389648438,28728000.0 2024-05-09,152.38999938964844,154.08999633789062,150.61000061035156,153.1300048828125,33018000.0 2024-05-10,151.9199981689453,156.3699951171875,151.30999755859375,154.2899932861328,37652800.0 2024-05-13,150.55999755859375,153.3300018310547,150.39999389648438,151.27999877929688,27859200.0 2024-05-14,153.16000366210938,153.49000549316406,148.77999877929688,150.42999267578125,31938300.0 2024-05-15,159.6699981689453,159.69000244140625,154.6999969482422,155.58999633789062,43195900.0 2024-05-16,162.6199951171875,168.05999755859375,159.89999389648438,160.9199981689453,76726700.0 2024-05-17,164.47000122070312,169.72000122070312,162.32000732421875,168.42999267578125,65944400.0 2024-05-20,166.3300018310547,168.49000549316406,164.47000122070312,165.5500030517578,45618000.0 2024-05-21,164.66000366210938,165.8300018310547,163.10000610351562,164.0,30005500.0 2024-05-22,165.52000427246094,169.80999755859375,163.86000061035156,167.41000366210938,47426700.0 2024-05-23,160.42999267578125,173.13999938964844,158.27000427246094,170.17999267578125,91888800.0 2024-05-24,166.36000061035156,167.66000366210938,160.25,161.41000366210938,54795400.0 2024-05-28,171.61000061035156,174.5500030517578,164.9600067138672,169.4199981689453,66495400.0 2024-05-29,165.13999938964844,168.47999572753906,162.91000366210938,167.4600067138672,56537500.0 2024-05-30,166.75,168.75,163.8000030517578,167.89999389648438,46479900.0 2024-05-31,166.89999389648438,169.5,160.07000732421875,166.64999389648438,64331900.0 2024-06-03,163.5500030517578,171.0800018310547,160.91000366210938,170.82000732421875,59157600.0 2024-06-04,159.99000549316406,164.8300018310547,158.8699951171875,162.83999633789062,48157200.0 2024-06-05,166.1699981689453,167.1199951171875,161.3800048828125,162.07000732421875,60507500.0 2024-06-06,166.77999877929688,169.50999450683594,163.86000061035156,165.4600067138672,47153700.0 2024-06-07,167.8699951171875,169.4499969482422,165.86000061035156,166.58999633789062,44796000.0 2024-06-10,160.33999633789062,165.5500030517578,159.61000061035156,162.47999572753906,67575600.0 2024-06-11,158.9600067138672,161.5399932861328,156.9199981689453,160.5,40497100.0 2024-06-12,160.24000549316406,162.24000549316406,158.6199951171875,160.32000732421875,48325800.0 2024-06-13,159.89999389648438,162.66000366210938,157.30999755859375,160.39999389648438,44442500.0 2024-06-14,159.6300048828125,161.33999633789062,157.61000061035156,158.5,34054000.0 2024-06-17,158.39999389648438,159.22999572753906,154.13999938964844,158.0,44507700.0 2024-06-18,154.6300048828125,157.24000549316406,153.33999633789062,156.99000549316406,51852000.0 2024-06-20,161.77999877929688,166.82000732421875,155.5,155.82000732421875,93245700.0 2024-06-21,161.22999572753906,163.1999969482422,157.88999938964844,161.75,61334700.0 2024-06-24,160.25,163.39999389648438,158.19000244140625,159.75,45954100.0 2024-06-25,160.25,161.0,156.4499969482422,160.72999572753906,40975300.0 2024-06-26,157.5399932861328,160.74000549316406,156.0,160.60000610351562,36973400.0 2024-06-27,159.47000122070312,160.61000061035156,156.80999755859375,157.17999267578125,34018200.0 2024-06-28,162.2100067138672,166.4499969482422,159.41000366210938,160.22999572753906,56204600.0 2024-07-01,157.69000244140625,161.50999450683594,153.63999938964844,161.25,50436700.0 2024-07-02,164.30999755859375,164.5800018310547,156.6999969482422,157.0399932861328,57838600.0 2024-07-03,163.89999389648438,165.25999450683594,162.50999450683594,164.1999969482422,26980900.0 2024-07-05,171.89999389648438,174.0399932861328,165.67999267578125,165.97000122070312,61857100.0 2024-07-08,178.69000244140625,178.9499969482422,173.22000122070312,174.89999389648438,60223400.0 2024-07-09,177.10000610351562,180.41000366210938,174.6999969482422,177.97000122070312,43395600.0 2024-07-10,183.9600067138672,187.27999877929688,177.8000030517578,179.99000549316406,90247000.0 2024-07-11,181.94000244140625,187.11000061035156,177.25,184.07000732421875,59231400.0 2024-07-12,181.61000061035156,186.99000549316406,179.69000244140625,182.02000427246094,50827400.0 2024-07-15,179.8300018310547,185.5,178.5399932861328,184.4499969482422,42202700.0 2024-07-16,177.5500030517578,179.75,174.52999877929688,179.69000244140625,40633100.0 2024-07-17,159.42999267578125,169.8000030517578,159.3699951171875,169.8000030517578,76954200.0 2024-07-18,155.77000427246094,163.41000366210938,153.1999969482422,163.41000366210938,69420300.0 2024-07-19,151.5800018310547,155.80999755859375,150.6199951171875,154.86000061035156,47513100.0 2024-07-22,155.8699951171875,156.6999969482422,152.5399932861328,154.22999572753906,43912500.0 2024-07-23,154.0,157.0500030517578,153.8000030517578,154.9499969482422,31950600.0 2024-07-24,144.6300048828125,153.67999267578125,144.52999877929688,152.72000122070312,49203100.0 2024-07-25,138.32000732421875,144.75,136.80999755859375,144.07000732421875,60578500.0 2024-07-26,139.99000549316406,141.2899932861328,138.27000427246094,140.32000732421875,49435800.0 2024-07-29,139.75,144.58999633789062,138.75,141.19000244140625,47447200.0 2024-07-30,138.44000244140625,141.6999969482422,134.0500030517578,139.8800048828125,68801700.0 2024-07-31,144.47999572753906,153.60000610351562,140.02999877929688,150.72999572753906,114306800.0 2024-08-01,132.5399932861328,147.2899932861328,130.24000549316406,145.0,94731900.0 2024-08-02,132.5,137.10000610351562,131.3300018310547,133.5,78562000.0 2024-08-05,134.82000732421875,139.13999938964844,121.83000183105469,122.16000366210938,76089400.0 2024-08-06,130.17999267578125,136.44000244140625,129.10000610351562,135.14999389648438,64455600.0 2024-08-07,128.6699981689453,136.24000549316406,128.3699951171875,133.75,54676500.0 2024-08-08,136.32000732421875,136.47999572753906,128.94000244140625,131.97000122070312,49037500.0 2024-08-09,134.27000427246094,135.5,132.44000244140625,134.69000244140625,40583000.0 2024-08-12,136.77000427246094,137.99000549316406,133.22999572753906,134.44000244140625,39724300.0 2024-08-13,141.1300048828125,141.19000244140625,137.52000427246094,138.1199951171875,42218000.0 2024-08-14,140.75,143.25,137.63999938964844,143.0,35506400.0 2024-08-15,147.36000061035156,147.9600067138672,141.80999755859375,143.0,43582400.0 2024-08-16,148.55999755859375,149.3699951171875,145.1999969482422,145.6999969482422,31123900.0 2024-08-19,155.27999877929688,155.3699951171875,147.72000122070312,148.42999267578125,60766900.0 2024-08-20,156.39999389648438,162.0399932861328,154.50999450683594,156.49000549316406,76851200.0 2024-08-21,157.80999755859375,158.64999389648438,155.07000732421875,156.1199951171875,42791200.0 2024-08-22,151.6999969482422,159.83999633789062,151.00999450683594,158.8699951171875,45737300.0 2024-08-23,154.97999572753906,156.39999389648438,151.8300018310547,153.60000610351562,43694600.0 2024-08-26,149.99000549316406,158.27999877929688,148.91000366210938,154.6999969482422,49893300.0 2024-08-27,150.5,151.6999969482422,148.44000244140625,150.1300048828125,35102700.0 2024-08-28,146.36000061035156,150.42999267578125,144.72000122070312,149.39999389648438,34075800.0 2024-08-29,145.49000549316406,149.49000549316406,144.47000122070312,146.58999633789062,31602100.0 2024-08-30,148.55999755859375,148.99000549316406,145.25,147.52000427246094,31169100.0 2024-09-03,136.94000244140625,146.49000549316406,136.10000610351562,146.41000366210938,42172700.0 2024-09-04,140.8699951171875,143.3699951171875,138.50999450683594,140.50999450683594,42130600.0 2024-09-05,139.44000244140625,141.7100067138672,137.8300018310547,138.1999969482422,25023000.0 2024-09-06,134.35000610351562,139.1300048828125,132.11000061035156,138.6999969482422,39993500.0 2024-09-09,138.14999389648438,138.4499969482422,134.86000061035156,136.10000610351562,27194500.0 2024-09-10,142.83999633789062,143.0800018310547,137.25,139.05999755859375,37217500.0 2024-09-11,149.86000061035156,150.16000366210938,140.7100067138672,145.32000732421875,50935400.0 2024-09-12,150.77000427246094,151.5399932861328,147.64999389648438,148.42999267578125,29286200.0 2024-09-13,152.30999755859375,153.02999877929688,150.6999969482422,152.32000732421875,25117200.0 2024-09-16,152.0800018310547,154.44000244140625,150.91000366210938,151.6999969482422,27677800.0 2024-09-17,150.82000732421875,154.0399932861328,149.22999572753906,153.5500030517578,29889000.0 2024-09-18,148.2899932861328,152.82000732421875,148.00999450683594,150.89999389648438,26320100.0 2024-09-19,156.74000549316406,159.25,152.77000427246094,153.80999755859375,44500000.0 2024-09-20,155.9499969482422,157.4499969482422,152.47000122070312,156.0,40248200.0 2024-09-23,156.75,157.19000244140625,154.97000122070312,156.4499969482422,21728500.0 2024-09-24,158.32000732421875,159.63999938964844,154.5800018310547,157.4600067138672,27531200.0 2024-09-25,162.02000427246094,162.9499969482422,158.17999267578125,158.5,35233300.0 2024-09-26,167.49000549316406,168.67999267578125,164.0500030517578,167.05999755859375,38044900.0 2024-09-27,164.35000610351562,168.72999572753906,163.74000549316406,167.47999572753906,27876000.0 2024-09-30,164.0800018310547,165.0800018310547,162.17999267578125,163.10000610351562,21881600.0 2024-10-01,159.75,165.39999389648438,158.0800018310547,164.47999572753906,31831900.0 2024-10-02,159.77999877929688,163.10000610351562,158.6699981689453,159.30999755859375,24630400.0 2024-10-03,162.85000610351562,166.7899932861328,159.39999389648438,159.7100067138672,29598800.0 2024-10-04,170.89999389648438,171.2100067138672,164.4199981689453,166.52999877929688,44556500.0 2024-10-07,170.97000122070312,172.41000366210938,168.2100067138672,171.0800018310547,38379900.0 2024-10-08,172.8000030517578,173.60000610351562,170.0,171.75,34730200.0 2024-10-09,171.02000427246094,174.0500030517578,169.5500030517578,174.0500030517578,33890700.0 2024-10-10,164.17999267578125,172.00999450683594,162.0,169.75999450683594,75113600.0 2024-10-11,167.88999938964844,169.35000610351562,163.00999450683594,164.19000244140625,42136200.0 2024-10-14,165.27000427246094,168.89999389648438,165.14999389648438,167.77000427246094,31757200.0 2024-10-15,156.63999938964844,164.1300048828125,155.74000549316406,163.2100067138672,50768000.0 2024-10-16,156.1300048828125,158.27999877929688,154.9199981689453,158.07000732421875,30575800.0 2024-10-17,156.25,160.44000244140625,156.1999969482422,160.0,29491900.0 2024-10-18,155.97000122070312,158.00999450683594,155.55999755859375,157.41000366210938,23823000.0 2024-10-21,157.89999389648438,158.0,154.14999389648438,155.75999450683594,25781200.0 2024-10-22,154.08999633789062,156.74000549316406,151.91000366210938,156.60000610351562,34997400.0 2024-10-23,152.91000366210938,153.4499969482422,150.52000427246094,153.0,26095900.0 2024-10-24,153.44000244140625,155.19000244140625,152.35000610351562,154.74000549316406,22877000.0 2024-10-25,156.22999572753906,158.91000366210938,155.0500030517578,155.39999389648438,29758500.0 2024-10-28,159.9199981689453,160.27999877929688,157.0399932861328,158.5,36010100.0 2024-10-29,166.25,167.50999450683594,158.94000244140625,161.10000610351562,71896000.0 2024-10-30,148.60000610351562,153.1199951171875,148.10000610351562,153.00999450683594,87701700.0 2024-10-31,144.07000732421875,148.67999267578125,143.3300018310547,147.8000030517578,44386600.0 2024-11-01,141.86000061035156,144.5399932861328,141.32000732421875,144.44000244140625,39027400.0 2024-11-04,140.7100067138672,143.63999938964844,139.72000122070312,141.6999969482422,29117400.0 2024-11-05,141.66000366210938,143.0800018310547,140.8000030517578,141.94000244140625,27067300.0 2024-11-06,145.10000610351562,145.6300048828125,141.52000427246094,144.9499969482422,32911500.0 2024-11-07,149.82000732421875,150.1199951171875,145.66000366210938,146.67999267578125,30326400.0 2024-11-08,147.9499969482422,150.7100067138672,147.52999877929688,149.38999938964844,27560300.0 2024-11-11,147.35000610351562,148.57000732421875,144.91000366210938,147.3800048828125,29868100.0 2024-11-12,143.6300048828125,147.4499969482422,141.5500030517578,147.0,33560300.0 2024-11-13,139.3000030517578,144.49000549316406,139.07000732421875,142.86000061035156,35146600.0 2024-11-14,138.83999633789062,141.39999389648438,138.55999755859375,140.33999633789062,31681400.0 2024-11-15,134.89999389648438,137.35000610351562,133.64999389648438,136.57000732421875,44217500.0 2024-11-18,138.92999267578125,140.89999389648438,137.2100067138672,138.19000244140625,38782400.0 2024-11-19,139.38999938964844,139.75,137.13999938964844,137.41000366210938,23131400.0 2024-11-20,137.60000610351562,140.77000427246094,135.47999572753906,138.9600067138672,28843100.0 2024-11-21,137.49000549316406,140.27999877929688,134.92999267578125,138.8699951171875,29311400.0 2024-11-22,138.35000610351562,139.1300048828125,137.0399932861328,137.35000610351562,21784700.0 2024-11-25,141.1300048828125,142.35000610351562,139.0500030517578,140.49000549316406,30923100.0 2024-11-26,137.72000122070312,142.8000030517578,136.6199951171875,142.5500030517578,32092400.0 2024-11-27,136.24000549316406,137.94000244140625,132.9600067138672,137.1999969482422,30175300.0