824 KiB
824 KiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 1983-06-17,0.34375,0.34895798563957214,0.34375,0.0,42936000.0 1983-06-20,0.30208298563957214,0.30729201436042786,0.30208298563957214,0.0,7329600.0 1983-06-21,0.30208298563957214,0.3125,0.30208298563957214,0.0,2280000.0 1983-06-22,0.3125,0.31770798563957214,0.3125,0.0,5937600.0 1983-06-23,0.3125,0.31770798563957214,0.3125,0.0,1272000.0 1983-06-24,0.30729201436042786,0.3125,0.30729201436042786,0.0,1574400.0 1983-06-27,0.27083298563957214,0.28125,0.27083298563957214,0.0,5884800.0 1983-06-28,0.27083298563957214,0.27604201436042786,0.27083298563957214,0.0,4987200.0 1983-06-29,0.265625,0.27083298563957214,0.265625,0.0,1056000.0 1983-06-30,0.27083298563957214,0.27864599227905273,0.27083298563957214,0.0,2164800.0 1983-07-01,0.27083298563957214,0.27604201436042786,0.27083298563957214,0.0,350400.0 1983-07-05,0.26041701436042786,0.27083298563957214,0.26041701436042786,0.0,576000.0 1983-07-06,0.26041701436042786,0.265625,0.26041701436042786,0.0,638400.0 1983-07-07,0.265625,0.27083298563957214,0.265625,0.0,1046400.0 1983-07-08,0.26041701436042786,0.27083298563957214,0.26041701436042786,0.0,681600.0 1983-07-11,0.265625,0.27083298563957214,0.265625,0.0,729600.0 1983-07-12,0.265625,0.27604201436042786,0.265625,0.0,777600.0 1983-07-13,0.27604201436042786,0.28645798563957214,0.27604201436042786,0.0,4420800.0 1983-07-14,0.27864599227905273,0.28645798563957214,0.27864599227905273,0.0,777600.0 1983-07-15,0.27864599227905273,0.28645798563957214,0.27864599227905273,0.0,897600.0 1983-07-18,0.27604201436042786,0.28125,0.27604201436042786,0.0,456000.0 1983-07-19,0.27083298563957214,0.28125,0.27083298563957214,0.0,417600.0 1983-07-20,0.26822900772094727,0.2734380066394806,0.26822900772094727,0.0,484800.0 1983-07-21,0.25520798563957214,0.265625,0.25520798563957214,0.0,1156800.0 1983-07-22,0.25260400772094727,0.25520798563957214,0.25260400772094727,0.0,3038400.0 1983-07-25,0.25260400772094727,0.2578130066394806,0.25260400772094727,0.0,1401600.0 1983-07-26,0.25260400772094727,0.2578130066394806,0.25260400772094727,0.0,2697600.0 1983-07-27,0.2421880066394806,0.25,0.2421880066394806,0.0,566400.0 1983-07-28,0.2421880066394806,0.2421880066394806,0.2421880066394806,0.2421880066394806,0.0 1983-07-29,0.23958300054073334,0.25,0.23958300054073334,0.0,734400.0 1983-08-01,0.234375,0.23958300054073334,0.234375,0.0,710400.0 1983-08-02,0.23177100718021393,0.23958300054073334,0.23177100718021393,0.0,225600.0 1983-08-03,0.23177100718021393,0.23958300054073334,0.23177100718021393,0.0,105600.0 1983-08-04,0.22395800054073334,0.234375,0.22395800054073334,0.0,360000.0 1983-08-05,0.21875,0.2265630066394806,0.21875,0.0,417600.0 1983-08-08,0.21354199945926666,0.21875,0.21354199945926666,0.0,292800.0 1983-08-09,0.20572899281978607,0.21354199945926666,0.20572899281978607,0.0,849600.0 1983-08-10,0.20572899281978607,0.21354199945926666,0.20572899281978607,0.0,700800.0 1983-08-11,0.20572899281978607,0.21354199945926666,0.20572899281978607,0.0,124800.0 1983-08-12,0.20572899281978607,0.2109380066394806,0.20572899281978607,0.0,201600.0 1983-08-15,0.203125,0.2109380066394806,0.203125,0.0,585600.0 1983-08-16,0.203125,0.2109380066394806,0.203125,0.0,235200.0 1983-08-17,0.203125,0.2109380066394806,0.203125,0.0,153600.0 1983-08-18,0.19010399281978607,0.19791699945926666,0.19010399281978607,0.0,715200.0 1983-08-19,0.1875,0.1953130066394806,0.1875,0.0,744000.0 1983-08-22,0.16666699945926666,0.17447899281978607,0.16666699945926666,0.0,508800.0 1983-08-23,0.16666699945926666,0.171875,0.16666699945926666,0.0,523200.0 1983-08-24,0.16666699945926666,0.171875,0.16666699945926666,0.0,700800.0 1983-08-25,0.1640630066394806,0.171875,0.1640630066394806,0.0,331200.0 1983-08-26,0.16666699945926666,0.171875,0.16666699945926666,0.0,643200.0 1983-08-29,0.16666699945926666,0.171875,0.16666699945926666,0.0,398400.0 1983-08-30,0.16666699945926666,0.171875,0.16666699945926666,0.0,230400.0 1983-08-31,0.17447899281978607,0.1796880066394806,0.17447899281978607,0.0,1300800.0 1983-09-01,0.18489600718021393,0.19270800054073334,0.18489600718021393,0.0,2064000.0 1983-09-02,0.19791699945926666,0.203125,0.19791699945926666,0.0,1252800.0 1983-09-06,0.20052100718021393,0.20572899281978607,0.20052100718021393,0.0,868800.0 1983-09-07,0.20052100718021393,0.20572899281978607,0.20052100718021393,0.0,590400.0 1983-09-08,0.203125,0.20833300054073334,0.203125,0.0,566400.0 1983-09-09,0.203125,0.20833300054073334,0.203125,0.0,331200.0 1983-09-12,0.20572899281978607,0.21354199945926666,0.20572899281978607,0.0,1516800.0 1983-09-13,0.20572899281978607,0.2109380066394806,0.20572899281978607,0.0,105600.0 1983-09-14,0.203125,0.2109380066394806,0.203125,0.0,465600.0 1983-09-15,0.1875,0.19270800054073334,0.1875,0.0,1867200.0 1983-09-16,0.16145800054073334,0.16666699945926666,0.16145800054073334,0.0,1680000.0 1983-09-19,0.1640630066394806,0.16666699945926666,0.1640630066394806,0.0,648000.0 1983-09-20,0.16927100718021393,0.171875,0.16927100718021393,0.0,1252800.0 1983-09-21,0.16927100718021393,0.17447899281978607,0.16927100718021393,0.0,2169600.0 1983-09-22,0.171875,0.17708300054073334,0.171875,0.0,3772800.0 1983-09-23,0.17708300054073334,0.18229199945926666,0.17708300054073334,0.0,6825600.0 1983-09-26,0.1796880066394806,0.18489600718021393,0.1796880066394806,0.0,518400.0 1983-09-27,0.17708300054073334,0.18489600718021393,0.17708300054073334,0.0,1881600.0 1983-09-28,0.1796880066394806,0.18229199945926666,0.1796880066394806,0.0,2011200.0 1983-09-29,0.1796880066394806,0.18489600718021393,0.1796880066394806,0.0,696000.0 1983-09-30,0.17708300054073334,0.18229199945926666,0.17708300054073334,0.0,283200.0 1983-10-03,0.17708300054073334,0.1796880066394806,0.17708300054073334,0.0,1305600.0 1983-10-04,0.17708300054073334,0.18229199945926666,0.17708300054073334,0.0,268800.0 1983-10-05,0.17708300054073334,0.18229199945926666,0.17708300054073334,0.0,316800.0 1983-10-06,0.17708300054073334,0.18229199945926666,0.17708300054073334,0.0,312000.0 1983-10-07,0.17708300054073334,0.18229199945926666,0.17708300054073334,0.0,456000.0 1983-10-10,0.171875,0.17708300054073334,0.171875,0.0,201600.0 1983-10-11,0.16145800054073334,0.16666699945926666,0.16145800054073334,0.0,657600.0 1983-10-12,0.15885399281978607,0.1640630066394806,0.15885399281978607,0.0,336000.0 1983-10-13,0.15364600718021393,0.16145800054073334,0.15364600718021393,0.0,1036800.0 1983-10-14,0.15625,0.16145800054073334,0.15625,0.0,1315200.0 1983-10-17,0.15625,0.16145800054073334,0.15625,0.0,734400.0 1983-10-18,0.15104199945926666,0.15885399281978607,0.15104199945926666,0.0,235200.0 1983-10-19,0.140625,0.14583300054073334,0.140625,0.0,3417600.0 1983-10-20,0.140625,0.14583300054073334,0.140625,0.0,1584000.0 1983-10-21,0.140625,0.14583300054073334,0.140625,0.0,288000.0 1983-10-24,0.140625,0.14583300054073334,0.140625,0.0,484800.0 1983-10-25,0.13541699945926666,0.140625,0.13541699945926666,0.0,110400.0 1983-10-26,0.13541699945926666,0.140625,0.13541699945926666,0.0,998400.0 1983-10-27,0.13541699945926666,0.140625,0.13541699945926666,0.0,739200.0 1983-10-28,0.13541699945926666,0.140625,0.13541699945926666,0.0,331200.0 1983-10-31,0.13541699945926666,0.140625,0.13541699945926666,0.0,1281600.0 1983-11-01,0.13020800054073334,0.1328130066394806,0.13020800054073334,0.0,681600.0 1983-11-02,0.12239599972963333,0.12760399281978607,0.12239599972963333,0.0,1454400.0 1983-11-03,0.12239599972963333,0.125,0.12239599972963333,0.0,1089600.0 1983-11-04,0.125,0.12760399281978607,0.125,0.0,811200.0 1983-11-07,0.12239599972963333,0.12760399281978607,0.12239599972963333,0.0,1598400.0 1983-11-08,0.12239599972963333,0.125,0.12239599972963333,0.0,331200.0 1983-11-09,0.12239599972963333,0.125,0.12239599972963333,0.0,960000.0 1983-11-10,0.12239599972963333,0.125,0.12239599972963333,0.0,1291200.0 1983-11-11,0.12239599972963333,0.125,0.12239599972963333,0.0,1094400.0 1983-11-14,0.1328130066394806,0.13541699945926666,0.1328130066394806,0.0,4737600.0 1983-11-15,0.140625,0.14322899281978607,0.140625,0.0,2640000.0 1983-11-16,0.15364600718021393,0.16145800054073334,0.15364600718021393,0.0,4368000.0 1983-11-17,0.16145800054073334,0.16927100718021393,0.16145800054073334,0.0,3043200.0 1983-11-18,0.16145800054073334,0.16666699945926666,0.16145800054073334,0.0,412800.0 1983-11-21,0.15625,0.16145800054073334,0.15625,0.0,960000.0 1983-11-22,0.1484380066394806,0.15625,0.1484380066394806,0.0,460800.0 1983-11-23,0.14322899281978607,0.15104199945926666,0.14322899281978607,0.0,1156800.0 1983-11-25,0.14583300054073334,0.1484380066394806,0.14583300054073334,0.0,230400.0 1983-11-28,0.14583300054073334,0.15104199945926666,0.14583300054073334,0.0,230400.0 1983-11-29,0.14322899281978607,0.1484380066394806,0.14322899281978607,0.0,753600.0 1983-11-30,0.14322899281978607,0.1484380066394806,0.14322899281978607,0.0,268800.0 1983-12-01,0.14322899281978607,0.1484380066394806,0.14322899281978607,0.0,153600.0 1983-12-02,0.14322899281978607,0.1484380066394806,0.14322899281978607,0.0,288000.0 1983-12-05,0.13541699945926666,0.140625,0.13541699945926666,0.0,864000.0 1983-12-06,0.1328130066394806,0.13802100718021393,0.1328130066394806,0.0,1185600.0 1983-12-07,0.13541699945926666,0.140625,0.13541699945926666,0.0,696000.0 1983-12-08,0.13541699945926666,0.140625,0.13541699945926666,0.0,2496000.0 1983-12-09,0.140625,0.14583300054073334,0.140625,0.0,1641600.0 1983-12-12,0.140625,0.14583300054073334,0.140625,0.0,806400.0 1983-12-13,0.14322899281978607,0.1484380066394806,0.14322899281978607,0.0,993600.0 1983-12-14,0.140625,0.1484380066394806,0.140625,0.0,3772800.0 1983-12-15,0.140625,0.14583300054073334,0.140625,0.0,5769600.0 1983-12-16,0.13802100718021393,0.14583300054073334,0.13802100718021393,0.0,1281600.0 1983-12-19,0.14322899281978607,0.1484380066394806,0.14322899281978607,0.0,2476800.0 1983-12-20,0.140625,0.14583300054073334,0.140625,0.0,691200.0 1983-12-21,0.14322899281978607,0.14322899281978607,0.13802100718021393,0.0,1315200.0 1983-12-22,0.14322899281978607,0.14583300054073334,0.13802100718021393,0.0,3513600.0 1983-12-23,0.140625,0.14583300054073334,0.140625,0.0,292800.0 1983-12-27,0.14583300054073334,0.1484380066394806,0.140625,0.0,3720000.0 1983-12-28,0.1484380066394806,0.15104199945926666,0.14583300054073334,0.0,2457600.0 1983-12-29,0.1484380066394806,0.15364600718021393,0.1484380066394806,0.0,892800.0 1983-12-30,0.15104199945926666,0.15104199945926666,0.14583300054073334,0.0,1464000.0 1984-01-03,0.15104199945926666,0.15104199945926666,0.14583300054073334,0.0,643200.0 1984-01-04,0.1484380066394806,0.15104199945926666,0.1484380066394806,0.0,960000.0 1984-01-05,0.15625,0.15625,0.1484380066394806,0.0,2337600.0 1984-01-06,0.16666699945926666,0.16666699945926666,0.14583300054073334,0.0,1464000.0 1984-01-09,0.1640630066394806,0.16666699945926666,0.16145800054073334,0.0,753600.0 1984-01-10,0.16927100718021393,0.171875,0.1640630066394806,0.0,446400.0 1984-01-11,0.171875,0.171875,0.16666699945926666,0.0,1939200.0 1984-01-12,0.16666699945926666,0.171875,0.16666699945926666,0.0,609600.0 1984-01-13,0.16666699945926666,0.171875,0.16666699945926666,0.0,3278400.0 1984-01-16,0.16927100718021393,0.16927100718021393,0.16666699945926666,0.0,249600.0 1984-01-17,0.16666699945926666,0.16927100718021393,0.15625,0.0,1780800.0 1984-01-18,0.16145800054073334,0.16666699945926666,0.16145800054073334,0.0,412800.0 1984-01-19,0.16666699945926666,0.16666699945926666,0.16145800054073334,0.0,456000.0 1984-01-20,0.16145800054073334,0.16666699945926666,0.15885399281978607,0.0,796800.0 1984-01-23,0.15625,0.16145800054073334,0.15625,0.0,628800.0 1984-01-24,0.16666699945926666,0.16666699945926666,0.15364600718021393,0.0,1104000.0 1984-01-25,0.1640630066394806,0.16666699945926666,0.1640630066394806,0.0,825600.0 1984-01-26,0.16927100718021393,0.16927100718021393,0.1640630066394806,0.0,72000.0 1984-01-27,0.16666699945926666,0.16927100718021393,0.1640630066394806,0.0,1305600.0 1984-01-30,0.16666699945926666,0.16927100718021393,0.1640630066394806,0.0,571200.0 1984-01-31,0.16145800054073334,0.16666699945926666,0.16145800054073334,0.0,432000.0 1984-02-01,0.15885399281978607,0.1640630066394806,0.15885399281978607,0.0,398400.0 1984-02-02,0.15885399281978607,0.1640630066394806,0.15625,0.0,1713600.0 1984-02-03,0.15625,0.16145800054073334,0.15625,0.0,264000.0 1984-02-06,0.1484380066394806,0.16145800054073334,0.1484380066394806,0.0,465600.0 1984-02-07,0.1484380066394806,0.15104199945926666,0.14322899281978607,0.0,417600.0 1984-02-08,0.14583300054073334,0.14583300054073334,0.140625,0.0,1041600.0 1984-02-09,0.140625,0.14583300054073334,0.140625,0.0,331200.0 1984-02-10,0.14322899281978607,0.14583300054073334,0.140625,0.0,211200.0 1984-02-13,0.1328130066394806,0.14322899281978607,0.1328130066394806,0.0,547200.0 1984-02-14,0.13802100718021393,0.13802100718021393,0.1328130066394806,0.0,182400.0 1984-02-15,0.13802100718021393,0.13802100718021393,0.1328130066394806,0.0,129600.0 1984-02-16,0.12760399281978607,0.13802100718021393,0.12760399281978607,0.0,902400.0 1984-02-17,0.1328130066394806,0.1328130066394806,0.12760399281978607,0.0,619200.0 1984-02-21,0.12760399281978607,0.1328130066394806,0.12760399281978607,0.0,595200.0 1984-02-22,0.1328130066394806,0.1328130066394806,0.12760399281978607,0.0,542400.0 1984-02-23,0.12760399281978607,0.1328130066394806,0.12760399281978607,0.0,139200.0 1984-02-24,0.1328130066394806,0.1328130066394806,0.13020800054073334,0.0,1574400.0 1984-02-27,0.13541699945926666,0.13541699945926666,0.13020800054073334,0.0,782400.0 1984-02-28,0.13020800054073334,0.13541699945926666,0.125,0.0,844800.0 1984-02-29,0.125,0.13020800054073334,0.125,0.0,321600.0 1984-03-01,0.125,0.13020800054073334,0.12239599972963333,0.0,2433600.0 1984-03-02,0.13020800054073334,0.13020800054073334,0.125,0.0,139200.0 1984-03-05,0.12760399281978607,0.13541699945926666,0.125,0.0,758400.0 1984-03-06,0.13020800054073334,0.13541699945926666,0.13020800054073334,0.0,532800.0 1984-03-07,0.13020800054073334,0.1328130066394806,0.12760399281978607,0.0,192000.0 1984-03-08,0.1328130066394806,0.1328130066394806,0.13020800054073334,0.0,38400.0 1984-03-09,0.13020800054073334,0.1328130066394806,0.125,0.0,316800.0 1984-03-12,0.13020800054073334,0.13020800054073334,0.125,0.0,91200.0 1984-03-13,0.12760399281978607,0.13020800054073334,0.125,0.0,1248000.0 1984-03-14,0.13020800054073334,0.13020800054073334,0.125,0.0,1128000.0 1984-03-15,0.12760399281978607,0.13020800054073334,0.12760399281978607,0.0,96000.0 1984-03-16,0.12760399281978607,0.13020800054073334,0.12760399281978607,0.0,259200.0 1984-03-19,0.13020800054073334,0.13541699945926666,0.12760399281978607,0.0,451200.0 1984-03-20,0.1328130066394806,0.1328130066394806,0.13020800054073334,0.0,475200.0 1984-03-21,0.13020800054073334,0.1328130066394806,0.13020800054073334,0.0,110400.0 1984-03-22,0.12760399281978607,0.13541699945926666,0.12760399281978607,0.0,288000.0 1984-03-23,0.13020800054073334,0.13020800054073334,0.125,0.0,1924800.0 1984-03-26,0.125,0.13020800054073334,0.125,0.0,62400.0 1984-03-27,0.125,0.12760399281978607,0.125,0.0,43200.0 1984-03-28,0.12760399281978607,0.12760399281978607,0.125,0.0,336000.0 1984-03-29,0.12760399281978607,0.12760399281978607,0.125,0.0,384000.0 1984-03-30,0.125,0.12760399281978607,0.12239599972963333,0.0,172800.0 1984-04-02,0.12239599972963333,0.12760399281978607,0.12239599972963333,0.0,100800.0 1984-04-03,0.12239599972963333,0.12760399281978607,0.12239599972963333,0.0,340800.0 1984-04-04,0.11979199945926666,0.125,0.11979199945926666,0.0,230400.0 1984-04-05,0.125,0.125,0.1171879991889,0.0,1406400.0 1984-04-06,0.11979199945926666,0.125,0.11979199945926666,0.0,134400.0 1984-04-09,0.11979199945926666,0.125,0.1171879991889,0.0,1190400.0 1984-04-10,0.11458300054073334,0.11979199945926666,0.11458300054073334,0.0,724800.0 1984-04-11,0.11979199945926666,0.11979199945926666,0.11458300054073334,0.0,134400.0 1984-04-12,0.11458300054073334,0.11979199945926666,0.109375,0.0,998400.0 1984-04-13,0.11197900027036667,0.1171879991889,0.109375,0.0,619200.0 1984-04-16,0.10677099972963333,0.1171879991889,0.10416699945926666,0.0,2664000.0 1984-04-17,0.10677099972963333,0.109375,0.10416699945926666,0.0,403200.0 1984-04-18,0.10416699945926666,0.109375,0.10416699945926666,0.0,1574400.0 1984-04-19,0.10677099972963333,0.10677099972963333,0.1015629991889,0.0,384000.0 1984-04-23,0.109375,0.11458300054073334,0.1015629991889,0.0,5448000.0 1984-04-24,0.10677099972963333,0.109375,0.10416699945926666,0.0,321600.0 1984-04-25,0.10677099972963333,0.11197900027036667,0.10677099972963333,0.0,504000.0 1984-04-26,0.11197900027036667,0.11458300054073334,0.109375,0.0,969600.0 1984-04-27,0.11197900027036667,0.11458300054073334,0.10677099972963333,0.0,1036800.0 1984-04-30,0.11197900027036667,0.11197900027036667,0.10677099972963333,0.0,100800.0 1984-05-01,0.109375,0.11458300054073334,0.109375,0.0,369600.0 1984-05-02,0.11458300054073334,0.11458300054073334,0.109375,0.0,576000.0 1984-05-03,0.109375,0.11458300054073334,0.109375,0.0,148800.0 1984-05-04,0.109375,0.11197900027036667,0.109375,0.0,2702400.0 1984-05-07,0.109375,0.11197900027036667,0.10677099972963333,0.0,523200.0 1984-05-08,0.10677099972963333,0.109375,0.10677099972963333,0.0,72000.0 1984-05-09,0.10416699945926666,0.109375,0.1015629991889,0.0,710400.0 1984-05-10,0.09895800054073334,0.10416699945926666,0.09635400027036667,0.0,758400.0 1984-05-11,0.10416699945926666,0.10416699945926666,0.09895800054073334,0.0,1579200.0 1984-05-14,0.10677099972963333,0.109375,0.10416699945926666,0.0,3235200.0 1984-05-15,0.109375,0.11197900027036667,0.10677099972963333,0.0,1795200.0 1984-05-16,0.11458300054073334,0.11458300054073334,0.10677099972963333,0.0,1944000.0 1984-05-17,0.11458300054073334,0.11458300054073334,0.109375,0.0,192000.0 1984-05-18,0.11458300054073334,0.1171879991889,0.11197900027036667,0.0,782400.0 1984-05-21,0.1171879991889,0.11979199945926666,0.11458300054073334,0.0,3590400.0 1984-05-22,0.11458300054073334,0.1171879991889,0.11458300054073334,0.0,326400.0 1984-05-23,0.1171879991889,0.1171879991889,0.11458300054073334,0.0,288000.0 1984-05-24,0.1171879991889,0.1171879991889,0.11458300054073334,0.0,436800.0 1984-05-25,0.1171879991889,0.1171879991889,0.11197900027036667,0.0,681600.0 1984-05-29,0.11197900027036667,0.1171879991889,0.11197900027036667,0.0,1449600.0 1984-05-30,0.11197900027036667,0.1171879991889,0.11197900027036667,0.0,312000.0 1984-05-31,0.11197900027036667,0.1171879991889,0.11197900027036667,0.0,192000.0 1984-06-01,0.11458300054073334,0.1171879991889,0.109375,0.0,2534400.0 1984-06-04,0.1171879991889,0.1171879991889,0.11197900027036667,0.0,744000.0 1984-06-05,0.11197900027036667,0.1171879991889,0.11197900027036667,0.0,537600.0 1984-06-06,0.11197900027036667,0.1171879991889,0.11197900027036667,0.0,360000.0 1984-06-07,0.11458300054073334,0.1171879991889,0.11197900027036667,0.0,1017600.0 1984-06-08,0.1171879991889,0.1171879991889,0.11197900027036667,0.0,148800.0 1984-06-11,0.11197900027036667,0.11458300054073334,0.109375,0.0,580800.0 1984-06-12,0.11197900027036667,0.11458300054073334,0.109375,0.0,1353600.0 1984-06-13,0.11458300054073334,0.11458300054073334,0.109375,0.0,628800.0 1984-06-14,0.11197900027036667,0.11458300054073334,0.11197900027036667,0.0,1531200.0 1984-06-15,0.11197900027036667,0.11458300054073334,0.11197900027036667,0.0,422400.0 1984-06-18,0.11197900027036667,0.11458300054073334,0.11197900027036667,0.0,153600.0 1984-06-19,0.11458300054073334,0.11458300054073334,0.11197900027036667,0.0,662400.0 1984-06-20,0.11197900027036667,0.11458300054073334,0.11197900027036667,0.0,3129600.0 1984-06-21,0.1171879991889,0.12239599972963333,0.11197900027036667,0.0,600000.0 1984-06-22,0.12239599972963333,0.12239599972963333,0.11979199945926666,0.0,475200.0 1984-06-25,0.12239599972963333,0.125,0.11979199945926666,0.0,748800.0 1984-06-26,0.11979199945926666,0.125,0.11979199945926666,0.0,57600.0 1984-06-27,0.11979199945926666,0.125,0.11979199945926666,0.0,158400.0 1984-06-28,0.11979199945926666,0.125,0.11979199945926666,0.0,547200.0 1984-06-29,0.11979199945926666,0.125,0.11979199945926666,0.0,24000.0 1984-07-02,0.12239599972963333,0.125,0.1171879991889,0.0,436800.0 1984-07-03,0.11458300054073334,0.12239599972963333,0.11458300054073334,0.0,81600.0 1984-07-05,0.11979199945926666,0.11979199945926666,0.11458300054073334,0.0,192000.0 1984-07-06,0.11979199945926666,0.11979199945926666,0.11458300054073334,0.0,67200.0 1984-07-09,0.11458300054073334,0.11979199945926666,0.11458300054073334,0.0,134400.0 1984-07-10,0.1171879991889,0.11979199945926666,0.11197900027036667,0.0,240000.0 1984-07-11,0.11197900027036667,0.11979199945926666,0.11197900027036667,0.0,216000.0 1984-07-12,0.11197900027036667,0.11979199945926666,0.11197900027036667,0.0,1929600.0 1984-07-13,0.109375,0.1171879991889,0.10677099972963333,0.0,2688000.0 1984-07-16,0.109375,0.11458300054073334,0.109375,0.0,57600.0 1984-07-17,0.109375,0.11458300054073334,0.109375,0.0,196800.0 1984-07-18,0.109375,0.11197900027036667,0.10416699945926666,0.0,628800.0 1984-07-19,0.109375,0.109375,0.10416699945926666,0.0,288000.0 1984-07-20,0.10677099972963333,0.10677099972963333,0.09895800054073334,0.0,331200.0 1984-07-23,0.10416699945926666,0.10416699945926666,0.09895800054073334,0.0,307200.0 1984-07-24,0.10416699945926666,0.10416699945926666,0.09895800054073334,0.0,96000.0 1984-07-25,0.1015629991889,0.10416699945926666,0.09895800054073334,0.0,412800.0 1984-07-26,0.10416699945926666,0.10416699945926666,0.09895800054073334,0.0,489600.0 1984-07-27,0.10416699945926666,0.10416699945926666,0.1015629991889,0.0,302400.0 1984-07-30,0.09895800054073334,0.10416699945926666,0.09895800054073334,0.0,307200.0 1984-07-31,0.09895800054073334,0.1015629991889,0.09895800054073334,0.0,297600.0 1984-08-01,0.1015629991889,0.10416699945926666,0.09895800054073334,0.0,1406400.0 1984-08-02,0.1015629991889,0.10677099972963333,0.09895800054073334,0.0,192000.0 1984-08-03,0.10677099972963333,0.10677099972963333,0.10416699945926666,0.0,297600.0 1984-08-06,0.11458300054073334,0.11458300054073334,0.10677099972963333,0.0,1881600.0 1984-08-07,0.10416699945926666,0.109375,0.10416699945926666,0.0,816000.0 1984-08-08,0.109375,0.109375,0.10416699945926666,0.0,465600.0 1984-08-09,0.10677099972963333,0.109375,0.10416699945926666,0.0,307200.0 1984-08-10,0.10416699945926666,0.109375,0.1015629991889,0.0,4800000.0 1984-08-13,0.10677099972963333,0.10677099972963333,0.1015629991889,0.0,504000.0 1984-08-14,0.10416699945926666,0.10677099972963333,0.1015629991889,0.0,2011200.0 1984-08-15,0.1015629991889,0.10677099972963333,0.1015629991889,0.0,196800.0 1984-08-16,0.10416699945926666,0.10677099972963333,0.1015629991889,0.0,4617600.0 1984-08-17,0.09895800054073334,0.10416699945926666,0.09895800054073334,0.0,480000.0 1984-08-20,0.09635400027036667,0.10416699945926666,0.09635400027036667,0.0,225600.0 1984-08-21,0.1015629991889,0.1015629991889,0.09635400027036667,0.0,120000.0 1984-08-22,0.1015629991889,0.1015629991889,0.1015629991889,0.0,307200.0 1984-08-23,0.1015629991889,0.10416699945926666,0.1015629991889,0.0,883200.0 1984-08-24,0.1015629991889,0.10677099972963333,0.1015629991889,0.0,542400.0 1984-08-27,0.10677099972963333,0.10677099972963333,0.1015629991889,0.0,1396800.0 1984-08-28,0.10677099972963333,0.10677099972963333,0.10416699945926666,0.0,974400.0 1984-08-29,0.10416699945926666,0.10677099972963333,0.10416699945926666,0.0,172800.0 1984-08-30,0.10677099972963333,0.10677099972963333,0.10416699945926666,0.0,672000.0 1984-08-31,0.10677099972963333,0.10677099972963333,0.10416699945926666,0.0,369600.0 1984-09-04,0.10416699945926666,0.10677099972963333,0.10416699945926666,0.0,124800.0 1984-09-05,0.10677099972963333,0.10677099972963333,0.10416699945926666,0.0,110400.0 1984-09-06,0.10416699945926666,0.10677099972963333,0.10416699945926666,0.0,456000.0 1984-09-07,0.10416699945926666,0.10677099972963333,0.10416699945926666,0.10416699945926666,62400.0 1984-09-10,0.10677099972963333,0.10677099972963333,0.10677099972963333,0.10677099972963333,172800.0 1984-09-11,0.10416699945926666,0.10677099972963333,0.10416699945926666,0.10677099972963333,177600.0 1984-09-12,0.10416699945926666,0.10677099972963333,0.10416699945926666,0.10416699945926666,139200.0 1984-09-13,0.10416699945926666,0.10677099972963333,0.10416699945926666,0.10416699945926666,830400.0 1984-09-14,0.10416699945926666,0.10677099972963333,0.10416699945926666,0.10416699945926666,508800.0 1984-09-17,0.10677099972963333,0.10677099972963333,0.10677099972963333,0.10677099972963333,5040000.0 1984-09-18,0.10677099972963333,0.10677099972963333,0.10677099972963333,0.10677099972963333,2904000.0 1984-09-19,0.10416699945926666,0.10677099972963333,0.10416699945926666,0.10677099972963333,508800.0 1984-09-20,0.1015629991889,0.10677099972963333,0.1015629991889,0.10416699945926666,192000.0 1984-09-21,0.10416699945926666,0.10416699945926666,0.1015629991889,0.1015629991889,326400.0 1984-09-24,0.1015629991889,0.1015629991889,0.1015629991889,0.1015629991889,105600.0 1984-09-25,0.1015629991889,0.10416699945926666,0.1015629991889,0.1015629991889,1540800.0 1984-09-26,0.1015629991889,0.10416699945926666,0.1015629991889,0.1015629991889,705600.0 1984-09-27,0.1015629991889,0.10416699945926666,0.1015629991889,0.1015629991889,153600.0 1984-09-28,0.10416699945926666,0.10416699945926666,0.1015629991889,0.1015629991889,43200.0 1984-10-01,0.1015629991889,0.10416699945926666,0.1015629991889,0.10416699945926666,2275200.0 1984-10-02,0.09895800054073334,0.09895800054073334,0.09895800054073334,0.09895800054073334,120000.0 1984-10-03,0.09895800054073334,0.09895800054073334,0.09895800054073334,0.09895800054073334,1209600.0 1984-10-04,0.09635400027036667,0.09895800054073334,0.09635400027036667,0.09895800054073334,796800.0 1984-10-05,0.09375,0.09635400027036667,0.09375,0.09635400027036667,600000.0 1984-10-08,0.09635400027036667,0.09635400027036667,0.09635400027036667,0.09635400027036667,139200.0 1984-10-09,0.09114599972963333,0.09375,0.09114599972963333,0.09375,1401600.0 1984-10-10,0.09114599972963333,0.09375,0.09114599972963333,0.09114599972963333,1497600.0 1984-10-11,0.09375,0.09635400027036667,0.09375,0.09375,1176000.0 1984-10-12,0.09635400027036667,0.09635400027036667,0.09375,0.09375,451200.0 1984-10-15,0.10416699945926666,0.10416699945926666,0.10416699945926666,0.10416699945926666,2712000.0 1984-10-16,0.09895800054073334,0.10416699945926666,0.09895800054073334,0.10416699945926666,100800.0 1984-10-17,0.09635400027036667,0.10416699945926666,0.09635400027036667,0.09895800054073334,139200.0 1984-10-18,0.09635400027036667,0.1015629991889,0.09635400027036667,0.09635400027036667,518400.0 1984-10-19,0.09635400027036667,0.1015629991889,0.09635400027036667,0.09635400027036667,307200.0 1984-10-22,0.1015629991889,0.1015629991889,0.1015629991889,0.1015629991889,115200.0 1984-10-23,0.1015629991889,0.1015629991889,0.1015629991889,0.1015629991889,43200.0 1984-10-24,0.09635400027036667,0.09895800054073334,0.09635400027036667,0.09895800054073334,844800.0 1984-10-25,0.1015629991889,0.1015629991889,0.1015629991889,0.1015629991889,384000.0 1984-10-26,0.1015629991889,0.1015629991889,0.09635400027036667,0.1015629991889,1296000.0 1984-10-29,0.09895800054073334,0.1015629991889,0.09895800054073334,0.1015629991889,288000.0 1984-10-30,0.09895800054073334,0.09895800054073334,0.09895800054073334,0.09895800054073334,249600.0 1984-10-31,0.09375,0.10677099972963333,0.09375,0.09895800054073334,696000.0 1984-11-01,0.09635400027036667,0.09895800054073334,0.09635400027036667,0.09635400027036667,446400.0 1984-11-02,0.09375,0.09895800054073334,0.09375,0.09635400027036667,340800.0 1984-11-05,0.09375,0.09635400027036667,0.09375,0.09375,331200.0 1984-11-06,0.09375,0.09635400027036667,0.09375,0.09375,273600.0 1984-11-07,0.09375,0.09375,0.09375,0.09375,556800.0 1984-11-08,0.09375,0.09375,0.09375,0.09375,892800.0 1984-11-09,0.09114599972963333,0.09375,0.09114599972963333,0.09375,105600.0 1984-11-12,0.09114599972963333,0.09375,0.09114599972963333,0.09114599972963333,196800.0 1984-11-13,0.09114599972963333,0.09375,0.09114599972963333,0.09114599972963333,321600.0 1984-11-14,0.08854199945926666,0.09375,0.08854199945926666,0.09114599972963333,1132800.0 1984-11-15,0.08854199945926666,0.08854199945926666,0.08854199945926666,0.08854199945926666,1128000.0 1984-11-16,0.08333300054073334,0.0859379991889,0.08333300054073334,0.0859379991889,336000.0 1984-11-19,0.07552099972963333,0.0859379991889,0.07552099972963333,0.08333300054073334,753600.0 1984-11-20,0.08333300054073334,0.0859379991889,0.08333300054073334,0.08333300054073334,1416000.0 1984-11-21,0.0859379991889,0.0859379991889,0.0859379991889,0.0859379991889,960000.0 1984-11-23,0.08854199945926666,0.09375,0.08072900027036667,0.0859379991889,1958400.0 1984-11-26,0.09375,0.09375,0.09375,0.09375,379200.0 1984-11-27,0.09375,0.09375,0.09375,0.09375,432000.0 1984-11-28,0.09114599972963333,0.09375,0.09114599972963333,0.09375,1003200.0 1984-11-29,0.08854199945926666,0.09375,0.08854199945926666,0.09114599972963333,2457600.0 1984-11-30,0.09114599972963333,0.09375,0.08854199945926666,0.08854199945926666,1003200.0 1984-12-03,0.08854199945926666,0.09375,0.08854199945926666,0.09114599972963333,465600.0 1984-12-04,0.09635400027036667,0.09895800054073334,0.09635400027036667,0.09635400027036667,1958400.0 1984-12-05,0.09375,0.09895800054073334,0.09375,0.09635400027036667,1785600.0 1984-12-06,0.09114599972963333,0.09375,0.09114599972963333,0.09375,811200.0 1984-12-07,0.09375,0.09375,0.09114599972963333,0.09114599972963333,902400.0 1984-12-10,0.09375,0.09375,0.09375,0.09375,1713600.0 1984-12-11,0.09375,0.09375,0.09375,0.09375,3124800.0 1984-12-12,0.09375,0.09895800054073334,0.09375,0.09375,1137600.0 1984-12-13,0.09635400027036667,0.09635400027036667,0.09635400027036667,0.09635400027036667,806400.0 1984-12-14,0.09895800054073334,0.09895800054073334,0.09375,0.09635400027036667,340800.0 1984-12-17,0.09375,0.09895800054073334,0.09375,0.09895800054073334,528000.0 1984-12-18,0.09375,0.09895800054073334,0.09375,0.09375,484800.0 1984-12-19,0.09375,0.09895800054073334,0.09375,0.09375,1718400.0 1984-12-20,0.09375,0.09895800054073334,0.09375,0.09375,710400.0 1984-12-21,0.09375,0.09635400027036667,0.09375,0.09375,475200.0 1984-12-24,0.09895800054073334,0.10416699945926666,0.09895800054073334,0.09895800054073334,1056000.0 1984-12-26,0.10416699945926666,0.10416699945926666,0.10416699945926666,0.10416699945926666,796800.0 1984-12-27,0.10416699945926666,0.10416699945926666,0.10416699945926666,0.10416699945926666,249600.0 1984-12-28,0.09895800054073334,0.10416699945926666,0.09895800054073334,0.10416699945926666,436800.0 1984-12-31,0.10416699945926666,0.10416699945926666,0.10416699945926666,0.10416699945926666,768000.0 1985-01-02,0.09895800054073334,0.09895800054073334,0.09895800054073334,0.09895800054073334,96000.0 1985-01-03,0.1015629991889,0.1015629991889,0.1015629991889,0.1015629991889,648000.0 1985-01-04,0.1015629991889,0.1015629991889,0.09635400027036667,0.1015629991889,1900800.0 1985-01-07,0.1015629991889,0.1015629991889,0.1015629991889,0.1015629991889,225600.0 1985-01-08,0.09635400027036667,0.09635400027036667,0.09635400027036667,0.09635400027036667,9600.0 1985-01-09,0.09895800054073334,0.1015629991889,0.09895800054073334,0.09895800054073334,388800.0 1985-01-10,0.09895800054073334,0.09895800054073334,0.09895800054073334,0.09895800054073334,734400.0 1985-01-11,0.1015629991889,0.10416699945926666,0.09895800054073334,0.09895800054073334,556800.0 1985-01-14,0.09895800054073334,0.1015629991889,0.09895800054073334,0.1015629991889,230400.0 1985-01-15,0.1015629991889,0.10416699945926666,0.1015629991889,0.1015629991889,504000.0 1985-01-16,0.10416699945926666,0.10416699945926666,0.10416699945926666,0.10416699945926666,772800.0 1985-01-17,0.09895800054073334,0.10416699945926666,0.09895800054073334,0.10416699945926666,470400.0 1985-01-18,0.10416699945926666,0.10416699945926666,0.09895800054073334,0.09895800054073334,100800.0 1985-01-21,0.10677099972963333,0.10677099972963333,0.10677099972963333,0.10677099972963333,3028800.0 1985-01-22,0.10416699945926666,0.10677099972963333,0.10416699945926666,0.10677099972963333,1180800.0 1985-01-23,0.10677099972963333,0.109375,0.10677099972963333,0.10677099972963333,1324800.0 1985-01-24,0.1171879991889,0.1171879991889,0.1171879991889,0.1171879991889,1564800.0 1985-01-25,0.13541699945926666,0.13802100718021393,0.109375,0.1171879991889,4003200.0 1985-01-28,0.140625,0.14583300054073334,0.140625,0.140625,5121600.0 1985-01-29,0.1484380066394806,0.1484380066394806,0.1484380066394806,0.1484380066394806,3216000.0 1985-01-30,0.15104199945926666,0.15104199945926666,0.15104199945926666,0.15104199945926666,2918400.0 1985-01-31,0.14583300054073334,0.15104199945926666,0.14583300054073334,0.15104199945926666,955200.0 1985-02-01,0.14583300054073334,0.1484380066394806,0.13802100718021393,0.14583300054073334,2328000.0 1985-02-04,0.140625,0.140625,0.140625,0.140625,705600.0 1985-02-05,0.13541699945926666,0.140625,0.13541699945926666,0.140625,1900800.0 1985-02-06,0.1328130066394806,0.13802100718021393,0.1328130066394806,0.13541699945926666,806400.0 1985-02-07,0.1328130066394806,0.13541699945926666,0.1328130066394806,0.1328130066394806,1348800.0 1985-02-08,0.13020800054073334,0.13020800054073334,0.12760399281978607,0.13020800054073334,561600.0 1985-02-11,0.12760399281978607,0.13020800054073334,0.12760399281978607,0.13020800054073334,508800.0 1985-02-12,0.125,0.12760399281978607,0.125,0.12760399281978607,864000.0 1985-02-13,0.12760399281978607,0.12760399281978607,0.12760399281978607,0.12760399281978607,979200.0 1985-02-14,0.12239599972963333,0.12760399281978607,0.12239599972963333,0.12760399281978607,753600.0 1985-02-15,0.1171879991889,0.12239599972963333,0.1171879991889,0.12239599972963333,1425600.0 1985-02-19,0.12239599972963333,0.12239599972963333,0.12239599972963333,0.12239599972963333,1238400.0 1985-02-20,0.11979199945926666,0.12239599972963333,0.11979199945926666,0.12239599972963333,422400.0 1985-02-21,0.12239599972963333,0.12239599972963333,0.12239599972963333,0.12239599972963333,513600.0 1985-02-22,0.12239599972963333,0.12239599972963333,0.11979199945926666,0.12239599972963333,777600.0 1985-02-25,0.11979199945926666,0.12239599972963333,0.11979199945926666,0.12239599972963333,979200.0 1985-02-26,0.11979199945926666,0.11979199945926666,0.11979199945926666,0.11979199945926666,196800.0 1985-02-27,0.11979199945926666,0.11979199945926666,0.11979199945926666,0.11979199945926666,244800.0 1985-02-28,0.11458300054073334,0.11979199945926666,0.11458300054073334,0.11979199945926666,590400.0 1985-03-01,0.11458300054073334,0.1171879991889,0.11458300054073334,0.11458300054073334,393600.0 1985-03-04,0.1171879991889,0.1171879991889,0.1171879991889,0.1171879991889,1972800.0 1985-03-05,0.11979199945926666,0.12239599972963333,0.11979199945926666,0.11979199945926666,2611200.0 1985-03-06,0.12239599972963333,0.125,0.12239599972963333,0.12239599972963333,1833600.0 1985-03-07,0.12239599972963333,0.12239599972963333,0.12239599972963333,0.12239599972963333,302400.0 1985-03-08,0.11979199945926666,0.12239599972963333,0.11979199945926666,0.12239599972963333,91200.0 1985-03-11,0.11458300054073334,0.12239599972963333,0.11458300054073334,0.11979199945926666,787200.0 1985-03-12,0.11458300054073334,0.11979199945926666,0.11458300054073334,0.11458300054073334,787200.0 1985-03-13,0.12239599972963333,0.12239599972963333,0.12239599972963333,0.12239599972963333,1051200.0 1985-03-14,0.12239599972963333,0.12239599972963333,0.12239599972963333,0.12239599972963333,1737600.0 1985-03-15,0.11979199945926666,0.12239599972963333,0.11979199945926666,0.12239599972963333,984000.0 1985-03-18,0.1171879991889,0.12239599972963333,0.1171879991889,0.11979199945926666,1252800.0 1985-03-19,0.11458300054073334,0.11979199945926666,0.11458300054073334,0.1171879991889,691200.0 1985-03-20,0.1171879991889,0.1171879991889,0.1171879991889,0.1171879991889,259200.0 1985-03-21,0.109375,0.1171879991889,0.109375,0.1171879991889,2145600.0 1985-03-22,0.10416699945926666,0.11458300054073334,0.1015629991889,0.109375,796800.0 1985-03-25,0.1015629991889,0.10677099972963333,0.1015629991889,0.10416699945926666,1219200.0 1985-03-26,0.10416699945926666,0.10416699945926666,0.10416699945926666,0.10416699945926666,864000.0 1985-03-27,0.10677099972963333,0.10677099972963333,0.10677099972963333,0.10677099972963333,739200.0 1985-03-28,0.11458300054073334,0.11458300054073334,0.11458300054073334,0.11458300054073334,408000.0 1985-03-29,0.11458300054073334,0.1171879991889,0.109375,0.11458300054073334,883200.0 1985-04-01,0.11458300054073334,0.1171879991889,0.11458300054073334,0.11458300054073334,302400.0 1985-04-02,0.11458300054073334,0.1171879991889,0.11458300054073334,0.11458300054073334,235200.0 1985-04-03,0.11458300054073334,0.1171879991889,0.11458300054073334,0.11458300054073334,739200.0 1985-04-04,0.1171879991889,0.1171879991889,0.11458300054073334,0.11458300054073334,360000.0 1985-04-08,0.11458300054073334,0.1171879991889,0.11458300054073334,0.1171879991889,297600.0 1985-04-09,0.109375,0.11458300054073334,0.109375,0.11458300054073334,638400.0 1985-04-10,0.11458300054073334,0.1171879991889,0.11458300054073334,0.11458300054073334,542400.0 1985-04-11,0.109375,0.11458300054073334,0.109375,0.11458300054073334,67200.0 1985-04-12,0.11458300054073334,0.11458300054073334,0.109375,0.109375,129600.0 1985-04-15,0.109375,0.1171879991889,0.109375,0.11458300054073334,523200.0 1985-04-16,0.10677099972963333,0.109375,0.10677099972963333,0.109375,1334400.0 1985-04-17,0.10677099972963333,0.109375,0.10677099972963333,0.10677099972963333,1214400.0 1985-04-18,0.10677099972963333,0.109375,0.10677099972963333,0.10677099972963333,1032000.0 1985-04-19,0.109375,0.109375,0.10677099972963333,0.10677099972963333,1353600.0 1985-04-22,0.11458300054073334,0.11458300054073334,0.11458300054073334,0.11458300054073334,3355200.0 1985-04-23,0.125,0.125,0.125,0.125,6412800.0 1985-04-24,0.12239599972963333,0.125,0.12239599972963333,0.125,1824000.0 1985-04-25,0.125,0.125,0.125,0.125,2078400.0 1985-04-26,0.125,0.125,0.11979199945926666,0.125,969600.0 1985-04-29,0.125,0.12760399281978607,0.125,0.125,4195200.0 1985-04-30,0.12760399281978607,0.13020800054073334,0.12760399281978607,0.12760399281978607,2764800.0 1985-05-01,0.13541699945926666,0.13541699945926666,0.13541699945926666,0.13541699945926666,3830400.0 1985-05-02,0.13541699945926666,0.13802100718021393,0.13541699945926666,0.13541699945926666,2841600.0 1985-05-03,0.13802100718021393,0.13802100718021393,0.1328130066394806,0.13541699945926666,1281600.0 1985-05-06,0.1328130066394806,0.13802100718021393,0.1328130066394806,0.13802100718021393,2827200.0 1985-05-07,0.1328130066394806,0.13802100718021393,0.1328130066394806,0.1328130066394806,537600.0 1985-05-08,0.1328130066394806,0.13802100718021393,0.1328130066394806,0.1328130066394806,854400.0 1985-05-09,0.13541699945926666,0.13802100718021393,0.13541699945926666,0.13541699945926666,830400.0 1985-05-10,0.13802100718021393,0.13802100718021393,0.13541699945926666,0.13541699945926666,2476800.0 1985-05-13,0.13541699945926666,0.140625,0.13541699945926666,0.13802100718021393,2347200.0 1985-05-14,0.13802100718021393,0.140625,0.13802100718021393,0.13802100718021393,4065600.0 1985-05-15,0.13802100718021393,0.140625,0.13802100718021393,0.13802100718021393,2486400.0 1985-05-16,0.140625,0.140625,0.140625,0.140625,643200.0 1985-05-17,0.1484380066394806,0.1484380066394806,0.13802100718021393,0.140625,2356800.0 1985-05-20,0.1640630066394806,0.16927100718021393,0.1640630066394806,0.1640630066394806,3062400.0 1985-05-21,0.171875,0.171875,0.171875,0.171875,9096000.0 1985-05-22,0.16927100718021393,0.17708300054073334,0.16927100718021393,0.171875,5697600.0 1985-05-23,0.16145800054073334,0.16927100718021393,0.16145800054073334,0.16927100718021393,4051200.0 1985-05-24,0.15885399281978607,0.1640630066394806,0.15885399281978607,0.16145800054073334,1752000.0 1985-05-28,0.16145800054073334,0.16666699945926666,0.16145800054073334,0.16145800054073334,2692800.0 1985-05-29,0.1640630066394806,0.16927100718021393,0.1640630066394806,0.1640630066394806,2270400.0 1985-05-30,0.1640630066394806,0.16927100718021393,0.1640630066394806,0.1640630066394806,753600.0 1985-05-31,0.16145800054073334,0.16666699945926666,0.16145800054073334,0.1640630066394806,1214400.0 1985-06-03,0.16145800054073334,0.1640630066394806,0.16145800054073334,0.16145800054073334,504000.0 1985-06-04,0.16145800054073334,0.1640630066394806,0.16145800054073334,0.16145800054073334,1238400.0 1985-06-05,0.15625,0.16145800054073334,0.15625,0.16145800054073334,969600.0 1985-06-06,0.15104199945926666,0.15625,0.15104199945926666,0.15625,192000.0 1985-06-07,0.15364600718021393,0.15625,0.15364600718021393,0.15364600718021393,1137600.0 1985-06-10,0.15104199945926666,0.15364600718021393,0.15104199945926666,0.15364600718021393,859200.0 1985-06-11,0.1484380066394806,0.1484380066394806,0.1484380066394806,0.1484380066394806,547200.0 1985-06-12,0.14583300054073334,0.1484380066394806,0.14583300054073334,0.1484380066394806,3225600.0 1985-06-13,0.14583300054073334,0.14583300054073334,0.14583300054073334,0.14583300054073334,1747200.0 1985-06-14,0.1484380066394806,0.15104199945926666,0.1484380066394806,0.1484380066394806,1276800.0 1985-06-17,0.15104199945926666,0.15364600718021393,0.15104199945926666,0.15104199945926666,1200000.0 1985-06-18,0.15625,0.15885399281978607,0.15625,0.15625,835200.0 1985-06-19,0.15625,0.15885399281978607,0.15625,0.15625,969600.0 1985-06-20,0.15885399281978607,0.15885399281978607,0.15885399281978607,0.15885399281978607,192000.0 1985-06-21,0.15625,0.15885399281978607,0.15625,0.15885399281978607,2011200.0 1985-06-24,0.15885399281978607,0.15885399281978607,0.15885399281978607,0.15885399281978607,393600.0 1985-06-25,0.15885399281978607,0.15885399281978607,0.15885399281978607,0.15885399281978607,700800.0 1985-06-26,0.15885399281978607,0.16145800054073334,0.15885399281978607,0.15885399281978607,446400.0 1985-06-27,0.15885399281978607,0.16145800054073334,0.15885399281978607,0.15885399281978607,321600.0 1985-06-28,0.16666699945926666,0.16666699945926666,0.16666699945926666,0.16666699945926666,1243200.0 1985-07-01,0.16145800054073334,0.16666699945926666,0.16145800054073334,0.16666699945926666,2558400.0 1985-07-02,0.15625,0.16145800054073334,0.15625,0.16145800054073334,153600.0 1985-07-03,0.15885399281978607,0.16145800054073334,0.15885399281978607,0.15885399281978607,172800.0 1985-07-05,0.15885399281978607,0.16145800054073334,0.15885399281978607,0.15885399281978607,849600.0 1985-07-08,0.15885399281978607,0.16145800054073334,0.15885399281978607,0.15885399281978607,897600.0 1985-07-09,0.15364600718021393,0.15625,0.15364600718021393,0.15625,830400.0 1985-07-10,0.14583300054073334,0.15364600718021393,0.14583300054073334,0.15364600718021393,1166400.0 1985-07-11,0.140625,0.1484380066394806,0.140625,0.14583300054073334,340800.0 1985-07-12,0.1484380066394806,0.1484380066394806,0.1484380066394806,0.1484380066394806,720000.0 1985-07-15,0.140625,0.1484380066394806,0.140625,0.1484380066394806,1536000.0 1985-07-16,0.140625,0.1484380066394806,0.140625,0.140625,254400.0 1985-07-17,0.1484380066394806,0.1484380066394806,0.1484380066394806,0.1484380066394806,403200.0 1985-07-18,0.1484380066394806,0.1484380066394806,0.1484380066394806,0.1484380066394806,652800.0 1985-07-19,0.140625,0.1484380066394806,0.140625,0.1484380066394806,441600.0 1985-07-22,0.140625,0.1484380066394806,0.140625,0.140625,1060800.0 1985-07-23,0.140625,0.1484380066394806,0.140625,0.140625,364800.0 1985-07-24,0.140625,0.1484380066394806,0.140625,0.140625,2054400.0 1985-07-25,0.14583300054073334,0.15104199945926666,0.14583300054073334,0.14583300054073334,2284800.0 1985-07-26,0.1484380066394806,0.1484380066394806,0.1484380066394806,0.1484380066394806,3024000.0 1985-07-29,0.1484380066394806,0.1484380066394806,0.1484380066394806,0.1484380066394806,1003200.0 1985-07-30,0.1484380066394806,0.1484380066394806,0.1484380066394806,0.1484380066394806,619200.0 1985-07-31,0.15104199945926666,0.15364600718021393,0.15104199945926666,0.15104199945926666,1166400.0 1985-08-01,0.15104199945926666,0.15364600718021393,0.15104199945926666,0.15104199945926666,1075200.0 1985-08-02,0.15364600718021393,0.15364600718021393,0.15364600718021393,0.15364600718021393,528000.0 1985-08-05,0.1484380066394806,0.15104199945926666,0.1484380066394806,0.15104199945926666,537600.0 1985-08-06,0.1484380066394806,0.15104199945926666,0.1484380066394806,0.1484380066394806,859200.0 1985-08-07,0.1484380066394806,0.1484380066394806,0.1484380066394806,0.1484380066394806,1564800.0 1985-08-08,0.14583300054073334,0.1484380066394806,0.14583300054073334,0.1484380066394806,1728000.0 1985-08-09,0.14583300054073334,0.1484380066394806,0.14583300054073334,0.14583300054073334,249600.0 1985-08-12,0.1484380066394806,0.1484380066394806,0.1484380066394806,0.1484380066394806,619200.0 1985-08-13,0.14583300054073334,0.15364600718021393,0.14583300054073334,0.1484380066394806,1137600.0 1985-08-14,0.1484380066394806,0.1484380066394806,0.1484380066394806,0.1484380066394806,1267200.0 1985-08-15,0.14583300054073334,0.1484380066394806,0.14583300054073334,0.1484380066394806,206400.0 1985-08-16,0.14583300054073334,0.1484380066394806,0.14583300054073334,0.14583300054073334,1012800.0 1985-08-19,0.14583300054073334,0.1484380066394806,0.14583300054073334,0.14583300054073334,1795200.0 1985-08-20,0.15625,0.15625,0.15625,0.15625,2476800.0 1985-08-21,0.15885399281978607,0.1640630066394806,0.15885399281978607,0.15885399281978607,3475200.0 1985-08-22,0.15885399281978607,0.16145800054073334,0.15885399281978607,0.15885399281978607,2136000.0 1985-08-23,0.16145800054073334,0.16145800054073334,0.16145800054073334,0.16145800054073334,460800.0 1985-08-26,0.16145800054073334,0.16145800054073334,0.16145800054073334,0.16145800054073334,984000.0 1985-08-27,0.16666699945926666,0.16666699945926666,0.16666699945926666,0.16666699945926666,2635200.0 1985-08-28,0.16145800054073334,0.16927100718021393,0.16145800054073334,0.16666699945926666,2025600.0 1985-08-29,0.15885399281978607,0.16666699945926666,0.15885399281978607,0.16145800054073334,1032000.0 1985-08-30,0.15885399281978607,0.16145800054073334,0.15885399281978607,0.15885399281978607,1233600.0 1985-09-03,0.15625,0.16145800054073334,0.15625,0.15885399281978607,945600.0 1985-09-04,0.15885399281978607,0.16145800054073334,0.15885399281978607,0.15885399281978607,744000.0 1985-09-05,0.15885399281978607,0.16145800054073334,0.15885399281978607,0.15885399281978607,792000.0 1985-09-06,0.15885399281978607,0.16145800054073334,0.15885399281978607,0.15885399281978607,748800.0 1985-09-09,0.16145800054073334,0.1640630066394806,0.16145800054073334,0.16145800054073334,873600.0 1985-09-10,0.16927100718021393,0.16927100718021393,0.16927100718021393,0.16927100718021393,1896000.0 1985-09-11,0.16666699945926666,0.16927100718021393,0.16666699945926666,0.16927100718021393,1598400.0 1985-09-12,0.15885399281978607,0.16666699945926666,0.15885399281978607,0.16666699945926666,595200.0 1985-09-13,0.15885399281978607,0.1640630066394806,0.15885399281978607,0.15885399281978607,537600.0 1985-09-16,0.15625,0.16145800054073334,0.15625,0.15885399281978607,249600.0 1985-09-17,0.15104199945926666,0.16145800054073334,0.15104199945926666,0.15625,1526400.0 1985-09-18,0.1484380066394806,0.1484380066394806,0.1484380066394806,0.1484380066394806,652800.0 1985-09-19,0.15364600718021393,0.15625,0.15364600718021393,0.15364600718021393,777600.0 1985-09-20,0.15364600718021393,0.15885399281978607,0.15364600718021393,0.15364600718021393,974400.0 1985-09-23,0.15625,0.15885399281978607,0.15625,0.15625,556800.0 1985-09-24,0.15625,0.15885399281978607,0.15625,0.15625,288000.0 1985-09-25,0.16666699945926666,0.16666699945926666,0.16666699945926666,0.16666699945926666,1132800.0 1985-09-26,0.16927100718021393,0.16927100718021393,0.16927100718021393,0.16927100718021393,4377600.0 1985-09-30,0.16666699945926666,0.16927100718021393,0.16666699945926666,0.16927100718021393,1809600.0 1985-10-01,0.16927100718021393,0.16927100718021393,0.16927100718021393,0.16927100718021393,1089600.0 1985-10-02,0.17708300054073334,0.17708300054073334,0.17708300054073334,0.17708300054073334,1809600.0 1985-10-03,0.16927100718021393,0.17708300054073334,0.16927100718021393,0.17708300054073334,1934400.0 1985-10-04,0.171875,0.171875,0.171875,0.171875,1060800.0 1985-10-07,0.16927100718021393,0.171875,0.16927100718021393,0.171875,1334400.0 1985-10-08,0.16927100718021393,0.171875,0.16927100718021393,0.16927100718021393,820800.0 1985-10-09,0.171875,0.171875,0.171875,0.171875,288000.0 1985-10-10,0.171875,0.171875,0.171875,0.171875,1089600.0 1985-10-11,0.171875,0.171875,0.171875,0.171875,1012800.0 1985-10-14,0.16927100718021393,0.171875,0.16927100718021393,0.171875,417600.0 1985-10-15,0.171875,0.171875,0.171875,0.171875,110400.0 1985-10-16,0.1796880066394806,0.1796880066394806,0.1796880066394806,0.1796880066394806,878400.0 1985-10-17,0.19010399281978607,0.19010399281978607,0.19010399281978607,0.19010399281978607,3854400.0 1985-10-18,0.21354199945926666,0.21614600718021393,0.21354199945926666,0.21354199945926666,7387200.0 1985-10-21,0.20052100718021393,0.21354199945926666,0.20052100718021393,0.21354199945926666,3772800.0 1985-10-22,0.20833300054073334,0.20833300054073334,0.20833300054073334,0.20833300054073334,840000.0 1985-10-23,0.20833300054073334,0.20833300054073334,0.20833300054073334,0.20833300054073334,2409600.0 1985-10-24,0.20833300054073334,0.21614600718021393,0.20833300054073334,0.20833300054073334,7108800.0 1985-10-25,0.203125,0.2109380066394806,0.203125,0.20833300054073334,2942400.0 1985-10-28,0.20833300054073334,0.20833300054073334,0.20833300054073334,0.20833300054073334,931200.0 1985-10-29,0.2109380066394806,0.21354199945926666,0.2109380066394806,0.2109380066394806,4113600.0 1985-10-30,0.21614600718021393,0.21875,0.21614600718021393,0.21614600718021393,3168000.0 1985-10-31,0.21875,0.22135399281978607,0.21875,0.21875,1833600.0 1985-11-01,0.22395800054073334,0.22395800054073334,0.22395800054073334,0.22395800054073334,1574400.0 1985-11-04,0.22135399281978607,0.22395800054073334,0.22135399281978607,0.22395800054073334,859200.0 1985-11-05,0.22395800054073334,0.22395800054073334,0.22395800054073334,0.22395800054073334,1094400.0 1985-11-06,0.2265630066394806,0.2265630066394806,0.2265630066394806,0.2265630066394806,710400.0 1985-11-07,0.22916699945926666,0.23177100718021393,0.22916699945926666,0.22916699945926666,1838400.0 1985-11-08,0.23177100718021393,0.23177100718021393,0.23177100718021393,0.23177100718021393,2241600.0 1985-11-11,0.22916699945926666,0.23177100718021393,0.22916699945926666,0.23177100718021393,1176000.0 1985-11-12,0.2265630066394806,0.22916699945926666,0.2265630066394806,0.22916699945926666,2068800.0 1985-11-13,0.22916699945926666,0.23958300054073334,0.22916699945926666,0.22916699945926666,1353600.0 1985-11-14,0.23177100718021393,0.23177100718021393,0.23177100718021393,0.23177100718021393,820800.0 1985-11-15,0.22916699945926666,0.23177100718021393,0.22916699945926666,0.23177100718021393,1003200.0 1985-11-18,0.23177100718021393,0.23177100718021393,0.23177100718021393,0.23177100718021393,1545600.0 1985-11-19,0.23177100718021393,0.24479199945926666,0.23177100718021393,0.23177100718021393,1401600.0 1985-11-20,0.23177100718021393,0.234375,0.23177100718021393,0.23177100718021393,1238400.0 1985-11-21,0.23177100718021393,0.23177100718021393,0.23177100718021393,0.23177100718021393,580800.0 1985-11-22,0.23177100718021393,0.23177100718021393,0.23177100718021393,0.23177100718021393,604800.0 1985-11-25,0.23177100718021393,0.23177100718021393,0.23177100718021393,0.23177100718021393,840000.0 1985-11-26,0.23177100718021393,0.23177100718021393,0.23177100718021393,0.23177100718021393,600000.0 1985-11-27,0.234375,0.234375,0.23177100718021393,0.23177100718021393,1483200.0 1985-11-29,0.23177100718021393,0.234375,0.23177100718021393,0.234375,384000.0 1985-12-02,0.23958300054073334,0.23958300054073334,0.23177100718021393,0.23177100718021393,1276800.0 1985-12-03,0.234375,0.23958300054073334,0.23177100718021393,0.23958300054073334,1905600.0 1985-12-04,0.28385400772094727,0.28645798563957214,0.23177100718021393,0.234375,6950400.0 1985-12-05,0.30208298563957214,0.32552099227905273,0.29166701436042786,0.29166701436042786,17016000.0 1985-12-06,0.2890630066394806,0.30989599227905273,0.28385400772094727,0.30208298563957214,12681600.0 1985-12-09,0.265625,0.2890630066394806,0.26302099227905273,0.2890630066394806,5222400.0 1985-12-10,0.24739600718021393,0.27083298563957214,0.24739600718021393,0.265625,7665600.0 1985-12-11,0.24479199945926666,0.25,0.23958300054073334,0.24739600718021393,5304000.0 1985-12-12,0.23177100718021393,0.24479199945926666,0.23177100718021393,0.24479199945926666,4449600.0 1985-12-13,0.25,0.2578130066394806,0.23177100718021393,0.23177100718021393,6484800.0 1985-12-16,0.25520798563957214,0.26041701436042786,0.25520798563957214,0.25520798563957214,1684800.0 1985-12-17,0.25260400772094727,0.2578130066394806,0.25260400772094727,0.25520798563957214,1137600.0 1985-12-18,0.25520798563957214,0.26041701436042786,0.25260400772094727,0.25260400772094727,1248000.0 1985-12-19,0.27604201436042786,0.28385400772094727,0.2578130066394806,0.2578130066394806,4728000.0 1985-12-20,0.28645798563957214,0.29166701436042786,0.27604201436042786,0.27604201436042786,3254400.0 1985-12-23,0.2890630066394806,0.296875,0.28645798563957214,0.28645798563957214,3513600.0 1985-12-24,0.28125,0.2890630066394806,0.28125,0.2890630066394806,1401600.0 1985-12-26,0.28125,0.28645798563957214,0.28125,0.28125,249600.0 1985-12-27,0.28385400772094727,0.28645798563957214,0.28125,0.28125,484800.0 1985-12-30,0.27604201436042786,0.28645798563957214,0.27604201436042786,0.28385400772094727,955200.0 1985-12-31,0.28125,0.28125,0.27604201436042786,0.27604201436042786,331200.0 1986-01-02,0.26302099227905273,0.27864599227905273,0.26302099227905273,0.27864599227905273,888000.0 1986-01-03,0.265625,0.265625,0.26041701436042786,0.26302099227905273,1281600.0 1986-01-06,0.26302099227905273,0.265625,0.26041701436042786,0.265625,1027200.0 1986-01-07,0.26041701436042786,0.26302099227905273,0.2578130066394806,0.26302099227905273,5222400.0 1986-01-08,0.26302099227905273,0.27083298563957214,0.26041701436042786,0.26041701436042786,13756800.0 1986-01-09,0.26302099227905273,0.27083298563957214,0.26041701436042786,0.26302099227905273,4550400.0 1986-01-10,0.27083298563957214,0.27083298563957214,0.265625,0.265625,2904000.0 1986-01-13,0.27083298563957214,0.27604201436042786,0.265625,0.27083298563957214,5596800.0 1986-01-14,0.26302099227905273,0.27604201436042786,0.26302099227905273,0.27083298563957214,1454400.0 1986-01-15,0.27083298563957214,0.27083298563957214,0.26302099227905273,0.26302099227905273,820800.0 1986-01-16,0.27083298563957214,0.27083298563957214,0.26302099227905273,0.27083298563957214,321600.0 1986-01-17,0.26302099227905273,0.27083298563957214,0.26302099227905273,0.27083298563957214,460800.0 1986-01-20,0.27083298563957214,0.27083298563957214,0.26302099227905273,0.26302099227905273,2150400.0 1986-01-21,0.265625,0.27864599227905273,0.265625,0.27083298563957214,2328000.0 1986-01-22,0.26041701436042786,0.27083298563957214,0.26041701436042786,0.265625,1099200.0 1986-01-23,0.26041701436042786,0.265625,0.26041701436042786,0.26041701436042786,816000.0 1986-01-24,0.26302099227905273,0.265625,0.26041701436042786,0.26041701436042786,705600.0 1986-01-27,0.27083298563957214,0.27604201436042786,0.26302099227905273,0.26302099227905273,4248000.0 1986-01-28,0.27604201436042786,0.27604201436042786,0.27083298563957214,0.27083298563957214,2529600.0 1986-01-29,0.29166701436042786,0.29166701436042786,0.27083298563957214,0.27604201436042786,3753600.0 1986-01-30,0.28385400772094727,0.29166701436042786,0.28385400772094727,0.29166701436042786,1531200.0 1986-01-31,0.29427099227905273,0.29427099227905273,0.28385400772094727,0.28385400772094727,2035200.0 1986-02-03,0.27083298563957214,0.296875,0.27083298563957214,0.29427099227905273,5040000.0 1986-02-04,0.27864599227905273,0.28125,0.27083298563957214,0.27083298563957214,3652800.0 1986-02-05,0.28125,0.28125,0.27083298563957214,0.27864599227905273,1065600.0 1986-02-06,0.296875,0.296875,0.27604201436042786,0.28125,3758400.0 1986-02-07,0.29166701436042786,0.29427099227905273,0.29166701436042786,0.29427099227905273,3542400.0 1986-02-10,0.2890630066394806,0.29427099227905273,0.27864599227905273,0.29166701436042786,2462400.0 1986-02-11,0.28385400772094727,0.2890630066394806,0.28125,0.2890630066394806,3384000.0 1986-02-12,0.28385400772094727,0.28645798563957214,0.28385400772094727,0.28385400772094727,979200.0 1986-02-13,0.28125,0.28645798563957214,0.27864599227905273,0.28385400772094727,1305600.0 1986-02-14,0.27083298563957214,0.28125,0.27083298563957214,0.28125,2707200.0 1986-02-18,0.27083298563957214,0.27083298563957214,0.26302099227905273,0.27083298563957214,1776000.0 1986-02-19,0.26302099227905273,0.27083298563957214,0.26302099227905273,0.27083298563957214,1612800.0 1986-02-20,0.26302099227905273,0.265625,0.26041701436042786,0.26302099227905273,1368000.0 1986-02-21,0.27083298563957214,0.27083298563957214,0.26041701436042786,0.26302099227905273,1387200.0 1986-02-24,0.27083298563957214,0.27083298563957214,0.26302099227905273,0.27083298563957214,504000.0 1986-02-25,0.27604201436042786,0.27604201436042786,0.265625,0.27083298563957214,1363200.0 1986-02-26,0.28645798563957214,0.2890630066394806,0.27083298563957214,0.27604201436042786,3763200.0 1986-02-27,0.296875,0.296875,0.28385400772094727,0.28645798563957214,6292800.0 1986-02-28,0.3125,0.31510400772094727,0.296875,0.296875,5764800.0 1986-03-03,0.30208298563957214,0.3125,0.30208298563957214,0.3125,2990400.0 1986-03-04,0.30208298563957214,0.30729201436042786,0.29427099227905273,0.30208298563957214,14716800.0 1986-03-05,0.296875,0.30208298563957214,0.29427099227905273,0.30208298563957214,1574400.0 1986-03-06,0.296875,0.30208298563957214,0.29427099227905273,0.296875,5736000.0 1986-03-07,0.29427099227905273,0.30208298563957214,0.2890630066394806,0.296875,4444800.0 1986-03-10,0.296875,0.296875,0.29166701436042786,0.29427099227905273,3052800.0 1986-03-11,0.29427099227905273,0.30208298563957214,0.29427099227905273,0.296875,2558400.0 1986-03-12,0.3125,0.3125,0.29427099227905273,0.29427099227905273,5760000.0 1986-03-13,0.3125,0.31770798563957214,0.30729201436042786,0.3125,4334400.0 1986-03-14,0.32291701436042786,0.328125,0.31770798563957214,0.31770798563957214,4593600.0 1986-03-17,0.3125,0.34375,0.3125,0.32291701436042786,2332800.0 1986-03-18,0.31510400772094727,0.3203130066394806,0.3125,0.3125,40612800.0 1986-03-19,0.32552099227905273,0.32552099227905273,0.3125,0.31510400772094727,23448000.0 1986-03-20,0.34114599227905273,0.34895798563957214,0.32291701436042786,0.34375,23140800.0 1986-03-21,0.35677099227905273,0.3671880066394806,0.34375,0.34375,13972800.0 1986-03-24,0.359375,0.3671880066394806,0.35677099227905273,0.35677099227905273,10262400.0 1986-03-25,0.359375,0.36458298563957214,0.35677099227905273,0.359375,14020800.0 1986-03-26,0.3671880066394806,0.375,0.35677099227905273,0.359375,7790400.0 1986-03-27,0.37760400772094727,0.3828130066394806,0.37239599227905273,0.37239599227905273,10800000.0 1986-03-31,0.38541701436042786,0.38802099227905273,0.37760400772094727,0.37760400772094727,6081600.0 1986-04-01,0.390625,0.390625,0.3828130066394806,0.38541701436042786,5678400.0 1986-04-02,0.38541701436042786,0.390625,0.375,0.390625,8817600.0 1986-04-03,0.3828130066394806,0.38802099227905273,0.38020798563957214,0.38541701436042786,3139200.0 1986-04-04,0.38020798563957214,0.38020798563957214,0.375,0.38020798563957214,6038400.0 1986-04-07,0.38541701436042786,0.38541701436042786,0.375,0.38020798563957214,10526400.0 1986-04-08,0.38802099227905273,0.390625,0.38020798563957214,0.38541701436042786,4584000.0 1986-04-09,0.40625,0.40885400772094727,0.38802099227905273,0.38802099227905273,8064000.0 1986-04-10,0.48958298563957214,0.48958298563957214,0.40625,0.40625,14616000.0 1986-04-11,0.48177099227905273,0.49739599227905273,0.47135400772094727,0.48958298563957214,10963200.0 1986-04-14,0.5,0.5026040077209473,0.4765630066394806,0.48177099227905273,9355200.0 1986-04-15,0.515625,0.5208330154418945,0.5,0.5,12451200.0 1986-04-16,0.5598959922790527,0.5677080154418945,0.5130209922790527,0.515625,18816000.0 1986-04-17,0.53125,0.59375,0.5,0.5598959922790527,18662400.0 1986-04-18,0.5078129768371582,0.5390629768371582,0.48958298563957214,0.53125,11736000.0 1986-04-21,0.46614599227905273,0.5052080154418945,0.45833298563957214,0.5052080154418945,11904000.0 1986-04-22,0.48177099227905273,0.484375,0.4609380066394806,0.46614599227905273,11174400.0 1986-04-23,0.4921880066394806,0.5130209922790527,0.48177099227905273,0.48177099227905273,11049600.0 1986-04-24,0.48958298563957214,0.5052080154418945,0.48958298563957214,0.4921880066394806,6201600.0 1986-04-25,0.47916701436042786,0.4921880066394806,0.47916701436042786,0.48958298563957214,3724800.0 1986-04-28,0.48177099227905273,0.48958298563957214,0.47916701436042786,0.47916701436042786,2841600.0 1986-04-29,0.47916701436042786,0.48958298563957214,0.4765630066394806,0.48177099227905273,3907200.0 1986-04-30,0.42708298563957214,0.48177099227905273,0.42708298563957214,0.47916701436042786,11241600.0 1986-05-01,0.43489599227905273,0.43489599227905273,0.41666701436042786,0.42708298563957214,14184000.0 1986-05-02,0.49739599227905273,0.49739599227905273,0.4296880066394806,0.43489599227905273,8160000.0 1986-05-05,0.5546879768371582,0.5598959922790527,0.53125,0.53125,27859200.0 1986-05-06,0.5416669845581055,0.5651040077209473,0.5338540077209473,0.5546879768371582,12844800.0 1986-05-07,0.5286459922790527,0.5442709922790527,0.5104169845581055,0.5416669845581055,11726400.0 1986-05-08,0.5416669845581055,0.5442709922790527,0.5286459922790527,0.5286459922790527,5256000.0 1986-05-09,0.5364580154418945,0.5442709922790527,0.5338540077209473,0.5416669845581055,4694400.0 1986-05-12,0.5338540077209473,0.5416669845581055,0.5286459922790527,0.5364580154418945,3686400.0 1986-05-13,0.5130209922790527,0.5364580154418945,0.5130209922790527,0.5338540077209473,3830400.0 1986-05-14,0.5520830154418945,0.5546879768371582,0.515625,0.515625,22958400.0 1986-05-15,0.5390629768371582,0.5546879768371582,0.5390629768371582,0.5520830154418945,7876800.0 1986-05-16,0.5416669845581055,0.5442709922790527,0.5364580154418945,0.5390629768371582,7027200.0 1986-05-19,0.53125,0.5416669845581055,0.53125,0.5416669845581055,3720000.0 1986-05-20,0.5416669845581055,0.5416669845581055,0.5286459922790527,0.53125,7305600.0 1986-05-21,0.5651040077209473,0.5703129768371582,0.5416669845581055,0.5416669845581055,20179200.0 1986-05-22,0.5859379768371582,0.6067709922790527,0.5651040077209473,0.5651040077209473,13944000.0 1986-05-23,0.5833330154418945,0.5911459922790527,0.5729169845581055,0.5859379768371582,4003200.0 1986-05-27,0.5833330154418945,0.5833330154418945,0.5677080154418945,0.5833330154418945,3355200.0 1986-05-28,0.5833330154418945,0.5911459922790527,0.5755209922790527,0.5833330154418945,5798400.0 1986-05-29,0.5520830154418945,0.578125,0.5416669845581055,0.578125,10617600.0 1986-05-30,0.5364580154418945,0.5520830154418945,0.53125,0.5520830154418945,6988800.0 1986-06-02,0.5442709922790527,0.546875,0.53125,0.5364580154418945,3964800.0 1986-06-03,0.5546879768371582,0.5598959922790527,0.5442709922790527,0.5442709922790527,3403200.0 1986-06-04,0.5859379768371582,0.5989580154418945,0.5598959922790527,0.5598959922790527,13579200.0 1986-06-05,0.5911459922790527,0.609375,0.5833330154418945,0.5859379768371582,8865600.0 1986-06-06,0.5859379768371582,0.5989580154418945,0.5859379768371582,0.5911459922790527,3868800.0 1986-06-09,0.5651040077209473,0.5911459922790527,0.5651040077209473,0.5859379768371582,2328000.0 1986-06-10,0.5703129768371582,0.5703129768371582,0.546875,0.5651040077209473,3336000.0 1986-06-11,0.5833330154418945,0.5833330154418945,0.5651040077209473,0.5703129768371582,4108800.0 1986-06-12,0.5729169845581055,0.5911459922790527,0.5703129768371582,0.5833330154418945,3446400.0 1986-06-13,0.5520830154418945,0.5755209922790527,0.5520830154418945,0.5729169845581055,3801600.0 1986-06-16,0.5442709922790527,0.5598959922790527,0.5442709922790527,0.5520830154418945,1065600.0 1986-06-17,0.5520830154418945,0.5677080154418945,0.5442709922790527,0.5442709922790527,3897600.0 1986-06-18,0.5338540077209473,0.5546879768371582,0.5078129768371582,0.5520830154418945,8995200.0 1986-06-19,0.5520830154418945,0.5546879768371582,0.53125,0.5338540077209473,3782400.0 1986-06-20,0.5390629768371582,0.5520830154418945,0.5364580154418945,0.5520830154418945,1948800.0 1986-06-23,0.5416669845581055,0.5442709922790527,0.5390629768371582,0.5390629768371582,3484800.0 1986-06-24,0.5286459922790527,0.5442709922790527,0.5286459922790527,0.5416669845581055,2851200.0 1986-06-25,0.5260419845581055,0.5416669845581055,0.5260419845581055,0.5286459922790527,1891200.0 1986-06-26,0.5130209922790527,0.5286459922790527,0.5078129768371582,0.5286459922790527,3177600.0 1986-06-27,0.5130209922790527,0.515625,0.5104169845581055,0.5130209922790527,2808000.0 1986-06-30,0.515625,0.515625,0.5104169845581055,0.5130209922790527,1972800.0 1986-07-01,0.5052080154418945,0.5286459922790527,0.48958298563957214,0.515625,8332800.0 1986-07-02,0.5052080154418945,0.5078129768371582,0.5,0.5052080154418945,3081600.0 1986-07-03,0.53125,0.53125,0.5,0.5052080154418945,4660800.0 1986-07-07,0.48958298563957214,0.5390629768371582,0.48958298563957214,0.53125,4800000.0 1986-07-08,0.44791701436042786,0.484375,0.44010400772094727,0.484375,11222400.0 1986-07-09,0.45833298563957214,0.4609380066394806,0.44791701436042786,0.44791701436042786,8328000.0 1986-07-10,0.46614599227905273,0.46875,0.453125,0.45833298563957214,6268800.0 1986-07-11,0.47395798563957214,0.47395798563957214,0.4609380066394806,0.46614599227905273,7593600.0 1986-07-14,0.46875,0.47135400772094727,0.4609380066394806,0.47135400772094727,15547200.0 1986-07-15,0.45052099227905273,0.46614599227905273,0.44791701436042786,0.46614599227905273,20731200.0 1986-07-16,0.46614599227905273,0.47135400772094727,0.45052099227905273,0.45052099227905273,9465600.0 1986-07-17,0.48958298563957214,0.5,0.46875,0.46875,7296000.0 1986-07-18,0.4921880066394806,0.49739599227905273,0.48958298563957214,0.48958298563957214,5496000.0 1986-07-21,0.5104169845581055,0.5104169845581055,0.49739599227905273,0.49739599227905273,4756800.0 1986-07-22,0.5208330154418945,0.5208330154418945,0.5078129768371582,0.5104169845581055,2544000.0 1986-07-23,0.53125,0.5416669845581055,0.53125,0.53125,8620800.0 1986-07-24,0.5286459922790527,0.5442709922790527,0.5208330154418945,0.53125,7464000.0 1986-07-25,0.53125,0.5442709922790527,0.5208330154418945,0.5286459922790527,1603200.0 1986-07-28,0.5130209922790527,0.53125,0.5104169845581055,0.53125,8659200.0 1986-07-29,0.49739599227905273,0.515625,0.49739599227905273,0.5130209922790527,2880000.0 1986-07-30,0.4765630066394806,0.49739599227905273,0.47395798563957214,0.49739599227905273,6417600.0 1986-07-31,0.46614599227905273,0.4765630066394806,0.45833298563957214,0.4765630066394806,1281600.0 1986-08-01,0.45052099227905273,0.47135400772094727,0.45052099227905273,0.46614599227905273,4041600.0 1986-08-04,0.44791701436042786,0.45052099227905273,0.42708298563957214,0.45052099227905273,4185600.0 1986-08-05,0.44791701436042786,0.45052099227905273,0.44270798563957214,0.44791701436042786,3600000.0 1986-08-06,0.45052099227905273,0.453125,0.4453130066394806,0.44791701436042786,5044800.0 1986-08-07,0.44270798563957214,0.44791701436042786,0.4375,0.44791701436042786,2529600.0 1986-08-08,0.42708298563957214,0.4453130066394806,0.42708298563957214,0.44270798563957214,3268800.0 1986-08-11,0.45052099227905273,0.45052099227905273,0.421875,0.42708298563957214,6172800.0 1986-08-12,0.47395798563957214,0.47395798563957214,0.45052099227905273,0.45052099227905273,3086400.0 1986-08-13,0.48177099227905273,0.4921880066394806,0.47395798563957214,0.47395798563957214,3532800.0 1986-08-14,0.5052080154418945,0.5052080154418945,0.484375,0.484375,2745600.0 1986-08-15,0.5026040077209473,0.5208330154418945,0.5,0.5052080154418945,4204800.0 1986-08-18,0.47916701436042786,0.5052080154418945,0.47135400772094727,0.5026040077209473,3163200.0 1986-08-19,0.45833298563957214,0.48177099227905273,0.453125,0.47916701436042786,4612800.0 1986-08-20,0.47135400772094727,0.4765630066394806,0.453125,0.45833298563957214,2668800.0 1986-08-21,0.46614599227905273,0.47916701436042786,0.4609380066394806,0.47135400772094727,2491200.0 1986-08-22,0.45833298563957214,0.46875,0.45833298563957214,0.46614599227905273,1080000.0 1986-08-25,0.4609380066394806,0.46354201436042786,0.45052099227905273,0.45833298563957214,1704000.0 1986-08-26,0.4609380066394806,0.4609380066394806,0.45833298563957214,0.45833298563957214,2016000.0 1986-08-27,0.45833298563957214,0.46614599227905273,0.45833298563957214,0.4609380066394806,1190400.0 1986-08-28,0.45833298563957214,0.46875,0.45833298563957214,0.45833298563957214,5126400.0 1986-08-29,0.45052099227905273,0.45833298563957214,0.45052099227905273,0.45833298563957214,1296000.0 1986-09-02,0.44010400772094727,0.45833298563957214,0.44010400772094727,0.45052099227905273,3038400.0 1986-09-03,0.453125,0.453125,0.4296880066394806,0.44010400772094727,6936000.0 1986-09-04,0.44270798563957214,0.45833298563957214,0.44270798563957214,0.453125,4977600.0 1986-09-05,0.40625,0.453125,0.39583298563957214,0.44270798563957214,7843200.0 1986-09-08,0.35677099227905273,0.40364599227905273,0.35677099227905273,0.40364599227905273,8280000.0 1986-09-09,0.33333298563957214,0.37239599227905273,0.328125,0.35677099227905273,18576000.0 1986-09-10,0.32552099227905273,0.33333298563957214,0.30989599227905273,0.33333298563957214,20020800.0 1986-09-11,0.32291701436042786,0.32552099227905273,0.31770798563957214,0.32552099227905273,17126400.0 1986-09-12,0.29427099227905273,0.32552099227905273,0.29166701436042786,0.32291701436042786,13008000.0 1986-09-15,0.29427099227905273,0.3125,0.2890630066394806,0.29427099227905273,9835200.0 1986-09-16,0.2890630066394806,0.29427099227905273,0.28385400772094727,0.29427099227905273,6801600.0 1986-09-17,0.29427099227905273,0.30208298563957214,0.27604201436042786,0.2890630066394806,19296000.0 1986-09-18,0.32552099227905273,0.33333298563957214,0.29427099227905273,0.29427099227905273,12201600.0 1986-09-19,0.34114599227905273,0.34114599227905273,0.32291701436042786,0.32552099227905273,9700800.0 1986-09-22,0.36458298563957214,0.36458298563957214,0.33854201436042786,0.34114599227905273,7080000.0 1986-09-23,0.38020798563957214,0.38802099227905273,0.36458298563957214,0.36458298563957214,14299200.0 1986-09-24,0.36458298563957214,0.3828130066394806,0.36458298563957214,0.38020798563957214,6528000.0 1986-09-25,0.35677099227905273,0.3671880066394806,0.34635400772094727,0.36458298563957214,13545600.0 1986-09-26,0.36458298563957214,0.36458298563957214,0.34895798563957214,0.35677099227905273,5136000.0 1986-09-29,0.35677099227905273,0.36458298563957214,0.35416701436042786,0.36458298563957214,2865600.0 1986-09-30,0.36458298563957214,0.37239599227905273,0.35677099227905273,0.35677099227905273,6067200.0 1986-10-01,0.375,0.38802099227905273,0.359375,0.36458298563957214,16032000.0 1986-10-02,0.38802099227905273,0.39583298563957214,0.37239599227905273,0.375,5337600.0 1986-10-03,0.390625,0.40625,0.38802099227905273,0.38802099227905273,8563200.0 1986-10-06,0.38802099227905273,0.39583298563957214,0.38802099227905273,0.390625,1060800.0 1986-10-07,0.37239599227905273,0.390625,0.36458298563957214,0.38802099227905273,2928000.0 1986-10-08,0.37239599227905273,0.38541701436042786,0.3671880066394806,0.37239599227905273,2390400.0 1986-10-09,0.37239599227905273,0.38020798563957214,0.3671880066394806,0.37239599227905273,2025600.0 1986-10-10,0.38020798563957214,0.38541701436042786,0.36458298563957214,0.37239599227905273,2510400.0 1986-10-13,0.38802099227905273,0.38802099227905273,0.38020798563957214,0.38020798563957214,676800.0 1986-10-14,0.38541701436042786,0.39583298563957214,0.38541701436042786,0.38802099227905273,4137600.0 1986-10-15,0.375,0.38802099227905273,0.359375,0.38541701436042786,3076800.0 1986-10-16,0.37239599227905273,0.3828130066394806,0.3671880066394806,0.375,1358400.0 1986-10-17,0.375,0.37760400772094727,0.3671880066394806,0.37239599227905273,1752000.0 1986-10-20,0.3671880066394806,0.37760400772094727,0.35677099227905273,0.375,2606400.0 1986-10-21,0.37760400772094727,0.37760400772094727,0.36458298563957214,0.3671880066394806,1675200.0 1986-10-22,0.38802099227905273,0.38802099227905273,0.37239599227905273,0.37760400772094727,1843200.0 1986-10-23,0.40625,0.40625,0.38802099227905273,0.38802099227905273,4348800.0 1986-10-24,0.4296880066394806,0.43489599227905273,0.40625,0.40625,7108800.0 1986-10-27,0.4375,0.44270798563957214,0.421875,0.4296880066394806,5088000.0 1986-10-28,0.4765630066394806,0.4765630066394806,0.4375,0.4375,12081600.0 1986-10-29,0.45833298563957214,0.47916701436042786,0.45052099227905273,0.4765630066394806,7108800.0 1986-10-30,0.4609380066394806,0.47135400772094727,0.45833298563957214,0.45833298563957214,4084800.0 1986-10-31,0.47135400772094727,0.47916701436042786,0.4609380066394806,0.4609380066394806,2563200.0 1986-11-03,0.4609380066394806,0.4765630066394806,0.45833298563957214,0.47135400772094727,2726400.0 1986-11-04,0.4375,0.45833298563957214,0.4140630066394806,0.45833298563957214,16982400.0 1986-11-05,0.41927099227905273,0.4453130066394806,0.41927099227905273,0.4375,6926400.0 1986-11-06,0.38802099227905273,0.41666701436042786,0.38802099227905273,0.41666701436042786,9052800.0 1986-11-07,0.38802099227905273,0.39583298563957214,0.38541701436042786,0.38802099227905273,5803200.0 1986-11-10,0.4296880066394806,0.4296880066394806,0.38541701436042786,0.38802099227905273,8169600.0 1986-11-11,0.484375,0.48958298563957214,0.44010400772094727,0.44010400772094727,17404800.0 1986-11-12,0.48177099227905273,0.5,0.47135400772094727,0.484375,13718400.0 1986-11-13,0.484375,0.5052080154418945,0.47916701436042786,0.48177099227905273,13051200.0 1986-11-14,0.47916701436042786,0.48958298563957214,0.4765630066394806,0.484375,4627200.0 1986-11-17,0.4609380066394806,0.47916701436042786,0.45833298563957214,0.47916701436042786,3652800.0 1986-11-18,0.44791701436042786,0.4609380066394806,0.44270798563957214,0.4609380066394806,6931200.0 1986-11-19,0.45833298563957214,0.45833298563957214,0.4453130066394806,0.44791701436042786,7732800.0 1986-11-20,0.48177099227905273,0.48177099227905273,0.45833298563957214,0.45833298563957214,4320000.0 1986-11-21,0.48177099227905273,0.49739599227905273,0.48177099227905273,0.48177099227905273,4531200.0 1986-11-24,0.5,0.5026040077209473,0.484375,0.484375,4651200.0 1986-11-25,0.4921880066394806,0.5078129768371582,0.4921880066394806,0.5,3849600.0 1986-11-26,0.49739599227905273,0.49739599227905273,0.48958298563957214,0.4921880066394806,2726400.0 1986-11-28,0.49739599227905273,0.49739599227905273,0.48958298563957214,0.49739599227905273,782400.0 1986-12-01,0.47395798563957214,0.4921880066394806,0.46875,0.4921880066394806,7910400.0 1986-12-02,0.46614599227905273,0.47395798563957214,0.4609380066394806,0.47395798563957214,6720000.0 1986-12-03,0.453125,0.46875,0.4453130066394806,0.46614599227905273,6158400.0 1986-12-04,0.45833298563957214,0.45833298563957214,0.453125,0.453125,3168000.0 1986-12-05,0.45833298563957214,0.46875,0.453125,0.45833298563957214,8884800.0 1986-12-08,0.45052099227905273,0.45833298563957214,0.44010400772094727,0.45833298563957214,4344000.0 1986-12-09,0.44270798563957214,0.46875,0.44270798563957214,0.46875,5265600.0 1986-12-10,0.421875,0.44270798563957214,0.41666701436042786,0.44270798563957214,9504000.0 1986-12-11,0.41927099227905273,0.42708298563957214,0.41666701436042786,0.421875,7291200.0 1986-12-12,0.40885400772094727,0.4140630066394806,0.39583298563957214,0.4140630066394806,6552000.0 1986-12-15,0.4140630066394806,0.4140630066394806,0.38802099227905273,0.40885400772094727,8150400.0 1986-12-16,0.4296880066394806,0.4296880066394806,0.41666701436042786,0.41666701436042786,5155200.0 1986-12-17,0.41666701436042786,0.4375,0.4140630066394806,0.4296880066394806,5774400.0 1986-12-18,0.4140630066394806,0.41927099227905273,0.41145798563957214,0.41666701436042786,4478400.0 1986-12-19,0.42708298563957214,0.4296880066394806,0.41666701436042786,0.41666701436042786,4099200.0 1986-12-22,0.44270798563957214,0.44791701436042786,0.42708298563957214,0.42708298563957214,4300800.0 1986-12-23,0.453125,0.45833298563957214,0.44270798563957214,0.44270798563957214,7411200.0 1986-12-24,0.47916701436042786,0.48177099227905273,0.45052099227905273,0.453125,3902400.0 1986-12-26,0.47916701436042786,0.48958298563957214,0.4765630066394806,0.47916701436042786,4502400.0 1986-12-29,0.47395798563957214,0.48177099227905273,0.47135400772094727,0.47916701436042786,6787200.0 1986-12-30,0.46875,0.47395798563957214,0.46614599227905273,0.47395798563957214,8184000.0 1986-12-31,0.45833298563957214,0.47395798563957214,0.45833298563957214,0.46875,8947200.0 1987-01-02,0.4921880066394806,0.4921880066394806,0.4609380066394806,0.4609380066394806,3168000.0 1987-01-05,0.5416669845581055,0.5442709922790527,0.48958298563957214,0.4921880066394806,12220800.0 1987-01-06,0.5546879768371582,0.5729169845581055,0.5390629768371582,0.5416669845581055,20817600.0 1987-01-07,0.5520830154418945,0.5755209922790527,0.5520830154418945,0.5546879768371582,11668800.0 1987-01-08,0.5859379768371582,0.6067709922790527,0.5833330154418945,0.5833330154418945,29088000.0 1987-01-09,0.5546879768371582,0.5859379768371582,0.5520830154418945,0.5859379768371582,18129600.0 1987-01-12,0.578125,0.578125,0.546875,0.5546879768371582,7905600.0 1987-01-13,0.5651040077209473,0.578125,0.5598959922790527,0.578125,8630400.0 1987-01-14,0.5651040077209473,0.5729169845581055,0.5598959922790527,0.5651040077209473,8635200.0 1987-01-15,0.5651040077209473,0.578125,0.5598959922790527,0.5651040077209473,11683200.0 1987-01-16,0.5286459922790527,0.5651040077209473,0.5208330154418945,0.5651040077209473,10790400.0 1987-01-19,0.5677080154418945,0.5703129768371582,0.5078129768371582,0.5286459922790527,11668800.0 1987-01-20,0.5546879768371582,0.5833330154418945,0.5520830154418945,0.5677080154418945,11188800.0 1987-01-21,0.546875,0.5598959922790527,0.5364580154418945,0.5546879768371582,4368000.0 1987-01-22,0.5729169845581055,0.5755209922790527,0.5442709922790527,0.546875,5664000.0 1987-01-23,0.5416669845581055,0.5833330154418945,0.5364580154418945,0.5729169845581055,7867200.0 1987-01-26,0.515625,0.5364580154418945,0.515625,0.5364580154418945,8788800.0 1987-01-27,0.5442709922790527,0.5442709922790527,0.5130209922790527,0.515625,17097600.0 1987-01-28,0.5520830154418945,0.5520830154418945,0.5338540077209473,0.5442709922790527,3912000.0 1987-01-29,0.53125,0.5598959922790527,0.53125,0.5520830154418945,7852800.0 1987-01-30,0.5442709922790527,0.546875,0.5364580154418945,0.5364580154418945,13723200.0 1987-02-02,0.5390629768371582,0.5442709922790527,0.5364580154418945,0.5442709922790527,9657600.0 1987-02-03,0.5416669845581055,0.5520830154418945,0.5416669845581055,0.5416669845581055,6336000.0 1987-02-04,0.5729169845581055,0.59375,0.5442709922790527,0.5442709922790527,8443200.0 1987-02-05,0.5859379768371582,0.6041669845581055,0.5755209922790527,0.59375,15475200.0 1987-02-06,0.6067709922790527,0.609375,0.5833330154418945,0.5833330154418945,9892800.0 1987-02-09,0.65625,0.6640629768371582,0.6015629768371582,0.6067709922790527,16627200.0 1987-02-10,0.640625,0.6875,0.6380209922790527,0.65625,22036800.0 1987-02-11,0.6796879768371582,0.6848959922790527,0.6380209922790527,0.640625,12340800.0 1987-02-12,0.6979169845581055,0.7005209922790527,0.6796879768371582,0.6796879768371582,17179200.0 1987-02-13,0.703125,0.7083330154418945,0.6848959922790527,0.6979169845581055,8136000.0 1987-02-17,0.7109379768371582,0.7239580154418945,0.703125,0.703125,9148800.0 1987-02-18,0.7161459922790527,0.71875,0.6979169845581055,0.7109379768371582,10968000.0 1987-02-19,0.7083330154418945,0.7239580154418945,0.6927080154418945,0.7161459922790527,7108800.0 1987-02-20,0.7083330154418945,0.7109379768371582,0.6979169845581055,0.7083330154418945,8212800.0 1987-02-23,0.7005209922790527,0.7135419845581055,0.6953129768371582,0.7083330154418945,8284800.0 1987-02-24,0.7083330154418945,0.7161459922790527,0.7005209922790527,0.7161459922790527,5553600.0 1987-02-25,0.7604169845581055,0.7604169845581055,0.703125,0.7083330154418945,13329600.0 1987-02-26,0.7942709922790527,0.7942709922790527,0.7604169845581055,0.7604169845581055,25291200.0 1987-02-27,0.78125,0.7942709922790527,0.78125,0.7942709922790527,21446400.0 1987-03-02,0.7708330154418945,0.7864580154418945,0.7578129768371582,0.78125,21840000.0 1987-03-03,0.7291669845581055,0.7630209922790527,0.703125,0.7630209922790527,13560000.0 1987-03-04,0.7291669845581055,0.7421879768371582,0.7239580154418945,0.7291669845581055,6422400.0 1987-03-05,0.7005209922790527,0.7291669845581055,0.6979169845581055,0.7291669845581055,9849600.0 1987-03-06,0.7421879768371582,0.7604169845581055,0.6848959922790527,0.7005209922790527,16132800.0 1987-03-09,0.7708330154418945,0.7786459922790527,0.7291669845581055,0.7421879768371582,24715200.0 1987-03-10,0.8098959922790527,0.8098959922790527,0.7708330154418945,0.7708330154418945,20496000.0 1987-03-11,0.8333330154418945,0.8411459922790527,0.7942709922790527,0.8098959922790527,17337600.0 1987-03-12,0.9140629768371582,0.9296879768371582,0.8333330154418945,0.8333330154418945,27225600.0 1987-03-13,0.8489580154418945,0.9270830154418945,0.8411459922790527,0.9140629768371582,27772800.0 1987-03-16,0.8802080154418945,0.8854169845581055,0.8255209922790527,0.8489580154418945,10747200.0 1987-03-17,0.9270830154418945,0.9296879768371582,0.8880209922790527,0.8880209922790527,25963200.0 1987-03-18,0.8854169845581055,0.9296879768371582,0.8802080154418945,0.9270830154418945,10459200.0 1987-03-19,0.8880209922790527,0.8958330154418945,0.8802080154418945,0.8854169845581055,3907200.0 1987-03-20,0.8671879768371582,0.9114580154418945,0.8671879768371582,0.8880209922790527,15427200.0 1987-03-23,0.8541669845581055,0.8645830154418945,0.8359379768371582,0.8645830154418945,10905600.0 1987-03-24,0.8645830154418945,0.8645830154418945,0.8489580154418945,0.8541669845581055,4838400.0 1987-03-25,0.8645830154418945,0.8671879768371582,0.8333330154418945,0.8645830154418945,6484800.0 1987-03-26,0.8411459922790527,0.8802080154418945,0.8411459922790527,0.8645830154418945,14491200.0 1987-03-27,0.8489580154418945,0.8489580154418945,0.8359379768371582,0.8411459922790527,16545600.0 1987-03-30,0.8098959922790527,0.8359379768371582,0.8020830154418945,0.8359379768371582,8059200.0 1987-03-31,0.8020830154418945,0.8098959922790527,0.7942709922790527,0.8098959922790527,8611200.0 1987-04-01,0.7942709922790527,0.7942709922790527,0.7708330154418945,0.7942709922790527,8251200.0 1987-04-02,0.8046879768371582,0.8177080154418945,0.7942709922790527,0.7942709922790527,5596800.0 1987-04-03,0.8359379768371582,0.8359379768371582,0.8020830154418945,0.8046879768371582,3753600.0 1987-04-06,0.8489580154418945,0.8567709922790527,0.8359379768371582,0.8359379768371582,2611200.0 1987-04-07,0.7864580154418945,0.8489580154418945,0.7864580154418945,0.8489580154418945,10795200.0 1987-04-08,0.8046879768371582,0.8229169845581055,0.7864580154418945,0.7864580154418945,5966400.0 1987-04-09,0.8098959922790527,0.8177080154418945,0.8020830154418945,0.8046879768371582,9801600.0 1987-04-10,0.8098959922790527,0.8229169845581055,0.8046879768371582,0.8098959922790527,1766400.0 1987-04-13,0.7942709922790527,0.8229169845581055,0.7916669845581055,0.8098959922790527,5328000.0 1987-04-14,0.7109379768371582,0.7864580154418945,0.6796879768371582,0.7864580154418945,13022400.0 1987-04-15,0.7109379768371582,0.7317709922790527,0.7005209922790527,0.7109379768371582,39057600.0 1987-04-16,0.7942709922790527,0.8229169845581055,0.7239580154418945,0.7239580154418945,41155200.0 1987-04-20,0.78125,0.8020830154418945,0.7708330154418945,0.7942709922790527,11232000.0 1987-04-21,0.78125,0.78125,0.7421879768371582,0.78125,9883200.0 1987-04-22,0.78125,0.8125,0.78125,0.78125,18816000.0 1987-04-23,0.8020830154418945,0.8098959922790527,0.7786459922790527,0.7786459922790527,17347200.0 1987-04-24,0.7864580154418945,0.8020830154418945,0.7864580154418945,0.8020830154418945,13156800.0 1987-04-27,0.7942709922790527,0.8020830154418945,0.7708330154418945,0.7864580154418945,7046400.0 1987-04-28,0.7942709922790527,0.8098959922790527,0.7916669845581055,0.7942709922790527,4368000.0 1987-04-29,0.7942709922790527,0.8046879768371582,0.7942709922790527,0.7942709922790527,3499200.0 1987-04-30,0.8255209922790527,0.8255209922790527,0.7942709922790527,0.7942709922790527,15374400.0 1987-05-01,0.8645830154418945,0.8723959922790527,0.8229169845581055,0.8255209922790527,16080000.0 1987-05-04,0.8541669845581055,0.8671879768371582,0.8229169845581055,0.8645830154418945,11380800.0 1987-05-05,0.8567709922790527,0.8723959922790527,0.8489580154418945,0.8541669845581055,6868800.0 1987-05-06,0.8333330154418945,0.8541669845581055,0.8098959922790527,0.8541669845581055,6398400.0 1987-05-07,0.7864580154418945,0.8359379768371582,0.7864580154418945,0.8333330154418945,12350400.0 1987-05-08,0.8020830154418945,0.8098959922790527,0.7890629768371582,0.7890629768371582,9744000.0 1987-05-11,0.78125,0.8177080154418945,0.7786459922790527,0.8020830154418945,4939200.0 1987-05-12,0.8098959922790527,0.8177080154418945,0.7630209922790527,0.78125,6403200.0 1987-05-13,0.8411459922790527,0.8567709922790527,0.8046879768371582,0.8098959922790527,6432000.0 1987-05-14,0.8255209922790527,0.8541669845581055,0.8229169845581055,0.8411459922790527,7996800.0 1987-05-15,0.8229169845581055,0.8359379768371582,0.8046879768371582,0.8255209922790527,3105600.0 1987-05-18,0.8255209922790527,0.8255209922790527,0.8020830154418945,0.8229169845581055,4334400.0 1987-05-19,0.7864580154418945,0.8333330154418945,0.7864580154418945,0.8255209922790527,4118400.0 1987-05-20,0.7916669845581055,0.7942709922790527,0.7630209922790527,0.7864580154418945,7123200.0 1987-05-21,0.7942709922790527,0.8046879768371582,0.7864580154418945,0.7916669845581055,3638400.0 1987-05-22,0.7786459922790527,0.8098959922790527,0.7630209922790527,0.7942709922790527,5438400.0 1987-05-26,0.8020830154418945,0.8098959922790527,0.7864580154418945,0.7864580154418945,2971200.0 1987-05-27,0.8177080154418945,0.8229169845581055,0.8020830154418945,0.8020830154418945,2692800.0 1987-05-28,0.8645830154418945,0.8671879768371582,0.8098959922790527,0.8177080154418945,13694400.0 1987-05-29,0.84375,0.8958330154418945,0.84375,0.8645830154418945,14707200.0 1987-06-01,0.7864580154418945,0.7942709922790527,0.7239580154418945,0.7942709922790527,54902400.0 1987-06-02,0.8046879768371582,0.8098959922790527,0.7916669845581055,0.7916669845581055,11865600.0 1987-06-03,0.8359379768371582,0.8411459922790527,0.8046879768371582,0.8046879768371582,8870400.0 1987-06-04,0.8541669845581055,0.8541669845581055,0.8359379768371582,0.8359379768371582,6436800.0 1987-06-05,0.8333330154418945,0.8567709922790527,0.8255209922790527,0.8541669845581055,6019200.0 1987-06-08,0.8333330154418945,0.8359379768371582,0.8177080154418945,0.8333330154418945,4339200.0 1987-06-09,0.8229169845581055,0.8359379768371582,0.8177080154418945,0.8333330154418945,5404800.0 1987-06-10,0.8359379768371582,0.8411459922790527,0.8177080154418945,0.8229169845581055,6292800.0 1987-06-11,0.8359379768371582,0.8411459922790527,0.8333330154418945,0.8359379768371582,3398400.0 1987-06-12,0.8359379768371582,0.8411459922790527,0.8333330154418945,0.8359379768371582,2145600.0 1987-06-15,0.8098959922790527,0.8411459922790527,0.7916669845581055,0.8359379768371582,6288000.0 1987-06-16,0.7916669845581055,0.8177080154418945,0.7864580154418945,0.8098959922790527,5164800.0 1987-06-17,0.7916669845581055,0.8020830154418945,0.7864580154418945,0.7916669845581055,9816000.0 1987-06-18,0.8177080154418945,0.8177080154418945,0.7708330154418945,0.7916669845581055,4200000.0 1987-06-19,0.8333330154418945,0.8411459922790527,0.8229169845581055,0.8229169845581055,5692800.0 1987-06-22,0.8229169845581055,0.8359379768371582,0.8229169845581055,0.8333330154418945,4195200.0 1987-06-23,0.8177080154418945,0.8255209922790527,0.8020830154418945,0.8229169845581055,6273600.0 1987-06-24,0.8046879768371582,0.8177080154418945,0.8020830154418945,0.8177080154418945,1243200.0 1987-06-25,0.8046879768371582,0.8098959922790527,0.8020830154418945,0.8046879768371582,1632000.0 1987-06-26,0.8020830154418945,0.8098959922790527,0.7916669845581055,0.8046879768371582,3643200.0 1987-06-29,0.7942709922790527,0.8046879768371582,0.7916669845581055,0.8020830154418945,4291200.0 1987-06-30,0.7942709922790527,0.7942709922790527,0.7864580154418945,0.7942709922790527,2116800.0 1987-07-01,0.6614580154418945,0.7942709922790527,0.6145830154418945,0.7942709922790527,164875200.0 1987-07-02,0.6770830154418945,0.6927080154418945,0.6666669845581055,0.6666669845581055,63489600.0 1987-07-06,0.6536459922790527,0.6848959922790527,0.6536459922790527,0.6770830154418945,18945600.0 1987-07-07,0.5859379768371582,0.6458330154418945,0.5755209922790527,0.6458330154418945,46094400.0 1987-07-08,0.6067709922790527,0.6067709922790527,0.5859379768371582,0.5859379768371582,25416000.0 1987-07-09,0.6067709922790527,0.6171879768371582,0.6041669845581055,0.6067709922790527,9312000.0 1987-07-10,0.5859379768371582,0.6145830154418945,0.5833330154418945,0.6067709922790527,10017600.0 1987-07-13,0.5859379768371582,0.5911459922790527,0.5755209922790527,0.5859379768371582,6316800.0 1987-07-14,0.5546879768371582,0.5859379768371582,0.53125,0.5859379768371582,28708800.0 1987-07-15,0.5677080154418945,0.5677080154418945,0.5416669845581055,0.5546879768371582,18652800.0 1987-07-16,0.5963540077209473,0.6067709922790527,0.5546879768371582,0.5677080154418945,20352000.0 1987-07-17,0.5911459922790527,0.6067709922790527,0.5911459922790527,0.5963540077209473,5668800.0 1987-07-20,0.5859379768371582,0.5989580154418945,0.5755209922790527,0.5911459922790527,5505600.0 1987-07-21,0.5833330154418945,0.5859379768371582,0.5729169845581055,0.5859379768371582,5380800.0 1987-07-22,0.5833330154418945,0.6067709922790527,0.5755209922790527,0.5833330154418945,8006400.0 1987-07-23,0.5755209922790527,0.5859379768371582,0.5677080154418945,0.5833330154418945,6984000.0 1987-07-24,0.5729169845581055,0.5755209922790527,0.5677080154418945,0.5755209922790527,4036800.0 1987-07-27,0.5546879768371582,0.5729169845581055,0.5546879768371582,0.5729169845581055,3038400.0 1987-07-28,0.5677080154418945,0.5677080154418945,0.5546879768371582,0.5546879768371582,3801600.0 1987-07-29,0.5598959922790527,0.5677080154418945,0.5546879768371582,0.5677080154418945,3844800.0 1987-07-30,0.5729169845581055,0.5729169845581055,0.5546879768371582,0.5598959922790527,6624000.0 1987-07-31,0.6171879768371582,0.6171879768371582,0.5729169845581055,0.5729169845581055,10588800.0 1987-08-03,0.6041669845581055,0.6171879768371582,0.6041669845581055,0.6171879768371582,4963200.0 1987-08-04,0.6067709922790527,0.6145830154418945,0.6041669845581055,0.6041669845581055,4468800.0 1987-08-05,0.6067709922790527,0.6145830154418945,0.5989580154418945,0.6067709922790527,3873600.0 1987-08-06,0.6354169845581055,0.6380209922790527,0.6067709922790527,0.6067709922790527,9244800.0 1987-08-07,0.6770830154418945,0.6848959922790527,0.6458330154418945,0.6458330154418945,13228800.0 1987-08-10,0.7083330154418945,0.7109379768371582,0.6692709922790527,0.6770830154418945,8356800.0 1987-08-11,0.7109379768371582,0.7265629768371582,0.7005209922790527,0.7083330154418945,20836800.0 1987-08-12,0.6927080154418945,0.7161459922790527,0.6848959922790527,0.7109379768371582,8726400.0 1987-08-13,0.6692709922790527,0.6979169845581055,0.6614580154418945,0.6927080154418945,4675200.0 1987-08-14,0.6692709922790527,0.6770830154418945,0.65625,0.6692709922790527,2990400.0 1987-08-17,0.6692709922790527,0.6770830154418945,0.6354169845581055,0.6692709922790527,7353600.0 1987-08-18,0.6666669845581055,0.6848959922790527,0.65625,0.6692709922790527,4248000.0 1987-08-19,0.6614580154418945,0.6692709922790527,0.6458330154418945,0.6666669845581055,4377600.0 1987-08-20,0.6614580154418945,0.6666669845581055,0.6536459922790527,0.6614580154418945,2155200.0 1987-08-21,0.6666669845581055,0.6692709922790527,0.6536459922790527,0.6614580154418945,6192000.0 1987-08-24,0.6223959922790527,0.6666669845581055,0.6223959922790527,0.6666669845581055,4324800.0 1987-08-25,0.65625,0.65625,0.6223959922790527,0.6223959922790527,8443200.0 1987-08-26,0.6666669845581055,0.6666669845581055,0.6458330154418945,0.65625,3585600.0 1987-08-27,0.65625,0.6979169845581055,0.65625,0.6666669845581055,6840000.0 1987-08-28,0.6458330154418945,0.65625,0.6354169845581055,0.65625,8347200.0 1987-08-31,0.6666669845581055,0.6692709922790527,0.6380209922790527,0.6458330154418945,7790400.0 1987-09-01,0.6692709922790527,0.6848959922790527,0.6614580154418945,0.6666669845581055,9504000.0 1987-09-02,0.6692709922790527,0.6796879768371582,0.6536459922790527,0.6692709922790527,3446400.0 1987-09-03,0.6614580154418945,0.6692709922790527,0.65625,0.6692709922790527,1862400.0 1987-09-04,0.6458330154418945,0.6614580154418945,0.6380209922790527,0.6614580154418945,1675200.0 1987-09-08,0.6328129768371582,0.6458330154418945,0.6145830154418945,0.6458330154418945,4795200.0 1987-09-09,0.6354169845581055,0.6354169845581055,0.6302080154418945,0.6328129768371582,7555200.0 1987-09-10,0.6354169845581055,0.6354169845581055,0.6302080154418945,0.6354169845581055,8150400.0 1987-09-11,0.6666669845581055,0.6692709922790527,0.6223959922790527,0.6354169845581055,14587200.0 1987-09-14,0.6692709922790527,0.6770830154418945,0.6666669845581055,0.6666669845581055,6964800.0 1987-09-15,0.6692709922790527,0.6796879768371582,0.6536459922790527,0.6692709922790527,16454400.0 1987-09-16,0.6666669845581055,0.6770830154418945,0.6666669845581055,0.6692709922790527,7488000.0 1987-09-17,0.6692709922790527,0.6770830154418945,0.6666669845581055,0.6666669845581055,1372800.0 1987-09-18,0.6666669845581055,0.6770830154418945,0.6666669845581055,0.6692709922790527,2347200.0 1987-09-21,0.6692709922790527,0.6848959922790527,0.6666669845581055,0.6666669845581055,2376000.0 1987-09-22,0.6692709922790527,0.6770830154418945,0.6614580154418945,0.6692709922790527,2347200.0 1987-09-23,0.6666669845581055,0.6796879768371582,0.6614580154418945,0.6692709922790527,13420800.0 1987-09-24,0.6614580154418945,0.6770830154418945,0.6536459922790527,0.6666669845581055,3667200.0 1987-09-25,0.65625,0.6614580154418945,0.6458330154418945,0.6614580154418945,5918400.0 1987-09-28,0.6458330154418945,0.65625,0.6380209922790527,0.65625,3374400.0 1987-09-29,0.65625,0.6614580154418945,0.6380209922790527,0.6458330154418945,8822400.0 1987-09-30,0.6796879768371582,0.6927080154418945,0.65625,0.65625,11707200.0 1987-10-01,0.7109379768371582,0.7161459922790527,0.6770830154418945,0.6796879768371582,14246400.0 1987-10-02,0.7473959922790527,0.7604169845581055,0.7109379768371582,0.7109379768371582,14721600.0 1987-10-05,0.7760419845581055,0.78125,0.7604169845581055,0.7604169845581055,11049600.0 1987-10-06,0.7552080154418945,0.78125,0.7552080154418945,0.78125,10286400.0 1987-10-07,0.7317709922790527,0.7604169845581055,0.7239580154418945,0.7552080154418945,7104000.0 1987-10-08,0.7161459922790527,0.7421879768371582,0.7083330154418945,0.7317709922790527,4128000.0 1987-10-09,0.6927080154418945,0.7239580154418945,0.6796879768371582,0.7161459922790527,5649600.0 1987-10-12,0.6848959922790527,0.6927080154418945,0.6692709922790527,0.6927080154418945,6657600.0 1987-10-13,0.6979169845581055,0.7005209922790527,0.6796879768371582,0.6848959922790527,3427200.0 1987-10-14,0.7005209922790527,0.7005209922790527,0.6848959922790527,0.6979169845581055,1699200.0 1987-10-15,0.6796879768371582,0.6979169845581055,0.6770830154418945,0.6979169845581055,9657600.0 1987-10-16,0.5989580154418945,0.6796879768371582,0.5755209922790527,0.6796879768371582,13852800.0 1987-10-19,0.48958298563957214,0.5833330154418945,0.48958298563957214,0.5833330154418945,19449600.0 1987-10-20,0.41666701436042786,0.5,0.375,0.48958298563957214,12148800.0 1987-10-21,0.46875,0.48958298563957214,0.41927099227905273,0.41927099227905273,22171200.0 1987-10-22,0.44791701436042786,0.46875,0.42708298563957214,0.46875,13459200.0 1987-10-23,0.41666701436042786,0.44791701436042786,0.40625,0.44791701436042786,21859200.0 1987-10-26,0.33854201436042786,0.41145798563957214,0.33333298563957214,0.41145798563957214,8956800.0 1987-10-27,0.359375,0.36458298563957214,0.34895798563957214,0.34895798563957214,9312000.0 1987-10-28,0.45052099227905273,0.4609380066394806,0.35677099227905273,0.359375,20640000.0 1987-10-29,0.47395798563957214,0.47395798563957214,0.39583298563957214,0.45052099227905273,13291200.0 1987-10-30,0.5546879768371582,0.5546879768371582,0.5052080154418945,0.5052080154418945,17486400.0 1987-11-02,0.5989580154418945,0.6067709922790527,0.53125,0.5546879768371582,11414400.0 1987-11-03,0.5364580154418945,0.6041669845581055,0.5208330154418945,0.5989580154418945,14985600.0 1987-11-04,0.5208330154418945,0.53125,0.48958298563957214,0.53125,10243200.0 1987-11-05,0.5598959922790527,0.5729169845581055,0.5130209922790527,0.5208330154418945,10459200.0 1987-11-06,0.5520830154418945,0.5677080154418945,0.5416669845581055,0.5598959922790527,5985600.0 1987-11-09,0.5442709922790527,0.5546879768371582,0.5208330154418945,0.5520830154418945,6216000.0 1987-11-10,0.5130209922790527,0.5442709922790527,0.5130209922790527,0.5442709922790527,7646400.0 1987-11-11,0.5364580154418945,0.5520830154418945,0.5208330154418945,0.5208330154418945,3288000.0 1987-11-12,0.4921880066394806,0.5520830154418945,0.47395798563957214,0.5364580154418945,13651200.0 1987-11-13,0.5208330154418945,0.5416669845581055,0.4921880066394806,0.4921880066394806,20016000.0 1987-11-16,0.5364580154418945,0.5416669845581055,0.5130209922790527,0.5208330154418945,4497600.0 1987-11-17,0.5104169845581055,0.5364580154418945,0.4921880066394806,0.5364580154418945,3264000.0 1987-11-18,0.5208330154418945,0.5208330154418945,0.5,0.5104169845581055,3264000.0 1987-11-19,0.48958298563957214,0.5208330154418945,0.48958298563957214,0.5208330154418945,5544000.0 1987-11-20,0.47916701436042786,0.48958298563957214,0.45833298563957214,0.48958298563957214,7785600.0 1987-11-23,0.48958298563957214,0.48958298563957214,0.45833298563957214,0.47916701436042786,4358400.0 1987-11-24,0.5052080154418945,0.5130209922790527,0.48958298563957214,0.48958298563957214,4507200.0 1987-11-25,0.47916701436042786,0.5104169845581055,0.47916701436042786,0.5052080154418945,2659200.0 1987-11-27,0.45833298563957214,0.48177099227905273,0.45833298563957214,0.47916701436042786,1699200.0 1987-11-30,0.44270798563957214,0.45833298563957214,0.40625,0.45833298563957214,11764800.0 1987-12-01,0.45833298563957214,0.46875,0.44270798563957214,0.44270798563957214,5078400.0 1987-12-02,0.4609380066394806,0.47916701436042786,0.44791701436042786,0.45833298563957214,8769600.0 1987-12-03,0.4375,0.48177099227905273,0.4296880066394806,0.4609380066394806,4099200.0 1987-12-04,0.45833298563957214,0.46875,0.42708298563957214,0.4375,6868800.0 1987-12-07,0.48958298563957214,0.5052080154418945,0.45052099227905273,0.45833298563957214,5068800.0 1987-12-08,0.5130209922790527,0.5208330154418945,0.4921880066394806,0.4921880066394806,11702400.0 1987-12-09,0.5442709922790527,0.5442709922790527,0.5104169845581055,0.5130209922790527,5236800.0 1987-12-10,0.5416669845581055,0.5677080154418945,0.5104169845581055,0.5442709922790527,13156800.0 1987-12-11,0.5416669845581055,0.5520830154418945,0.53125,0.5416669845581055,7291200.0 1987-12-14,0.5833330154418945,0.5833330154418945,0.5364580154418945,0.5416669845581055,11774400.0 1987-12-15,0.5833330154418945,0.5989580154418945,0.5755209922790527,0.5833330154418945,9043200.0 1987-12-16,0.6145830154418945,0.6223959922790527,0.5833330154418945,0.5833330154418945,7401600.0 1987-12-17,0.6067709922790527,0.6171879768371582,0.5911459922790527,0.6145830154418945,8932800.0 1987-12-18,0.6171879768371582,0.6171879768371582,0.5989580154418945,0.6067709922790527,3662400.0 1987-12-21,0.6041669845581055,0.6197919845581055,0.6041669845581055,0.6197919845581055,4848000.0 1987-12-22,0.609375,0.6145830154418945,0.5989580154418945,0.6145830154418945,3580800.0 1987-12-23,0.6458330154418945,0.65625,0.5989580154418945,0.609375,9748800.0 1987-12-24,0.6458330154418945,0.6510419845581055,0.6354169845581055,0.6458330154418945,3168000.0 1987-12-28,0.609375,0.6458330154418945,0.6041669845581055,0.6354169845581055,4032000.0 1987-12-29,0.6197919845581055,0.625,0.609375,0.6145830154418945,4132800.0 1987-12-30,0.6302080154418945,0.640625,0.6197919845581055,0.625,6062400.0 1987-12-31,0.6458330154418945,0.6510419845581055,0.625,0.6302080154418945,3374400.0 1988-01-04,0.671875,0.671875,0.6458330154418945,0.6510419845581055,7809600.0 1988-01-05,0.6875,0.7135419845581055,0.6822919845581055,0.6927080154418945,12148800.0 1988-01-06,0.703125,0.7057290077209473,0.6770830154418945,0.6927080154418945,5400000.0 1988-01-07,0.7135419845581055,0.7213540077209473,0.6770830154418945,0.6822919845581055,9273600.0 1988-01-08,0.6614580154418945,0.71875,0.65625,0.7135419845581055,20390400.0 1988-01-11,0.6822919845581055,0.6822919845581055,0.6458330154418945,0.6510419845581055,17563200.0 1988-01-12,0.6666669845581055,0.6875,0.6458330154418945,0.6822919845581055,18172800.0 1988-01-13,0.6614580154418945,0.6666669845581055,0.640625,0.65625,7728000.0 1988-01-14,0.6458330154418945,0.6822919845581055,0.6458330154418945,0.6666669845581055,5625600.0 1988-01-15,0.6666669845581055,0.6901040077209473,0.6614580154418945,0.6822919845581055,13123200.0 1988-01-18,0.6666669845581055,0.6666669845581055,0.6458330154418945,0.65625,3984000.0 1988-01-19,0.65625,0.6666669845581055,0.6510419845581055,0.65625,8740800.0 1988-01-20,0.625,0.6614580154418945,0.625,0.65625,22243200.0 1988-01-21,0.6432290077209473,0.6510419845581055,0.625,0.640625,9110400.0 1988-01-22,0.6875,0.703125,0.640625,0.640625,10531200.0 1988-01-25,0.6927080154418945,0.703125,0.6770830154418945,0.6875,9340800.0 1988-01-26,0.6770830154418945,0.6875,0.6770830154418945,0.6875,6547200.0 1988-01-27,0.671875,0.6822919845581055,0.6666669845581055,0.6822919845581055,3945600.0 1988-01-28,0.6770830154418945,0.6822919845581055,0.6666669845581055,0.671875,2860800.0 1988-01-29,0.6770830154418945,0.6822919845581055,0.671875,0.6770830154418945,6105600.0 1988-02-01,0.6770830154418945,0.6875,0.671875,0.671875,4545600.0 1988-02-02,0.6510419845581055,0.6770830154418945,0.6510419845581055,0.6770830154418945,13329600.0 1988-02-03,0.6458330154418945,0.65625,0.6354169845581055,0.6510419845581055,17097600.0 1988-02-04,0.6354169845581055,0.6458330154418945,0.6145830154418945,0.640625,12700800.0 1988-02-05,0.6354169845581055,0.6432290077209473,0.6302080154418945,0.640625,6907200.0 1988-02-08,0.6328129768371582,0.640625,0.6145830154418945,0.6302080154418945,4291200.0 1988-02-09,0.6458330154418945,0.6458330154418945,0.6302080154418945,0.6354169845581055,1728000.0 1988-02-10,0.6770830154418945,0.6822919845581055,0.640625,0.6458330154418945,5726400.0 1988-02-11,0.6822919845581055,0.6927080154418945,0.671875,0.6822919845581055,3028800.0 1988-02-12,0.6770830154418945,0.6875,0.6744790077209473,0.6822919845581055,2376000.0 1988-02-16,0.6848959922790527,0.6875,0.671875,0.671875,3288000.0 1988-02-17,0.671875,0.6901040077209473,0.671875,0.6875,3720000.0 1988-02-18,0.6666669845581055,0.6770830154418945,0.6666669845581055,0.671875,2241600.0 1988-02-19,0.6927080154418945,0.6927080154418945,0.6666669845581055,0.6666669845581055,4401600.0 1988-02-22,0.6770830154418945,0.6927080154418945,0.671875,0.6927080154418945,3441600.0 1988-02-23,0.7135419845581055,0.7239580154418945,0.6822919845581055,0.6822919845581055,12619200.0 1988-02-24,0.7447919845581055,0.7552080154418945,0.71875,0.71875,17092800.0 1988-02-25,0.703125,0.7447919845581055,0.671875,0.7447919845581055,34699200.0 1988-02-26,0.703125,0.7083330154418945,0.6927080154418945,0.6979169845581055,10238400.0 1988-02-29,0.6927080154418945,0.7083330154418945,0.6875,0.7083330154418945,5606400.0 1988-03-01,0.6822919845581055,0.703125,0.671875,0.703125,5659200.0 1988-03-02,0.6927080154418945,0.6979169845581055,0.6770830154418945,0.6822919845581055,3475200.0 1988-03-03,0.6875,0.7083330154418945,0.6875,0.6875,7896000.0 1988-03-04,0.6875,0.6927080154418945,0.6458330154418945,0.6927080154418945,13776000.0 1988-03-07,0.7083330154418945,0.7083330154418945,0.6822919845581055,0.6875,8664000.0 1988-03-08,0.7291669845581055,0.7317709922790527,0.7083330154418945,0.7083330154418945,10531200.0 1988-03-09,0.734375,0.75,0.7239580154418945,0.734375,9081600.0 1988-03-10,0.7083330154418945,0.7395830154418945,0.7083330154418945,0.734375,9585600.0 1988-03-11,0.6979169845581055,0.7135419845581055,0.671875,0.7135419845581055,9700800.0 1988-03-14,0.6822919845581055,0.6979169845581055,0.6770830154418945,0.6927080154418945,4550400.0 1988-03-15,0.6614580154418945,0.6875,0.65625,0.6875,3379200.0 1988-03-16,0.6770830154418945,0.6770830154418945,0.6510419845581055,0.671875,9163200.0 1988-03-17,0.6822919845581055,0.6875,0.671875,0.6770830154418945,2174400.0 1988-03-18,0.6927080154418945,0.6927080154418945,0.6770830154418945,0.6822919845581055,1492800.0 1988-03-21,0.6979169845581055,0.6979169845581055,0.6770830154418945,0.6875,5140800.0 1988-03-22,0.703125,0.703125,0.6875,0.6875,1982400.0 1988-03-23,0.703125,0.7083330154418945,0.6979169845581055,0.6979169845581055,4992000.0 1988-03-24,0.6979169845581055,0.703125,0.6927080154418945,0.703125,9768000.0 1988-03-25,0.6979169845581055,0.71875,0.6927080154418945,0.6979169845581055,7305600.0 1988-03-28,0.6979169845581055,0.703125,0.6927080154418945,0.6979169845581055,3163200.0 1988-03-29,0.6875,0.703125,0.6875,0.703125,4161600.0 1988-03-30,0.6770830154418945,0.703125,0.6770830154418945,0.6875,2798400.0 1988-03-31,0.671875,0.6822919845581055,0.65625,0.6770830154418945,4516800.0 1988-04-04,0.6458330154418945,0.671875,0.6458330154418945,0.6666669845581055,4368000.0 1988-04-05,0.6354169845581055,0.6510419845581055,0.6171879768371582,0.6510419845581055,10046400.0 1988-04-06,0.625,0.640625,0.6145830154418945,0.6354169845581055,5606400.0 1988-04-07,0.6119790077209473,0.6354169845581055,0.6119790077209473,0.6302080154418945,12672000.0 1988-04-08,0.625,0.6302080154418945,0.609375,0.6197919845581055,11150400.0 1988-04-11,0.640625,0.640625,0.625,0.6302080154418945,16632000.0 1988-04-12,0.640625,0.640625,0.6197919845581055,0.640625,7756800.0 1988-04-13,0.640625,0.6458330154418945,0.6302080154418945,0.6354169845581055,8150400.0 1988-04-14,0.625,0.640625,0.6197919845581055,0.625,6792000.0 1988-04-15,0.6197919845581055,0.625,0.5911459922790527,0.6197919845581055,12254400.0 1988-04-18,0.59375,0.6145830154418945,0.578125,0.609375,13742400.0 1988-04-19,0.59375,0.6119790077209473,0.5885419845581055,0.59375,9312000.0 1988-04-20,0.5755209922790527,0.5885419845581055,0.5520830154418945,0.5885419845581055,21000000.0 1988-04-21,0.5677080154418945,0.5833330154418945,0.5625,0.578125,9216000.0 1988-04-22,0.5729169845581055,0.5833330154418945,0.5729169845581055,0.578125,6062400.0 1988-04-25,0.59375,0.5989580154418945,0.5833330154418945,0.5833330154418945,4680000.0 1988-04-26,0.6041669845581055,0.609375,0.59375,0.5989580154418945,3062400.0 1988-04-27,0.6041669845581055,0.6145830154418945,0.6041669845581055,0.609375,6566400.0 1988-04-28,0.609375,0.6197919845581055,0.6041669845581055,0.6041669845581055,3792000.0 1988-04-29,0.609375,0.6197919845581055,0.6041669845581055,0.6197919845581055,1968000.0 1988-05-02,0.6041669845581055,0.6145830154418945,0.5989580154418945,0.609375,2880000.0 1988-05-03,0.6145830154418945,0.6145830154418945,0.59375,0.609375,4180800.0 1988-05-04,0.6171879768371582,0.6302080154418945,0.609375,0.6197919845581055,7747200.0 1988-05-05,0.6015629768371582,0.6197919845581055,0.5989580154418945,0.6197919845581055,8198400.0 1988-05-06,0.5833330154418945,0.6145830154418945,0.578125,0.5989580154418945,9489600.0 1988-05-09,0.5833330154418945,0.5885419845581055,0.578125,0.578125,4776000.0 1988-05-10,0.5677080154418945,0.59375,0.5572919845581055,0.578125,7329600.0 1988-05-11,0.5625,0.5677080154418945,0.5520830154418945,0.5625,5001600.0 1988-05-12,0.5729169845581055,0.5833330154418945,0.5625,0.5625,7401600.0 1988-05-13,0.59375,0.59375,0.578125,0.5833330154418945,5846400.0 1988-05-16,0.609375,0.6145830154418945,0.5885419845581055,0.5885419845581055,8539200.0 1988-05-17,0.5833330154418945,0.6197919845581055,0.5833330154418945,0.6145830154418945,4790400.0 1988-05-18,0.5677080154418945,0.5885419845581055,0.5520830154418945,0.5833330154418945,6153600.0 1988-05-19,0.5625,0.5677080154418945,0.546875,0.5677080154418945,11769600.0 1988-05-20,0.5625,0.5677080154418945,0.5520830154418945,0.5572919845581055,3398400.0 1988-05-23,0.546875,0.5572919845581055,0.53125,0.5520830154418945,10396800.0 1988-05-24,0.5625,0.5677080154418945,0.5364580154418945,0.5364580154418945,5928000.0 1988-05-25,0.578125,0.5833330154418945,0.5625,0.5729169845581055,6336000.0 1988-05-26,0.5885419845581055,0.5989580154418945,0.5729169845581055,0.578125,9600000.0 1988-05-27,0.5729169845581055,0.59375,0.5729169845581055,0.59375,3532800.0 1988-05-31,0.5885419845581055,0.5989580154418945,0.5729169845581055,0.5729169845581055,4353600.0 1988-06-01,0.6041669845581055,0.609375,0.59375,0.6041669845581055,3633600.0 1988-06-02,0.6041669845581055,0.6145830154418945,0.59375,0.6145830154418945,4790400.0 1988-06-03,0.6041669845581055,0.6041669845581055,0.5885419845581055,0.6041669845581055,2731200.0 1988-06-06,0.640625,0.640625,0.5989580154418945,0.5989580154418945,11131200.0 1988-06-07,0.6354169845581055,0.6510419845581055,0.6354169845581055,0.640625,5736000.0 1988-06-08,0.65625,0.65625,0.6354169845581055,0.6354169845581055,8716800.0 1988-06-09,0.6458330154418945,0.6614580154418945,0.640625,0.6458330154418945,8812800.0 1988-06-10,0.6510419845581055,0.65625,0.640625,0.65625,4718400.0 1988-06-13,0.6197919845581055,0.6510419845581055,0.6145830154418945,0.640625,4003200.0 1988-06-14,0.6041669845581055,0.6354169845581055,0.6041669845581055,0.625,12552000.0 1988-06-15,0.609375,0.609375,0.5989580154418945,0.609375,5596800.0 1988-06-16,0.5885419845581055,0.609375,0.5833330154418945,0.609375,6662400.0 1988-06-17,0.5885419845581055,0.59375,0.5833330154418945,0.59375,3273600.0 1988-06-20,0.578125,0.59375,0.578125,0.5885419845581055,8707200.0 1988-06-21,0.59375,0.5989580154418945,0.5833330154418945,0.5885419845581055,8064000.0 1988-06-22,0.578125,0.6041669845581055,0.578125,0.5989580154418945,13857600.0 1988-06-23,0.578125,0.5885419845581055,0.5677080154418945,0.5885419845581055,8985600.0 1988-06-24,0.578125,0.5833330154418945,0.5677080154418945,0.578125,8184000.0 1988-06-27,0.5677080154418945,0.578125,0.5625,0.578125,1670400.0 1988-06-28,0.578125,0.578125,0.5625,0.5729169845581055,3921600.0 1988-06-29,0.5729169845581055,0.578125,0.5625,0.578125,2736000.0 1988-06-30,0.5625,0.5729169845581055,0.5572919845581055,0.5729169845581055,5395200.0 1988-07-01,0.5677080154418945,0.5677080154418945,0.5572919845581055,0.5677080154418945,4075200.0 1988-07-05,0.5677080154418945,0.5677080154418945,0.5572919845581055,0.5572919845581055,2793600.0 1988-07-06,0.5625,0.578125,0.5625,0.5677080154418945,22636800.0 1988-07-07,0.5677080154418945,0.5677080154418945,0.5572919845581055,0.5625,2438400.0 1988-07-08,0.5625,0.5677080154418945,0.5520830154418945,0.5572919845581055,1516800.0 1988-07-11,0.5416669845581055,0.5625,0.5260419845581055,0.5625,10329600.0 1988-07-12,0.5364580154418945,0.546875,0.53125,0.5416669845581055,15796800.0 1988-07-13,0.5364580154418945,0.5364580154418945,0.53125,0.5364580154418945,11928000.0 1988-07-14,0.5442709922790527,0.5442709922790527,0.53125,0.5364580154418945,12225600.0 1988-07-15,0.546875,0.5572919845581055,0.5416669845581055,0.5416669845581055,3940800.0 1988-07-18,0.5677080154418945,0.5677080154418945,0.546875,0.5572919845581055,4948800.0 1988-07-19,0.578125,0.59375,0.5625,0.5625,4881600.0 1988-07-20,0.59375,0.59375,0.578125,0.5833330154418945,5836800.0 1988-07-21,0.5885419845581055,0.5989580154418945,0.5885419845581055,0.5885419845581055,5347200.0 1988-07-22,0.5729169845581055,0.59375,0.5677080154418945,0.5885419845581055,3888000.0 1988-07-25,0.5625,0.578125,0.546875,0.5677080154418945,3590400.0 1988-07-26,0.5677080154418945,0.578125,0.5572919845581055,0.5572919845581055,2318400.0 1988-07-27,0.5572919845581055,0.5729169845581055,0.5572919845581055,0.5625,3705600.0 1988-07-28,0.5703129768371582,0.578125,0.5572919845581055,0.5677080154418945,1430400.0 1988-07-29,0.59375,0.5989580154418945,0.5729169845581055,0.5729169845581055,3835200.0 1988-08-01,0.5885419845581055,0.59375,0.5833330154418945,0.5885419845581055,2716800.0 1988-08-02,0.5833330154418945,0.59375,0.5677080154418945,0.5885419845581055,3907200.0 1988-08-03,0.6197919845581055,0.6354169845581055,0.5833330154418945,0.5833330154418945,30868800.0 1988-08-04,0.640625,0.6458330154418945,0.6197919845581055,0.625,23198400.0 1988-08-05,0.625,0.6458330154418945,0.625,0.640625,11169600.0 1988-08-08,0.6354169845581055,0.6458330154418945,0.6145830154418945,0.625,5846400.0 1988-08-09,0.65625,0.6614580154418945,0.6354169845581055,0.6354169845581055,13689600.0 1988-08-10,0.6510419845581055,0.6614580154418945,0.640625,0.65625,10608000.0 1988-08-11,0.65625,0.65625,0.6458330154418945,0.6458330154418945,6240000.0 1988-08-12,0.6510419845581055,0.6666669845581055,0.6510419845581055,0.6510419845581055,5688000.0 1988-08-15,0.640625,0.6614580154418945,0.640625,0.6510419845581055,6499200.0 1988-08-16,0.640625,0.6458330154418945,0.6302080154418945,0.6458330154418945,2740800.0 1988-08-17,0.625,0.640625,0.625,0.6302080154418945,3052800.0 1988-08-18,0.6354169845581055,0.640625,0.625,0.625,2678400.0 1988-08-19,0.6458330154418945,0.6458330154418945,0.6354169845581055,0.6354169845581055,1886400.0 1988-08-22,0.6302080154418945,0.6458330154418945,0.6302080154418945,0.6354169845581055,5222400.0 1988-08-23,0.640625,0.6458330154418945,0.6302080154418945,0.6302080154418945,2592000.0 1988-08-24,0.6458330154418945,0.6510419845581055,0.6354169845581055,0.640625,1944000.0 1988-08-25,0.640625,0.6458330154418945,0.6302080154418945,0.640625,1987200.0 1988-08-26,0.640625,0.640625,0.6354169845581055,0.640625,3643200.0 1988-08-29,0.6666669845581055,0.6666669845581055,0.6354169845581055,0.6354169845581055,6576000.0 1988-08-30,0.65625,0.6744790077209473,0.65625,0.6614580154418945,6350400.0 1988-08-31,0.65625,0.6666669845581055,0.65625,0.6614580154418945,1142400.0 1988-09-01,0.6354169845581055,0.65625,0.6354169845581055,0.65625,5030400.0 1988-09-02,0.640625,0.6458330154418945,0.6354169845581055,0.640625,2025600.0 1988-09-06,0.6458330154418945,0.6458330154418945,0.6354169845581055,0.640625,2380800.0 1988-09-07,0.640625,0.6458330154418945,0.640625,0.6458330154418945,1977600.0 1988-09-08,0.6510419845581055,0.6510419845581055,0.640625,0.6510419845581055,2270400.0 1988-09-09,0.640625,0.6510419845581055,0.6354169845581055,0.6510419845581055,840000.0 1988-09-12,0.6458330154418945,0.6666669845581055,0.6458330154418945,0.6614580154418945,6288000.0 1988-09-13,0.6510419845581055,0.65625,0.6458330154418945,0.6458330154418945,648000.0 1988-09-14,0.6614580154418945,0.6666669845581055,0.65625,0.6614580154418945,2558400.0 1988-09-15,0.6510419845581055,0.6614580154418945,0.6458330154418945,0.6614580154418945,1771200.0 1988-09-16,0.6458330154418945,0.6510419845581055,0.640625,0.6510419845581055,3580800.0 1988-09-19,0.6354169845581055,0.6458330154418945,0.6145830154418945,0.6458330154418945,5184000.0 1988-09-20,0.6380209922790527,0.640625,0.6302080154418945,0.6354169845581055,1771200.0 1988-09-21,0.6302080154418945,0.640625,0.625,0.6354169845581055,3062400.0 1988-09-22,0.6302080154418945,0.6328129768371582,0.6197919845581055,0.6302080154418945,4128000.0 1988-09-23,0.6458330154418945,0.6458330154418945,0.625,0.6302080154418945,5961600.0 1988-09-26,0.6354169845581055,0.6458330154418945,0.6354169845581055,0.6354169845581055,768000.0 1988-09-27,0.6302080154418945,0.6458330154418945,0.6302080154418945,0.6354169845581055,1545600.0 1988-09-28,0.640625,0.6458330154418945,0.6302080154418945,0.6302080154418945,2025600.0 1988-09-29,0.6770830154418945,0.6770830154418945,0.640625,0.6458330154418945,14702400.0 1988-09-30,0.6822919845581055,0.703125,0.671875,0.6770830154418945,11174400.0 1988-10-03,0.6822919845581055,0.6875,0.6666669845581055,0.671875,3859200.0 1988-10-04,0.6927080154418945,0.6927080154418945,0.6822919845581055,0.6875,2476800.0 1988-10-05,0.6875,0.6927080154418945,0.671875,0.6927080154418945,6336000.0 1988-10-06,0.6666669845581055,0.6875,0.6588540077209473,0.6822919845581055,10440000.0 1988-10-07,0.6510419845581055,0.6614580154418945,0.6458330154418945,0.65625,4406400.0 1988-10-10,0.6484379768371582,0.65625,0.6458330154418945,0.6458330154418945,724800.0 1988-10-11,0.6510419845581055,0.65625,0.6458330154418945,0.6458330154418945,3720000.0 1988-10-12,0.6510419845581055,0.65625,0.6458330154418945,0.65625,3278400.0 1988-10-13,0.65625,0.6770830154418945,0.6458330154418945,0.6458330154418945,5179200.0 1988-10-14,0.65625,0.671875,0.6510419845581055,0.6666669845581055,4132800.0 1988-10-17,0.6614580154418945,0.6666669845581055,0.65625,0.6588540077209473,3643200.0 1988-10-18,0.6614580154418945,0.671875,0.6614580154418945,0.6614580154418945,1881600.0 1988-10-19,0.6614580154418945,0.6770830154418945,0.6614580154418945,0.671875,2006400.0 1988-10-20,0.671875,0.671875,0.6614580154418945,0.6614580154418945,979200.0 1988-10-21,0.6770830154418945,0.6770830154418945,0.6666669845581055,0.671875,2678400.0 1988-10-24,0.671875,0.6770830154418945,0.6666669845581055,0.6770830154418945,1046400.0 1988-10-25,0.65625,0.671875,0.65625,0.671875,2937600.0 1988-10-26,0.6510419845581055,0.6614580154418945,0.6510419845581055,0.6588540077209473,3451200.0 1988-10-27,0.6510419845581055,0.6510419845581055,0.6354169845581055,0.6510419845581055,5520000.0 1988-10-28,0.6614580154418945,0.6614580154418945,0.640625,0.6458330154418945,1780800.0 1988-10-31,0.6614580154418945,0.6614580154418945,0.6510419845581055,0.6614580154418945,235200.0 1988-11-01,0.6588540077209473,0.6614580154418945,0.6510419845581055,0.6614580154418945,3422400.0 1988-11-02,0.6458330154418945,0.6614580154418945,0.640625,0.6614580154418945,2088000.0 1988-11-03,0.6302080154418945,0.6458330154418945,0.625,0.6458330154418945,5904000.0 1988-11-04,0.6197919845581055,0.6302080154418945,0.6145830154418945,0.625,4656000.0 1988-11-07,0.6041669845581055,0.625,0.5989580154418945,0.6197919845581055,8716800.0 1988-11-08,0.59375,0.6041669845581055,0.5729169845581055,0.6041669845581055,19224000.0 1988-11-09,0.6041669845581055,0.6041669845581055,0.5885419845581055,0.59375,3979200.0 1988-11-10,0.6145830154418945,0.625,0.5989580154418945,0.5989580154418945,7732800.0 1988-11-11,0.6145830154418945,0.6197919845581055,0.6041669845581055,0.6145830154418945,4564800.0 1988-11-14,0.6145830154418945,0.6197919845581055,0.6041669845581055,0.609375,2616000.0 1988-11-15,0.5989580154418945,0.6145830154418945,0.5989580154418945,0.6041669845581055,1128000.0 1988-11-16,0.5807290077209473,0.609375,0.5677080154418945,0.5989580154418945,6331200.0 1988-11-17,0.5885419845581055,0.59375,0.578125,0.59375,1838400.0 1988-11-18,0.5833330154418945,0.5885419845581055,0.5729169845581055,0.5885419845581055,1267200.0 1988-11-21,0.578125,0.5833330154418945,0.5729169845581055,0.5833330154418945,4099200.0 1988-11-22,0.609375,0.609375,0.578125,0.5833330154418945,5433600.0 1988-11-23,0.6041669845581055,0.6145830154418945,0.5989580154418945,0.609375,3864000.0 1988-11-25,0.6041669845581055,0.609375,0.59375,0.59375,1046400.0 1988-11-28,0.6510419845581055,0.65625,0.6041669845581055,0.609375,19300800.0 1988-11-29,0.6458330154418945,0.65625,0.6354169845581055,0.6510419845581055,14760000.0 1988-11-30,0.65625,0.65625,0.6354169845581055,0.6458330154418945,9547200.0 1988-12-01,0.65625,0.6614580154418945,0.6510419845581055,0.65625,8452800.0 1988-12-02,0.6875,0.6875,0.6510419845581055,0.65625,10588800.0 1988-12-05,0.6875,0.6927080154418945,0.671875,0.6875,9835200.0 1988-12-06,0.65625,0.6770830154418945,0.6510419845581055,0.6770830154418945,15124800.0 1988-12-07,0.640625,0.6614580154418945,0.6302080154418945,0.65625,17332800.0 1988-12-08,0.6510419845581055,0.6510419845581055,0.6302080154418945,0.640625,4488000.0 1988-12-09,0.671875,0.671875,0.640625,0.6510419845581055,7627200.0 1988-12-12,0.6666669845581055,0.6770830154418945,0.6614580154418945,0.6666669845581055,6182400.0 1988-12-13,0.671875,0.671875,0.6614580154418945,0.6666669845581055,2169600.0 1988-12-14,0.671875,0.6822919845581055,0.6666669845581055,0.6666669845581055,2030400.0 1988-12-15,0.6822919845581055,0.6822919845581055,0.671875,0.6770830154418945,5083200.0 1988-12-16,0.6927080154418945,0.703125,0.6770830154418945,0.6770830154418945,21417600.0 1988-12-19,0.6848959922790527,0.6979169845581055,0.6614580154418945,0.6979169845581055,17788800.0 1988-12-20,0.6875,0.6979169845581055,0.6822919845581055,0.6875,6696000.0 1988-12-21,0.6875,0.6927080154418945,0.6770830154418945,0.6927080154418945,4742400.0 1988-12-22,0.6901040077209473,0.6927080154418945,0.6822919845581055,0.6875,2227200.0 1988-12-23,0.6953129768371582,0.703125,0.6875,0.6927080154418945,5102400.0 1988-12-27,0.6875,0.6979169845581055,0.6822919845581055,0.6979169845581055,1022400.0 1988-12-28,0.6822919845581055,0.6875,0.671875,0.6875,2563200.0 1988-12-29,0.6822919845581055,0.6927080154418945,0.6770830154418945,0.6822919845581055,1718400.0 1988-12-30,0.703125,0.703125,0.6822919845581055,0.6927080154418945,4008000.0 1989-01-03,0.6666669845581055,0.703125,0.6458330154418945,0.703125,17054400.0 1989-01-04,0.6901040077209473,0.6979169845581055,0.6666669845581055,0.671875,11616000.0 1989-01-05,0.6979169845581055,0.7083330154418945,0.6875,0.6901040077209473,8745600.0 1989-01-06,0.6927080154418945,0.703125,0.6927080154418945,0.6979169845581055,5606400.0 1989-01-09,0.6770830154418945,0.6979169845581055,0.671875,0.6979169845581055,9004800.0 1989-01-10,0.6848959922790527,0.6979169845581055,0.6666669845581055,0.6770830154418945,12892800.0 1989-01-11,0.6875,0.6875,0.6458330154418945,0.6614580154418945,27480000.0 1989-01-12,0.6640629768371582,0.6875,0.6640629768371582,0.6822919845581055,14054400.0 1989-01-13,0.6640629768371582,0.671875,0.6614580154418945,0.6614580154418945,9984000.0 1989-01-16,0.6666669845581055,0.6770830154418945,0.65625,0.6666669845581055,6355200.0 1989-01-17,0.6744790077209473,0.6770830154418945,0.6666669845581055,0.6666669845581055,10612800.0 1989-01-18,0.6822919845581055,0.6822919845581055,0.6666669845581055,0.671875,6499200.0 1989-01-19,0.7083330154418945,0.7135419845581055,0.6770830154418945,0.6822919845581055,24960000.0 1989-01-20,0.7395830154418945,0.75,0.703125,0.7083330154418945,36633600.0 1989-01-23,0.7291669845581055,0.7552080154418945,0.7239580154418945,0.7447919845581055,24120000.0 1989-01-24,0.765625,0.765625,0.7239580154418945,0.7291669845581055,32390400.0 1989-01-25,0.7864580154418945,0.7864580154418945,0.7552080154418945,0.7760419845581055,28718400.0 1989-01-26,0.7994790077209473,0.8020830154418945,0.7786459922790527,0.7864580154418945,18878400.0 1989-01-27,0.7708330154418945,0.796875,0.7708330154418945,0.796875,26356800.0 1989-01-30,0.7708330154418945,0.7708330154418945,0.7447919845581055,0.7708330154418945,14203200.0 1989-01-31,0.7864580154418945,0.7864580154418945,0.765625,0.7708330154418945,17544000.0 1989-02-01,0.7864580154418945,0.796875,0.78125,0.7916669845581055,11971200.0 1989-02-02,0.7916669845581055,0.7916669845581055,0.78125,0.7864580154418945,6009600.0 1989-02-03,0.7760419845581055,0.7864580154418945,0.7552080154418945,0.7760419845581055,40320000.0 1989-02-06,0.7760419845581055,0.7760419845581055,0.75,0.765625,16996800.0 1989-02-07,0.8177080154418945,0.8229169845581055,0.7708330154418945,0.7760419845581055,30225600.0 1989-02-08,0.796875,0.828125,0.796875,0.8177080154418945,31377600.0 1989-02-09,0.8125,0.8177080154418945,0.7916669845581055,0.7916669845581055,21964800.0 1989-02-10,0.8072919845581055,0.8072919845581055,0.7916669845581055,0.8020830154418945,9710400.0 1989-02-13,0.8125,0.8177080154418945,0.796875,0.796875,9177600.0 1989-02-14,0.765625,0.8229169845581055,0.7604169845581055,0.8177080154418945,42268800.0 1989-02-15,0.8020830154418945,0.8020830154418945,0.7552080154418945,0.765625,20764800.0 1989-02-16,0.8020830154418945,0.8072919845581055,0.7916669845581055,0.8072919845581055,11342400.0 1989-02-17,0.8046879768371582,0.8125,0.796875,0.8072919845581055,5496000.0 1989-02-21,0.8020830154418945,0.8229169845581055,0.8020830154418945,0.8125,5899200.0 1989-02-22,0.78125,0.8072919845581055,0.78125,0.796875,8582400.0 1989-02-23,0.78125,0.78125,0.7708330154418945,0.7760419845581055,9676800.0 1989-02-24,0.7760419845581055,0.7864580154418945,0.765625,0.7864580154418945,7838400.0 1989-02-27,0.78125,0.7864580154418945,0.7604169845581055,0.765625,5491200.0 1989-02-28,0.7864580154418945,0.796875,0.78125,0.7864580154418945,4665600.0 1989-03-01,0.7760419845581055,0.7916669845581055,0.7682290077209473,0.78125,11371200.0 1989-03-02,0.78125,0.7916669845581055,0.7708330154418945,0.7708330154418945,10017600.0 1989-03-03,0.7916669845581055,0.7916669845581055,0.78125,0.7916669845581055,2654400.0 1989-03-06,0.8072919845581055,0.8125,0.7916669845581055,0.7916669845581055,9187200.0 1989-03-07,0.8125,0.8177080154418945,0.8020830154418945,0.8020830154418945,5577600.0 1989-03-08,0.8489580154418945,0.8541669845581055,0.8072919845581055,0.8125,27619200.0 1989-03-09,0.8723959922790527,0.8854169845581055,0.84375,0.8489580154418945,26832000.0 1989-03-10,0.8645830154418945,0.8697919845581055,0.859375,0.8697919845581055,11726400.0 1989-03-13,0.8541669845581055,0.8645830154418945,0.8489580154418945,0.859375,8006400.0 1989-03-14,0.84375,0.8541669845581055,0.8385419845581055,0.8489580154418945,6556800.0 1989-03-15,0.84375,0.8645830154418945,0.84375,0.8541669845581055,11582400.0 1989-03-16,0.8802080154418945,0.8828129768371582,0.8385419845581055,0.8489580154418945,12916800.0 1989-03-17,0.8697919845581055,0.8802080154418945,0.8541669845581055,0.8645830154418945,12878400.0 1989-03-20,0.8697919845581055,0.8802080154418945,0.8541669845581055,0.8645830154418945,8582400.0 1989-03-21,0.875,0.8802080154418945,0.859375,0.8697919845581055,10824000.0 1989-03-22,0.8854169845581055,0.8958330154418945,0.875,0.875,12124800.0 1989-03-23,0.921875,0.921875,0.890625,0.890625,17544000.0 1989-03-27,0.8333330154418945,0.84375,0.8229169845581055,0.8385419845581055,53582400.0 1989-03-28,0.8385419845581055,0.8489580154418945,0.8333330154418945,0.8333330154418945,16353600.0 1989-03-29,0.8333330154418945,0.84375,0.8333330154418945,0.8385419845581055,4584000.0 1989-03-30,0.8776040077209473,0.8958330154418945,0.8333330154418945,0.8333330154418945,20596800.0 1989-03-31,0.8541669845581055,0.8958330154418945,0.8489580154418945,0.8854169845581055,11212800.0 1989-04-03,0.875,0.875,0.84375,0.859375,8625600.0 1989-04-04,0.8958330154418945,0.9010419845581055,0.859375,0.8645830154418945,9297600.0 1989-04-05,0.9010419845581055,0.9010419845581055,0.8854169845581055,0.8958330154418945,3883200.0 1989-04-06,0.8958330154418945,0.9010419845581055,0.8854169845581055,0.8958330154418945,4353600.0 1989-04-07,0.8854169845581055,0.9010419845581055,0.8854169845581055,0.9010419845581055,5836800.0 1989-04-10,0.8489580154418945,0.875,0.8333330154418945,0.875,15792000.0 1989-04-11,0.8307290077209473,0.8385419845581055,0.8229169845581055,0.8333330154418945,23164800.0 1989-04-12,0.828125,0.8385419845581055,0.8203129768371582,0.8385419845581055,14222400.0 1989-04-13,0.8151040077209473,0.8385419845581055,0.8125,0.828125,13752000.0 1989-04-14,0.8385419845581055,0.8385419845581055,0.8229169845581055,0.8229169845581055,7123200.0 1989-04-17,0.8489580154418945,0.8489580154418945,0.8333330154418945,0.8385419845581055,2904000.0 1989-04-18,0.8072919845581055,0.8541669845581055,0.8020830154418945,0.8489580154418945,8020800.0 1989-04-19,0.8125,0.8125,0.7708330154418945,0.8072919845581055,20779200.0 1989-04-20,0.8333330154418945,0.8385419845581055,0.8020830154418945,0.8020830154418945,9830400.0 1989-04-21,0.8177080154418945,0.8385419845581055,0.8072919845581055,0.8333330154418945,10161600.0 1989-04-24,0.8072919845581055,0.8177080154418945,0.8072919845581055,0.8125,3806400.0 1989-04-25,0.8072919845581055,0.828125,0.8072919845581055,0.8177080154418945,10608000.0 1989-04-26,0.8125,0.8177080154418945,0.8020830154418945,0.8125,5673600.0 1989-04-27,0.8229169845581055,0.828125,0.8125,0.8177080154418945,2054400.0 1989-04-28,0.8333330154418945,0.8385419845581055,0.8177080154418945,0.828125,5025600.0 1989-05-01,0.8385419845581055,0.8489580154418945,0.828125,0.8385419845581055,5217600.0 1989-05-02,0.8359379768371582,0.8385419845581055,0.8333330154418945,0.8333330154418945,5169600.0 1989-05-03,0.8255209922790527,0.8385419845581055,0.8229169845581055,0.8385419845581055,3139200.0 1989-05-04,0.8333330154418945,0.8333330154418945,0.8229169845581055,0.8229169845581055,3110400.0 1989-05-05,0.8125,0.8385419845581055,0.8125,0.8333330154418945,8323200.0 1989-05-08,0.7838540077209473,0.8177080154418945,0.78125,0.8177080154418945,10003200.0 1989-05-09,0.7552080154418945,0.7760419845581055,0.7552080154418945,0.765625,30336000.0 1989-05-10,0.7708330154418945,0.7708330154418945,0.7447919845581055,0.765625,13857600.0 1989-05-11,0.8333330154418945,0.84375,0.78125,0.7864580154418945,30268800.0 1989-05-12,0.8333330154418945,0.859375,0.8229169845581055,0.84375,14928000.0 1989-05-15,0.8229169845581055,0.84375,0.8229169845581055,0.8333330154418945,15614400.0 1989-05-16,0.8151040077209473,0.828125,0.8125,0.828125,6787200.0 1989-05-17,0.8020830154418945,0.8229169845581055,0.7604169845581055,0.8229169845581055,27288000.0 1989-05-18,0.8020830154418945,0.8229169845581055,0.8020830154418945,0.8072919845581055,18931200.0 1989-05-19,0.796875,0.8125,0.796875,0.8072919845581055,10406400.0 1989-05-22,0.7734379768371582,0.8072919845581055,0.7708330154418945,0.8072919845581055,14184000.0 1989-05-23,0.7708330154418945,0.7760419845581055,0.7604169845581055,0.7708330154418945,13704000.0 1989-05-24,0.8229169845581055,0.8229169845581055,0.765625,0.7708330154418945,13176000.0 1989-05-25,0.8125,0.8385419845581055,0.8072919845581055,0.828125,7075200.0 1989-05-26,0.8072919845581055,0.8125,0.8020830154418945,0.8072919845581055,7435200.0 1989-05-30,0.8020830154418945,0.8177080154418945,0.796875,0.8072919845581055,4238400.0 1989-05-31,0.8359379768371582,0.8385419845581055,0.796875,0.8125,22185600.0 1989-06-01,0.8541669845581055,0.8802080154418945,0.8385419845581055,0.8489580154418945,54288000.0 1989-06-02,0.9322919845581055,0.9427080154418945,0.8515629768371582,0.8697919845581055,98188800.0 1989-06-05,0.96875,1.0,0.9322919845581055,0.9322919845581055,59404800.0 1989-06-06,0.96875,0.9947919845581055,0.9375,0.96875,34488000.0 1989-06-07,0.9322919845581055,0.9895830154418945,0.9114580154418945,0.9739580154418945,35688000.0 1989-06-08,0.96875,0.9791669845581055,0.9322919845581055,0.9322919845581055,43046400.0 1989-06-09,0.953125,0.96875,0.9427080154418945,0.96875,16233600.0 1989-06-12,0.9635419845581055,0.9739580154418945,0.9427080154418945,0.9479169845581055,14184000.0 1989-06-13,0.9661459922790527,0.96875,0.9479169845581055,0.9635419845581055,12201600.0 1989-06-14,0.9479169845581055,0.96875,0.9479169845581055,0.9635419845581055,11769600.0 1989-06-15,0.9114580154418945,0.9583330154418945,0.90625,0.9583330154418945,16728000.0 1989-06-16,0.9322919845581055,0.9322919845581055,0.9010419845581055,0.90625,10896000.0 1989-06-19,0.9114580154418945,0.9322919845581055,0.90625,0.9322919845581055,8524800.0 1989-06-20,0.8984379768371582,0.921875,0.8958330154418945,0.9166669845581055,10905600.0 1989-06-21,0.8958330154418945,0.9114580154418945,0.8958330154418945,0.8958330154418945,12153600.0 1989-06-22,0.90625,0.9114580154418945,0.890625,0.8958330154418945,17164800.0 1989-06-23,0.9427080154418945,0.9479169845581055,0.9270830154418945,0.9375,25756800.0 1989-06-26,0.9166669845581055,0.9479169845581055,0.9010419845581055,0.9427080154418945,15926400.0 1989-06-27,0.9270830154418945,0.9479169845581055,0.921875,0.921875,12547200.0 1989-06-28,0.9375,0.9427080154418945,0.9166669845581055,0.9270830154418945,8769600.0 1989-06-29,0.9114580154418945,0.9375,0.9114580154418945,0.9375,8683200.0 1989-06-30,0.9010419845581055,0.9166669845581055,0.8854169845581055,0.9114580154418945,12595200.0 1989-07-03,0.9010419845581055,0.9114580154418945,0.8958330154418945,0.9010419845581055,3566400.0 1989-07-05,0.921875,0.9322919845581055,0.9010419845581055,0.90625,8188800.0 1989-07-06,0.9166669845581055,0.9322919845581055,0.9114580154418945,0.921875,8208000.0 1989-07-07,0.9453129768371582,0.9479169845581055,0.9114580154418945,0.9166669845581055,15355200.0 1989-07-10,0.9583330154418945,0.9583330154418945,0.9270830154418945,0.9427080154418945,15518400.0 1989-07-11,0.9583330154418945,0.9791669845581055,0.953125,0.9583330154418945,16161600.0 1989-07-12,0.9583330154418945,0.9583330154418945,0.9375,0.9583330154418945,8937600.0 1989-07-13,0.9583330154418945,0.9583330154418945,0.9375,0.953125,10675200.0 1989-07-14,0.9635419845581055,0.96875,0.9479169845581055,0.9479169845581055,13996800.0 1989-07-17,0.9479169845581055,0.96875,0.9479169845581055,0.9583330154418945,7833600.0 1989-07-18,0.9583330154418945,0.9635419845581055,0.9479169845581055,0.9583330154418945,9004800.0 1989-07-19,0.9427080154418945,0.953125,0.9375,0.9479169845581055,9134400.0 1989-07-20,0.9322919845581055,0.9427080154418945,0.9322919845581055,0.9375,9120000.0 1989-07-21,0.9375,0.9375,0.9270830154418945,0.9322919845581055,3864000.0 1989-07-24,0.921875,0.9375,0.9166669845581055,0.9270830154418945,9292800.0 1989-07-25,0.921875,0.9375,0.9166669845581055,0.9166669845581055,11059200.0 1989-07-26,0.921875,0.921875,0.90625,0.9166669845581055,5961600.0 1989-07-27,0.9166669845581055,0.9322919845581055,0.9166669845581055,0.9270830154418945,7492800.0 1989-07-28,0.9166669845581055,0.9270830154418945,0.8958330154418945,0.921875,7608000.0 1989-07-31,0.90625,0.9114580154418945,0.890625,0.90625,7929600.0 1989-08-01,0.9010419845581055,0.9270830154418945,0.9010419845581055,0.90625,7392000.0 1989-08-02,0.8984379768371582,0.9114580154418945,0.890625,0.9114580154418945,10728000.0 1989-08-03,0.890625,0.9010419845581055,0.8854169845581055,0.8958330154418945,4761600.0 1989-08-04,0.875,0.890625,0.875,0.8854169845581055,10872000.0 1989-08-07,0.875,0.890625,0.8697919845581055,0.875,15590400.0 1989-08-08,0.8541669845581055,0.875,0.84375,0.875,27648000.0 1989-08-09,0.8333330154418945,0.8541669845581055,0.828125,0.8489580154418945,17016000.0 1989-08-10,0.8098959922790527,0.8333330154418945,0.8020830154418945,0.8333330154418945,20760000.0 1989-08-11,0.8229169845581055,0.8229169845581055,0.8072919845581055,0.8125,10195200.0 1989-08-14,0.8333330154418945,0.8489580154418945,0.8125,0.8229169845581055,16843200.0 1989-08-15,0.8333330154418945,0.84375,0.828125,0.8385419845581055,5467200.0 1989-08-16,0.8177080154418945,0.8385419845581055,0.8177080154418945,0.8333330154418945,6091200.0 1989-08-17,0.8020830154418945,0.8229169845581055,0.78125,0.8229169845581055,18748800.0 1989-08-18,0.8125,0.8177080154418945,0.7916669845581055,0.8020830154418945,6264000.0 1989-08-21,0.796875,0.8229169845581055,0.796875,0.8125,4190400.0 1989-08-22,0.8020830154418945,0.8020830154418945,0.7916669845581055,0.8020830154418945,3609600.0 1989-08-23,0.8229169845581055,0.8229169845581055,0.8020830154418945,0.8020830154418945,3244800.0 1989-08-24,0.8333330154418945,0.8385419845581055,0.8229169845581055,0.828125,9720000.0 1989-08-25,0.8385419845581055,0.8385419845581055,0.828125,0.8385419845581055,3451200.0 1989-08-28,0.828125,0.8333330154418945,0.8229169845581055,0.828125,3700800.0 1989-08-29,0.8125,0.828125,0.8020830154418945,0.8229169845581055,6499200.0 1989-08-30,0.8098959922790527,0.8229169845581055,0.8098959922790527,0.8125,12820800.0 1989-08-31,0.8125,0.8229169845581055,0.8125,0.8177080154418945,6120000.0 1989-09-01,0.8255209922790527,0.8333330154418945,0.8125,0.8229169845581055,5227200.0 1989-09-05,0.859375,0.8697919845581055,0.8333330154418945,0.8385419845581055,15566400.0 1989-09-06,0.859375,0.8645830154418945,0.8489580154418945,0.8645830154418945,8644800.0 1989-09-07,0.8645830154418945,0.875,0.8541669845581055,0.8645830154418945,6067200.0 1989-09-08,0.890625,0.890625,0.859375,0.859375,18744000.0 1989-09-11,0.8958330154418945,0.9010419845581055,0.875,0.8802080154418945,10401600.0 1989-09-12,0.8854169845581055,0.9010419845581055,0.8854169845581055,0.9010419845581055,6710400.0 1989-09-13,0.8489580154418945,0.8958330154418945,0.8463540077209473,0.8854169845581055,15475200.0 1989-09-14,0.84375,0.8697919845581055,0.8255209922790527,0.8489580154418945,21220800.0 1989-09-15,0.8489580154418945,0.8541669845581055,0.8333330154418945,0.84375,7483200.0 1989-09-18,0.8958330154418945,0.9010419845581055,0.8489580154418945,0.8541669845581055,12931200.0 1989-09-19,0.8802080154418945,0.90625,0.8802080154418945,0.9010419845581055,11083200.0 1989-09-20,0.8958330154418945,0.9010419845581055,0.8697919845581055,0.8802080154418945,6460800.0 1989-09-21,0.8958330154418945,0.90625,0.890625,0.90625,8755200.0 1989-09-22,0.8958330154418945,0.90625,0.8776040077209473,0.890625,7248000.0 1989-09-25,0.9166669845581055,0.921875,0.9010419845581055,0.9114580154418945,10507200.0 1989-09-26,0.8958330154418945,0.921875,0.8958330154418945,0.921875,6979200.0 1989-09-27,0.8802080154418945,0.890625,0.875,0.8854169845581055,5875200.0 1989-09-28,0.8802080154418945,0.890625,0.875,0.8802080154418945,2812800.0 1989-09-29,0.875,0.8854169845581055,0.875,0.8854169845581055,6264000.0 1989-10-02,0.8854169845581055,0.8854169845581055,0.8697919845581055,0.875,4843200.0 1989-10-03,0.9166669845581055,0.9166669845581055,0.8802080154418945,0.8854169845581055,10852800.0 1989-10-04,0.9427080154418945,0.9479169845581055,0.9114580154418945,0.9114580154418945,25444800.0 1989-10-05,0.9583330154418945,0.9635419845581055,0.9296879768371582,0.9375,19372800.0 1989-10-06,0.9713540077209473,0.9739580154418945,0.953125,0.953125,17448000.0 1989-10-09,0.9739580154418945,0.9739580154418945,0.953125,0.9739580154418945,4152000.0 1989-10-10,0.9947919845581055,0.9947919845581055,0.9739580154418945,0.9739580154418945,15931200.0 1989-10-11,1.0364580154418945,1.046875,0.9895830154418945,1.0,31180800.0 1989-10-12,1.0520830154418945,1.0833330154418945,1.0416669845581055,1.046875,37363200.0 1989-10-13,0.9739580154418945,1.0520830154418945,0.9739580154418945,1.0416669845581055,28046400.0 1989-10-16,1.015625,1.015625,0.9166669845581055,0.9375,36998400.0 1989-10-17,1.0260419845581055,1.03125,0.9895830154418945,1.0078129768371582,33470400.0 1989-10-18,1.0572919845581055,1.09375,1.015625,1.0364580154418945,29438400.0 1989-10-19,1.0989580154418945,1.1041669845581055,1.0625,1.0677080154418945,30513600.0 1989-10-20,1.09375,1.109375,1.0833330154418945,1.0989580154418945,23006400.0 1989-10-23,1.140625,1.1770830154418945,1.0989580154418945,1.1197919845581055,38136000.0 1989-10-24,1.1354169845581055,1.140625,1.0885419845581055,1.1302080154418945,30451200.0 1989-10-25,1.1666669845581055,1.1822919845581055,1.1354169845581055,1.1354169845581055,35841600.0 1989-10-26,1.1666669845581055,1.21875,1.1510419845581055,1.171875,31958400.0 1989-10-27,1.125,1.1875,1.09375,1.15625,26712000.0 1989-10-30,1.1614580154418945,1.1614580154418945,1.1354169845581055,1.1380209922790527,14808000.0 1989-10-31,1.1979169845581055,1.21875,1.171875,1.171875,26558400.0 1989-11-01,1.1875,1.21875,1.1770830154418945,1.203125,17150400.0 1989-11-02,1.1770830154418945,1.1927080154418945,1.1614580154418945,1.1901040077209473,13939200.0 1989-11-03,1.1875,1.1875,1.1666669845581055,1.171875,8568000.0 1989-11-06,1.171875,1.1875,1.1614580154418945,1.1875,9072000.0 1989-11-07,1.1979169845581055,1.203125,1.1510419845581055,1.1770830154418945,15105600.0 1989-11-08,1.21875,1.2291669845581055,1.1979169845581055,1.203125,17793600.0 1989-11-09,1.2239580154418945,1.2291669845581055,1.2135419845581055,1.21875,12734400.0 1989-11-10,1.2239580154418945,1.2395830154418945,1.21875,1.21875,10084800.0 1989-11-13,1.2161459922790527,1.2291669845581055,1.1979169845581055,1.2239580154418945,16363200.0 1989-11-14,1.1979169845581055,1.21875,1.1822919845581055,1.2135419845581055,10680000.0 1989-11-15,1.2291669845581055,1.234375,1.1927080154418945,1.1927080154418945,16627200.0 1989-11-16,1.25,1.2552080154418945,1.21875,1.234375,19344000.0 1989-11-17,1.2447919845581055,1.25,1.2291669845581055,1.2395830154418945,11880000.0 1989-11-20,1.203125,1.25,1.1927080154418945,1.25,19300800.0 1989-11-21,1.1953129768371582,1.203125,1.1666669845581055,1.1927080154418945,19224000.0 1989-11-22,1.203125,1.2083330154418945,1.1927080154418945,1.203125,5193600.0 1989-11-24,1.21875,1.21875,1.203125,1.2083330154418945,4118400.0 1989-11-27,1.2135419845581055,1.2213540077209473,1.2135419845581055,1.2161459922790527,6422400.0 1989-11-28,1.2213540077209473,1.2291669845581055,1.2135419845581055,1.2135419845581055,4732800.0 1989-11-29,1.1927080154418945,1.2239580154418945,1.1875,1.21875,11049600.0 1989-11-30,1.1666669845581055,1.1927080154418945,1.1666669845581055,1.1875,8284800.0 1989-12-01,1.1380209922790527,1.171875,1.1197919845581055,1.1614580154418945,25963200.0 1989-12-04,1.1770830154418945,1.1822919845581055,1.1302080154418945,1.1302080154418945,22550400.0 1989-12-05,1.1979169845581055,1.2083330154418945,1.1770830154418945,1.1822919845581055,15244800.0 1989-12-06,1.2083330154418945,1.21875,1.1979169845581055,1.1979169845581055,15998400.0 1989-12-07,1.2395830154418945,1.2447919845581055,1.2135419845581055,1.2135419845581055,16622400.0 1989-12-08,1.203125,1.2552080154418945,1.203125,1.2395830154418945,25195200.0 1989-12-11,1.1875,1.2057290077209473,1.1875,1.1979169845581055,7646400.0 1989-12-12,1.1979169845581055,1.2083330154418945,1.1354169845581055,1.1666669845581055,47188800.0 1989-12-13,1.1901040077209473,1.203125,1.1875,1.1979169845581055,5419200.0 1989-12-14,1.1770830154418945,1.1927080154418945,1.1666669845581055,1.1927080154418945,9758400.0 1989-12-15,1.15625,1.1875,1.1510419845581055,1.1822919845581055,9398400.0 1989-12-18,1.0651040077209473,1.1041669845581055,1.0364580154418945,1.0885419845581055,58315200.0 1989-12-19,1.0625,1.0833330154418945,1.0520830154418945,1.0598959922790527,20539200.0 1989-12-20,1.046875,1.0729169845581055,1.0442709922790527,1.0677080154418945,8995200.0 1989-12-21,1.0729169845581055,1.078125,1.046875,1.0572919845581055,12888000.0 1989-12-22,1.09375,1.109375,1.0625,1.0729169845581055,9508800.0 1989-12-26,1.078125,1.0885419845581055,1.0520830154418945,1.0859379768371582,12144000.0 1989-12-27,1.0625,1.0885419845581055,1.0572919845581055,1.078125,8256000.0 1989-12-28,1.0078129768371582,1.0572919845581055,0.984375,1.0520830154418945,55329600.0 1989-12-29,1.0208330154418945,1.0338540077209473,1.0052080154418945,1.0052080154418945,24868800.0 1990-01-02,1.0729169845581055,1.0729169845581055,1.0052080154418945,1.0260419845581055,19267200.0 1990-01-03,1.0989580154418945,1.1041669845581055,1.0625,1.0833330154418945,29726400.0 1990-01-04,1.1197919845581055,1.125,1.0989580154418945,1.1067709922790527,14784000.0 1990-01-05,1.1354169845581055,1.1536459922790527,1.109375,1.1197919845581055,19401600.0 1990-01-08,1.1328129768371582,1.1354169845581055,1.0989580154418945,1.1354169845581055,21072000.0 1990-01-09,1.109375,1.15625,1.1041669845581055,1.1354169845581055,11304000.0 1990-01-10,1.1145830154418945,1.1276040077209473,1.0885419845581055,1.09375,17654400.0 1990-01-11,1.0911459922790527,1.1145830154418945,1.0885419845581055,1.109375,5755200.0 1990-01-12,1.0729169845581055,1.0833330154418945,1.0520830154418945,1.0598959922790527,12806400.0 1990-01-15,1.078125,1.0885419845581055,1.0572919845581055,1.0677080154418945,5712000.0 1990-01-16,1.109375,1.125,1.0520830154418945,1.0572919845581055,11812800.0 1990-01-17,1.1067709922790527,1.1302080154418945,1.0989580154418945,1.109375,8788800.0 1990-01-18,1.0885419845581055,1.0989580154418945,1.0729169845581055,1.09375,11678400.0 1990-01-19,1.0989580154418945,1.1041669845581055,1.0885419845581055,1.0989580154418945,5241600.0 1990-01-22,1.0677080154418945,1.0989580154418945,1.0625,1.0989580154418945,7353600.0 1990-01-23,1.078125,1.0833330154418945,1.0625,1.0729169845581055,9576000.0 1990-01-24,1.0807290077209473,1.0833330154418945,1.03125,1.046875,28905600.0 1990-01-25,1.09375,1.1015629768371582,1.078125,1.0885419845581055,17265600.0 1990-01-26,1.078125,1.1041669845581055,1.0572919845581055,1.078125,16171200.0 1990-01-29,1.078125,1.0989580154418945,1.0729169845581055,1.09375,9691200.0 1990-01-30,0.984375,1.0833330154418945,0.9739580154418945,1.0833330154418945,40521600.0 1990-01-31,0.9739580154418945,1.0,0.9583330154418945,0.9921879768371582,25156800.0 1990-02-01,0.9322919845581055,0.9739580154418945,0.8958330154418945,0.9635419845581055,38918400.0 1990-02-02,1.0104169845581055,1.03125,0.9114580154418945,0.921875,50395200.0 1990-02-05,1.0364580154418945,1.0625,1.0104169845581055,1.015625,20452800.0 1990-02-06,1.0104169845581055,1.0364580154418945,0.9947919845581055,1.0364580154418945,10800000.0 1990-02-07,1.0677080154418945,1.0677080154418945,1.0104169845581055,1.0182290077209473,21940800.0 1990-02-08,1.1067709922790527,1.1302080154418945,1.0625,1.078125,36892800.0 1990-02-09,1.0885419845581055,1.125,1.0729169845581055,1.1041669845581055,14788800.0 1990-02-12,1.09375,1.1145830154418945,1.0677080154418945,1.0885419845581055,10108800.0 1990-02-13,1.0833330154418945,1.1041669845581055,1.0729169845581055,1.1041669845581055,8476800.0 1990-02-14,1.0833330154418945,1.0885419845581055,1.0572919845581055,1.0833330154418945,9321600.0 1990-02-15,1.15625,1.15625,1.078125,1.0885419845581055,26539200.0 1990-02-16,1.15625,1.1770830154418945,1.1510419845581055,1.1614580154418945,14035200.0 1990-02-20,1.171875,1.171875,1.1354169845581055,1.1510419845581055,8865600.0 1990-02-21,1.1901040077209473,1.1927080154418945,1.1354169845581055,1.1458330154418945,23328000.0 1990-02-22,1.1614580154418945,1.1979169845581055,1.1510419845581055,1.1927080154418945,11990400.0 1990-02-23,1.1536459922790527,1.1666669845581055,1.1302080154418945,1.1354169845581055,10027200.0 1990-02-26,1.1770830154418945,1.1796879768371582,1.1354169845581055,1.1354169845581055,9825600.0 1990-02-27,1.1979169845581055,1.2083330154418945,1.1822919845581055,1.1875,10689600.0 1990-02-28,1.1979169845581055,1.2083330154418945,1.1770830154418945,1.203125,10656000.0 1990-03-01,1.1770830154418945,1.2005209922790527,1.1770830154418945,1.2005209922790527,4252800.0 1990-03-02,1.1979169845581055,1.1979169845581055,1.1822919845581055,1.1875,5102400.0 1990-03-05,1.2083330154418945,1.2135419845581055,1.1822919845581055,1.1822919845581055,6249600.0 1990-03-06,1.234375,1.2395830154418945,1.2083330154418945,1.21875,17116800.0 1990-03-07,1.2083330154418945,1.2395830154418945,1.203125,1.234375,13958400.0 1990-03-08,1.1979169845581055,1.2135419845581055,1.140625,1.2083330154418945,18724800.0 1990-03-09,1.171875,1.1979169845581055,1.1510419845581055,1.1979169845581055,8572800.0 1990-03-12,1.2291669845581055,1.2291669845581055,1.1510419845581055,1.15625,9182400.0 1990-03-13,1.2395830154418945,1.265625,1.21875,1.234375,23064000.0 1990-03-14,1.234375,1.2708330154418945,1.1822919845581055,1.2395830154418945,56198400.0 1990-03-15,1.2604169845581055,1.28125,1.2447919845581055,1.25,37320000.0 1990-03-16,1.25,1.28125,1.2447919845581055,1.2630209922790527,19665600.0 1990-03-19,1.2864580154418945,1.2916669845581055,1.21875,1.2291669845581055,32572800.0 1990-03-20,1.2864580154418945,1.3177080154418945,1.2760419845581055,1.2916669845581055,21355200.0 1990-03-21,1.2708330154418945,1.3072919845581055,1.265625,1.2786459922790527,12398400.0 1990-03-22,1.2708330154418945,1.2760419845581055,1.234375,1.265625,17102400.0 1990-03-23,1.2760419845581055,1.2916669845581055,1.2708330154418945,1.2760419845581055,7392000.0 1990-03-26,1.265625,1.296875,1.2604169845581055,1.2890629768371582,14035200.0 1990-03-27,1.2890629768371582,1.2942709922790527,1.2552080154418945,1.2604169845581055,5308800.0 1990-03-28,1.2708330154418945,1.2916669845581055,1.2604169845581055,1.2864580154418945,6878400.0 1990-03-29,1.2682290077209473,1.2838540077209473,1.2552080154418945,1.265625,6105600.0 1990-03-30,1.2864580154418945,1.2916669845581055,1.25,1.2604169845581055,12542400.0 1990-04-02,1.2916669845581055,1.2916669845581055,1.25,1.2604169845581055,6844800.0 1990-04-03,1.3229169845581055,1.3333330154418945,1.2864580154418945,1.2916669845581055,18734400.0 1990-04-04,1.3020830154418945,1.328125,1.2916669845581055,1.3229169845581055,11241600.0 1990-04-05,1.3177080154418945,1.3229169845581055,1.2994790077209473,1.3072919845581055,5323200.0 1990-04-06,1.2864580154418945,1.3177080154418945,1.2734379768371582,1.3177080154418945,7430400.0 1990-04-09,1.2552080154418945,1.2864580154418945,1.2239580154418945,1.28125,23856000.0 1990-04-10,1.2708330154418945,1.2708330154418945,1.2447919845581055,1.2447919845581055,6820800.0 1990-04-11,1.2552080154418945,1.2630209922790527,1.2395830154418945,1.2447919845581055,12633600.0 1990-04-12,1.28125,1.3020830154418945,1.2630209922790527,1.2630209922790527,7670400.0 1990-04-16,1.2838540077209473,1.2994790077209473,1.2708330154418945,1.2838540077209473,4944000.0 1990-04-17,1.2578129768371582,1.28125,1.25,1.2604169845581055,8764800.0 1990-04-18,1.3020830154418945,1.3020830154418945,1.2864580154418945,1.2916669845581055,32020800.0 1990-04-19,1.328125,1.328125,1.2916669845581055,1.2942709922790527,12504000.0 1990-04-20,1.3177080154418945,1.3385419845581055,1.3125,1.328125,11361600.0 1990-04-23,1.296875,1.3125,1.2760419845581055,1.3098959922790527,5774400.0 1990-04-24,1.28125,1.3151040077209473,1.2708330154418945,1.3046879768371582,9297600.0 1990-04-25,1.3020830154418945,1.3072919845581055,1.2760419845581055,1.2864580154418945,5846400.0 1990-04-26,1.3229169845581055,1.328125,1.296875,1.3125,9849600.0 1990-04-27,1.2864580154418945,1.328125,1.2864580154418945,1.3203129768371582,10891200.0 1990-04-30,1.3333330154418945,1.3333330154418945,1.2864580154418945,1.2916669845581055,9724800.0 1990-05-01,1.3619790077209473,1.3697919845581055,1.3385419845581055,1.3411459922790527,11995200.0 1990-05-02,1.3489580154418945,1.3697919845581055,1.3385419845581055,1.359375,10660800.0 1990-05-03,1.34375,1.3697919845581055,1.34375,1.3541669845581055,12777600.0 1990-05-04,1.34375,1.3645830154418945,1.3333330154418945,1.359375,6796800.0 1990-05-07,1.3671879768371582,1.375,1.34375,1.3489580154418945,8006400.0 1990-05-08,1.3385419845581055,1.34375,1.3229169845581055,1.3385419845581055,18609600.0 1990-05-09,1.328125,1.3359379768371582,1.3125,1.328125,10416000.0 1990-05-10,1.328125,1.3385419845581055,1.3255209922790527,1.3255209922790527,3624000.0 1990-05-11,1.3489580154418945,1.3541669845581055,1.3333330154418945,1.3359379768371582,6153600.0 1990-05-14,1.3645830154418945,1.375,1.34375,1.3541669845581055,18475200.0 1990-05-15,1.390625,1.4088540077209473,1.359375,1.3645830154418945,19396800.0 1990-05-16,1.4114580154418945,1.4114580154418945,1.3854169845581055,1.3958330154418945,18297600.0 1990-05-17,1.4166669845581055,1.4270830154418945,1.40625,1.4088540077209473,13660800.0 1990-05-18,1.4427080154418945,1.4479169845581055,1.4010419845581055,1.4088540077209473,8683200.0 1990-05-21,1.5208330154418945,1.5208330154418945,1.4479169845581055,1.4479169845581055,20572800.0 1990-05-22,1.484375,1.5364580154418945,1.453125,1.5286459922790527,24086400.0 1990-05-23,1.5416669845581055,1.5416669845581055,1.4739580154418945,1.484375,19444800.0 1990-05-24,1.5625,1.5677080154418945,1.53125,1.5520830154418945,15907200.0 1990-05-25,1.5546879768371582,1.5729169845581055,1.515625,1.5260419845581055,13862400.0 1990-05-29,1.5625,1.5729169845581055,1.5546879768371582,1.5546879768371582,13492800.0 1990-05-30,1.515625,1.5729169845581055,1.5,1.5703129768371582,17328000.0 1990-05-31,1.4609379768371582,1.5104169845581055,1.453125,1.5,18408000.0 1990-06-01,1.5260419845581055,1.5364580154418945,1.4583330154418945,1.4713540077209473,19180800.0 1990-06-04,1.5729169845581055,1.5833330154418945,1.5208330154418945,1.5260419845581055,17985600.0 1990-06-05,1.5234379768371582,1.5885419845581055,1.515625,1.5833330154418945,14006400.0 1990-06-06,1.5260419845581055,1.5364580154418945,1.4791669845581055,1.515625,16473600.0 1990-06-07,1.4895830154418945,1.5286459922790527,1.484375,1.5286459922790527,12268800.0 1990-06-08,1.4479169845581055,1.4947919845581055,1.4427080154418945,1.484375,30945600.0 1990-06-11,1.46875,1.46875,1.3541669845581055,1.3541669845581055,34540800.0 1990-06-12,1.5104169845581055,1.5104169845581055,1.46875,1.4817709922790527,21489600.0 1990-06-13,1.5416669845581055,1.5572919845581055,1.5130209922790527,1.53125,16857600.0 1990-06-14,1.5651040077209473,1.5885419845581055,1.5208330154418945,1.53125,34089600.0 1990-06-15,1.5677080154418945,1.578125,1.546875,1.5572919845581055,9940800.0 1990-06-18,1.5520830154418945,1.5677080154418945,1.546875,1.5625,12216000.0 1990-06-19,1.5677080154418945,1.5677080154418945,1.5416669845581055,1.5520830154418945,8424000.0 1990-06-20,1.5729169845581055,1.5885419845581055,1.5520830154418945,1.578125,8227200.0 1990-06-21,1.59375,1.6041669845581055,1.5677080154418945,1.5677080154418945,8068800.0 1990-06-22,1.5572919845581055,1.6354169845581055,1.5572919845581055,1.625,24681600.0 1990-06-25,1.5572919845581055,1.5729169845581055,1.546875,1.5546879768371582,9744000.0 1990-06-26,1.5208330154418945,1.5729169845581055,1.5052080154418945,1.5625,17140800.0 1990-06-27,1.5572919845581055,1.5677080154418945,1.5104169845581055,1.515625,8467200.0 1990-06-28,1.6145830154418945,1.6145830154418945,1.5572919845581055,1.578125,17875200.0 1990-06-29,1.6197919845581055,1.6354169845581055,1.6041669845581055,1.6145830154418945,18100800.0 1990-07-02,1.625,1.625,1.609375,1.625,4776000.0 1990-07-03,1.6197919845581055,1.6354169845581055,1.6145830154418945,1.6145830154418945,7200000.0 1990-07-05,1.625,1.625,1.6145830154418945,1.6197919845581055,6249600.0 1990-07-06,1.6614580154418945,1.6666669845581055,1.6145830154418945,1.6171879768371582,11289600.0 1990-07-09,1.6927080154418945,1.6927080154418945,1.6614580154418945,1.671875,24686400.0 1990-07-10,1.6614580154418945,1.7083330154418945,1.6614580154418945,1.6927080154418945,12283200.0 1990-07-11,1.6822919845581055,1.6875,1.640625,1.6614580154418945,19872000.0 1990-07-12,1.7135419845581055,1.7239580154418945,1.6796879768371582,1.6796879768371582,14092800.0 1990-07-13,1.71875,1.734375,1.703125,1.7083330154418945,12566400.0 1990-07-16,1.7265629768371582,1.7395830154418945,1.7135419845581055,1.71875,13046400.0 1990-07-17,1.7291669845581055,1.75,1.7083330154418945,1.7395830154418945,16800000.0 1990-07-18,1.7239580154418945,1.7291669845581055,1.6875,1.71875,20841600.0 1990-07-19,1.7447919845581055,1.7447919845581055,1.6979169845581055,1.7135419845581055,6499200.0 1990-07-20,1.765625,1.78125,1.7447919845581055,1.7447919845581055,12758400.0 1990-07-23,1.78125,1.8307290077209473,1.75,1.78125,35424000.0 1990-07-24,1.8229169845581055,1.8359379768371582,1.796875,1.7994790077209473,40699200.0 1990-07-25,1.8854169845581055,1.8854169845581055,1.8229169845581055,1.828125,28209600.0 1990-07-26,1.90625,1.9166669845581055,1.8697919845581055,1.890625,14404800.0 1990-07-27,1.8359379768371582,1.8958330154418945,1.8229169845581055,1.8932290077209473,16041600.0 1990-07-30,1.8255209922790527,1.8333330154418945,1.7604169845581055,1.8229169845581055,24696000.0 1990-07-31,1.796875,1.8333330154418945,1.7239580154418945,1.8229169845581055,39715200.0 1990-08-01,1.8489580154418945,1.8541669845581055,1.7916669845581055,1.7916669845581055,28732800.0 1990-08-02,1.8541669845581055,1.8697919845581055,1.8072919845581055,1.8072919845581055,19176000.0 1990-08-03,1.7864580154418945,1.84375,1.6927080154418945,1.84375,58492800.0 1990-08-06,1.6979169845581055,1.7395830154418945,1.6510419845581055,1.7395830154418945,36820800.0 1990-08-07,1.671875,1.75,1.6458330154418945,1.7083330154418945,42139200.0 1990-08-08,1.71875,1.734375,1.6510419845581055,1.6822919845581055,48436800.0 1990-08-09,1.8125,1.8125,1.71875,1.7447919845581055,36230400.0 1990-08-10,1.8333330154418945,1.8333330154418945,1.7760419845581055,1.7916669845581055,27273600.0 1990-08-13,1.9583330154418945,1.9583330154418945,1.7708330154418945,1.8125,25473600.0 1990-08-14,2.0,2.03125,1.96875,2.0,33199200.0 1990-08-15,2.03125,2.0520830154418945,2.0,2.0208330154418945,38164800.0 1990-08-16,1.9479169845581055,2.0416669845581055,1.9375,1.9895830154418945,21436800.0 1990-08-17,1.90625,1.90625,1.8333330154418945,1.8958330154418945,30300000.0 1990-08-20,1.8489580154418945,1.9583330154418945,1.84375,1.90625,13893600.0 1990-08-21,1.8020830154418945,1.8333330154418945,1.7291669845581055,1.8020830154418945,29344800.0 1990-08-22,1.78125,1.84375,1.7604169845581055,1.8333330154418945,11301600.0 1990-08-23,1.7239580154418945,1.7708330154418945,1.65625,1.6979169845581055,34128000.0 1990-08-24,1.8333330154418945,1.84375,1.7291669845581055,1.75,29184000.0 1990-08-27,1.9114580154418945,1.9583330154418945,1.8645830154418945,1.9166669845581055,17587200.0 1990-08-28,1.9166669845581055,1.9479169845581055,1.875,1.9166669845581055,10588800.0 1990-08-29,1.8958330154418945,1.921875,1.875,1.8958330154418945,10404000.0 1990-08-30,1.8645830154418945,1.9270830154418945,1.8229169845581055,1.90625,19440000.0 1990-08-31,1.8854169845581055,1.9166669845581055,1.8541669845581055,1.8541669845581055,8947200.0 1990-09-04,1.9010419845581055,1.90625,1.8333330154418945,1.8645830154418945,13843200.0 1990-09-05,1.8958330154418945,1.9166669845581055,1.8645830154418945,1.8958330154418945,10188000.0 1990-09-06,1.8333330154418945,1.875,1.7916669845581055,1.84375,9326400.0 1990-09-07,1.8645830154418945,1.8854169845581055,1.8125,1.8229169845581055,15998400.0 1990-09-10,1.9166669845581055,1.9479169845581055,1.90625,1.9270830154418945,12396000.0 1990-09-11,1.921875,1.9375,1.8958330154418945,1.9166669845581055,13452000.0 1990-09-12,2.0,2.0,1.8958330154418945,1.9270830154418945,21885600.0 1990-09-13,2.0208330154418945,2.0625,2.0,2.03125,25939200.0 1990-09-14,2.0416669845581055,2.0416669845581055,1.9791669845581055,2.0208330154418945,19332000.0 1990-09-17,2.0625,2.0729169845581055,2.0104169845581055,2.03125,12585600.0 1990-09-18,2.0625,2.0625,2.0,2.0520830154418945,14868000.0 1990-09-19,2.03125,2.1041669845581055,2.0208330154418945,2.0833330154418945,18134400.0 1990-09-20,2.0,2.0416669845581055,1.9791669845581055,2.0104169845581055,11068800.0 1990-09-21,1.984375,2.0208330154418945,1.9375,2.0,11776800.0 1990-09-24,1.953125,1.96875,1.8854169845581055,1.9583330154418945,15600000.0 1990-09-25,2.046875,2.0520830154418945,1.9270830154418945,1.9895830154418945,16065600.0 1990-09-26,2.0260419845581055,2.0416669845581055,1.9895830154418945,2.0416669845581055,13039200.0 1990-09-27,1.9270830154418945,2.0625,1.8854169845581055,2.0416669845581055,19128000.0 1990-09-28,1.8645830154418945,1.890625,1.8072919845581055,1.875,39439200.0 1990-10-01,1.9375,1.9479169845581055,1.84375,1.9166669845581055,21312000.0 1990-10-02,1.953125,2.0104169845581055,1.9479169845581055,2.0,16785600.0 1990-10-03,1.9010419845581055,2.0,1.8958330154418945,1.9479169845581055,14476800.0 1990-10-04,1.8645830154418945,1.8958330154418945,1.8229169845581055,1.875,20131200.0 1990-10-05,1.8645830154418945,1.9270830154418945,1.7916669845581055,1.8125,14908800.0 1990-10-08,1.90625,1.9375,1.875,1.9375,4370400.0 1990-10-09,1.84375,1.8958330154418945,1.84375,1.8541669845581055,6096000.0 1990-10-10,1.8229169845581055,1.8854169845581055,1.8020830154418945,1.8229169845581055,13886400.0 1990-10-11,1.7708330154418945,1.8645830154418945,1.7395830154418945,1.84375,25233600.0 1990-10-12,1.75,1.8125,1.6927080154418945,1.7916669845581055,26472000.0 1990-10-15,1.8125,1.8229169845581055,1.6979169845581055,1.78125,17097600.0 1990-10-16,1.8125,1.8125,1.75,1.7916669845581055,18760800.0 1990-10-17,1.8125,1.8333330154418945,1.7916669845581055,1.8125,11056800.0 1990-10-18,1.859375,1.8854169845581055,1.8333330154418945,1.8541669845581055,46274400.0 1990-10-19,1.8229169845581055,1.8958330154418945,1.8125,1.8854169845581055,36888000.0 1990-10-22,1.9114580154418945,1.9270830154418945,1.8125,1.8125,22809600.0 1990-10-23,1.90625,1.9166669845581055,1.875,1.90625,11916000.0 1990-10-24,1.96875,1.9791669845581055,1.8854169845581055,1.8958330154418945,17318400.0 1990-10-25,1.9427080154418945,1.9895830154418945,1.9270830154418945,1.96875,8378400.0 1990-10-26,1.90625,1.9375,1.8854169845581055,1.90625,7197600.0 1990-10-29,1.859375,1.9166669845581055,1.8333330154418945,1.8958330154418945,15708000.0 1990-10-30,1.9479169845581055,1.9479169845581055,1.875,1.90625,12115200.0 1990-10-31,1.96875,2.0,1.9375,1.9583330154418945,10567200.0 1990-11-01,1.9895830154418945,1.9895830154418945,1.9270830154418945,1.9583330154418945,13934400.0 1990-11-02,1.9947919845581055,2.0104169845581055,1.96875,1.9895830154418945,11563200.0 1990-11-05,2.0208330154418945,2.0208330154418945,1.9895830154418945,2.0104169845581055,5536800.0 1990-11-06,2.03125,2.0416669845581055,2.0104169845581055,2.0104169845581055,10584000.0 1990-11-07,2.0,2.03125,1.9583330154418945,2.03125,21698400.0 1990-11-08,2.0,2.0416669845581055,1.984375,2.0104169845581055,9453600.0 1990-11-09,2.0416669845581055,2.0520830154418945,2.0,2.0,9271200.0 1990-11-12,2.09375,2.1354169845581055,2.0416669845581055,2.0625,25788000.0 1990-11-13,2.1458330154418945,2.15625,2.0625,2.1041669845581055,17047200.0 1990-11-14,2.1979169845581055,2.21875,2.125,2.125,17388000.0 1990-11-15,2.1770830154418945,2.2291669845581055,2.1770830154418945,2.1875,11304000.0 1990-11-16,2.1979169845581055,2.1979169845581055,2.15625,2.1875,5925600.0 1990-11-19,2.3125,2.3125,2.2083330154418945,2.2239580154418945,12636000.0 1990-11-20,2.2447919845581055,2.3229169845581055,2.2291669845581055,2.3125,13646400.0 1990-11-21,2.2291669845581055,2.2708330154418945,2.1875,2.2395830154418945,12715200.0 1990-11-23,2.2291669845581055,2.2395830154418945,2.21875,2.2395830154418945,2966400.0 1990-11-26,2.2760419845581055,2.28125,2.2083330154418945,2.21875,5227200.0 1990-11-27,2.3645830154418945,2.375,2.2916669845581055,2.3020830154418945,16831200.0 1990-11-28,2.375,2.3958330154418945,2.3541669845581055,2.3854169845581055,14148000.0 1990-11-29,2.40625,2.40625,2.3333330154418945,2.375,9328800.0 1990-11-30,2.4166669845581055,2.4270830154418945,2.375,2.3958330154418945,10507200.0 1990-12-03,2.3072919845581055,2.4479169845581055,2.28125,2.4375,28178400.0 1990-12-04,2.3645830154418945,2.3854169845581055,2.2916669845581055,2.3020830154418945,23584800.0 1990-12-05,2.3333330154418945,2.375,2.3333330154418945,2.3645830154418945,20296800.0 1990-12-06,2.2395830154418945,2.359375,2.234375,2.3541669845581055,35784000.0 1990-12-07,2.2604169845581055,2.2604169845581055,2.1666669845581055,2.25,18753600.0 1990-12-10,2.3645830154418945,2.3645830154418945,2.2604169845581055,2.2708330154418945,14124000.0 1990-12-11,2.4010419845581055,2.4270830154418945,2.3697919845581055,2.375,11311200.0 1990-12-12,2.2708330154418945,2.3854169845581055,2.2708330154418945,2.375,14743200.0 1990-12-13,2.3541669845581055,2.4166669845581055,2.2916669845581055,2.3020830154418945,17191200.0 1990-12-14,2.46875,2.46875,2.3020830154418945,2.3229169845581055,28051200.0 1990-12-17,2.5729169845581055,2.59375,2.4583330154418945,2.46875,29750400.0 1990-12-18,2.640625,2.6458330154418945,2.5833330154418945,2.6041669845581055,22720800.0 1990-12-19,2.59375,2.6458330154418945,2.5416669845581055,2.6354169845581055,15309600.0 1990-12-20,2.5520830154418945,2.59375,2.5416669845581055,2.5833330154418945,13341600.0 1990-12-21,2.5833330154418945,2.6041669845581055,2.5520830154418945,2.5833330154418945,10752000.0 1990-12-24,2.5833330154418945,2.59375,2.5625,2.59375,1980000.0 1990-12-26,2.5416669845581055,2.5833330154418945,2.5208330154418945,2.5833330154418945,7015200.0 1990-12-27,2.5208330154418945,2.5520830154418945,2.4583330154418945,2.5520830154418945,13970400.0 1990-12-28,2.5520830154418945,2.5625,2.5,2.5,9189600.0 1990-12-31,2.59375,2.59375,2.53125,2.5520830154418945,8512800.0 1991-01-02,2.65625,2.6875,2.5625,2.5833330154418945,19970400.0 1991-01-03,2.5052080154418945,2.6666669845581055,2.5,2.6458330154418945,17440800.0 1991-01-04,2.5,2.53125,2.4583330154418945,2.5104169845581055,16264800.0 1991-01-07,2.40625,2.4895830154418945,2.40625,2.4791669845581055,15199200.0 1991-01-08,2.4479169845581055,2.4583330154418945,2.3541669845581055,2.40625,24633600.0 1991-01-09,2.4322919845581055,2.5625,2.4166669845581055,2.4791669845581055,27511200.0 1991-01-10,2.5208330154418945,2.5416669845581055,2.4479169845581055,2.4791669845581055,13680000.0 1991-01-11,2.5104169845581055,2.5729169845581055,2.5,2.5104169845581055,9362400.0 1991-01-14,2.4895830154418945,2.5104169845581055,2.4583330154418945,2.4583330154418945,11412000.0 1991-01-15,2.5104169845581055,2.53125,2.4791669845581055,2.4791669845581055,11095200.0 1991-01-16,2.6145830154418945,2.6354169845581055,2.5260419845581055,2.53125,21187200.0 1991-01-17,2.7291669845581055,2.7708330154418945,2.65625,2.7604169845581055,27040800.0 1991-01-18,2.7447919845581055,2.75,2.6770830154418945,2.6979169845581055,10010400.0 1991-01-21,2.90625,2.9270830154418945,2.7291669845581055,2.7395830154418945,22454400.0 1991-01-22,2.8645830154418945,2.9166669845581055,2.8333330154418945,2.9166669845581055,13879200.0 1991-01-23,2.9479169845581055,2.96875,2.84375,2.84375,17397600.0 1991-01-24,3.0104169845581055,3.078125,2.9791669845581055,2.9791669845581055,20188800.0 1991-01-25,3.0052080154418945,3.0520830154418945,2.9791669845581055,3.0104169845581055,16173600.0 1991-01-28,3.0,3.03125,2.9895830154418945,2.9895830154418945,9103200.0 1991-01-29,3.078125,3.0833330154418945,2.9895830154418945,3.0104169845581055,11791200.0 1991-01-30,3.078125,3.0833330154418945,2.9479169845581055,3.0833330154418945,30453600.0 1991-01-31,3.0729169845581055,3.125,3.0416669845581055,3.0729169845581055,11709600.0 1991-02-01,3.1666669845581055,3.1770830154418945,3.03125,3.0833330154418945,12348000.0 1991-02-04,3.3125,3.34375,3.15625,3.1666669845581055,18549600.0 1991-02-05,3.4583330154418945,3.5,3.3229169845581055,3.3333330154418945,29918400.0 1991-02-06,3.4583330154418945,3.5729169845581055,3.4270830154418945,3.4479169845581055,141888000.0 1991-02-07,3.3385419845581055,3.5104169845581055,3.3177080154418945,3.4583330154418945,40334400.0 1991-02-08,3.2916669845581055,3.3125,3.1354169845581055,3.1458330154418945,47812800.0 1991-02-11,3.2395830154418945,3.2604169845581055,3.1666669845581055,3.25,41762400.0 1991-02-12,3.2604169845581055,3.3125,3.21875,3.2395830154418945,23469600.0 1991-02-13,3.375,3.3958330154418945,3.25,3.2708330154418945,13125600.0 1991-02-14,3.4583330154418945,3.4791669845581055,3.40625,3.40625,37039200.0 1991-02-15,3.5364580154418945,3.5520830154418945,3.46875,3.46875,24585600.0 1991-02-19,3.5885419845581055,3.59375,3.5104169845581055,3.5104169845581055,28516800.0 1991-02-20,3.6979169845581055,3.7083330154418945,3.5833330154418945,3.5833330154418945,18804000.0 1991-02-21,3.9791669845581055,3.984375,3.7083330154418945,3.7291669845581055,43101600.0 1991-02-22,4.2395830154418945,4.3854169845581055,4.0520830154418945,4.0520830154418945,57537600.0 1991-02-25,4.1197919845581055,4.34375,4.03125,4.28125,35052000.0 1991-02-26,4.0625,4.125,4.0104169845581055,4.0625,29241600.0 1991-02-27,3.8854169845581055,4.0520830154418945,3.8125,4.0104169845581055,71769600.0 1991-02-28,3.8020830154418945,3.90625,3.7083330154418945,3.875,45518400.0 1991-03-01,3.9635419845581055,3.9895830154418945,3.75,3.7604169845581055,33172800.0 1991-03-04,4.0416669845581055,4.1041669845581055,3.9791669845581055,4.0,17047200.0 1991-03-05,4.2083330154418945,4.2447919845581055,3.9947919845581055,4.0520830154418945,21100800.0 1991-03-06,4.7083330154418945,5.0416669845581055,4.21875,5.0208330154418945,49149600.0 1991-03-07,5.3802080154418945,5.4375,4.7604169845581055,4.7604169845581055,62599200.0 1991-03-08,5.2604169845581055,5.4166669845581055,5.1666669845581055,5.40625,39384000.0 1991-03-11,5.1458330154418945,5.2291669845581055,5.1041669845581055,5.1979169845581055,17637600.0 1991-03-12,4.875,5.09375,4.8333330154418945,5.0625,23188800.0 1991-03-13,5.125,5.15625,4.84375,4.8697919845581055,26188800.0 1991-03-14,5.2083330154418945,5.3645830154418945,5.1666669845581055,5.2916669845581055,17188800.0 1991-03-15,5.09375,5.2604169845581055,5.0208330154418945,5.1979169845581055,10236000.0 1991-03-18,5.0260419845581055,5.0625,4.9479169845581055,5.0208330154418945,9465600.0 1991-03-19,5.1458330154418945,5.25,4.8958330154418945,4.9375,18369600.0 1991-03-20,5.2083330154418945,5.25,5.1458330154418945,5.1875,9984000.0 1991-03-21,5.09375,5.3333330154418945,5.0416669845581055,5.2604169845581055,19908000.0 1991-03-22,5.0,5.1354169845581055,4.9895830154418945,5.0625,12926400.0 1991-03-25,5.28125,5.2916669845581055,5.0833330154418945,5.1458330154418945,11582400.0 1991-03-26,5.4166669845581055,5.4479169845581055,5.3020830154418945,5.34375,18727200.0 1991-03-27,5.5104169845581055,5.5520830154418945,5.4375,5.4479169845581055,20152800.0 1991-03-28,5.46875,5.5520830154418945,5.4270830154418945,5.53125,8971200.0 1991-04-01,5.3645830154418945,5.4583330154418945,5.3333330154418945,5.4270830154418945,9405600.0 1991-04-02,5.4791669845581055,5.5,5.375,5.4166669845581055,12208800.0 1991-04-03,5.4270830154418945,5.5625,5.40625,5.5520830154418945,7125600.0 1991-04-04,5.4583330154418945,5.5520830154418945,5.3333330154418945,5.4479169845581055,12304800.0 1991-04-05,5.40625,5.5729169845581055,5.40625,5.5416669845581055,12362400.0 1991-04-08,5.3645830154418945,5.4375,5.28125,5.40625,14419200.0 1991-04-09,5.2708330154418945,5.3645830154418945,5.21875,5.3645830154418945,8570400.0 1991-04-10,5.1770830154418945,5.359375,5.1354169845581055,5.2708330154418945,16226400.0 1991-04-11,5.4166669845581055,5.4166669845581055,5.3020830154418945,5.3333330154418945,25252800.0 1991-04-12,5.5625,5.5625,5.4270830154418945,5.4791669845581055,15139200.0 1991-04-15,5.5,5.59375,5.4583330154418945,5.5833330154418945,10231200.0 1991-04-16,5.5625,5.5833330154418945,5.4375,5.4479169845581055,6844800.0 1991-04-17,5.5,5.6354169845581055,5.4791669845581055,5.59375,9976800.0 1991-04-18,5.375,5.4583330154418945,5.3229169845581055,5.4583330154418945,13416000.0 1991-04-19,5.3125,5.3541669845581055,5.2395830154418945,5.28125,9544800.0 1991-04-22,5.5208330154418945,5.5625,5.1875,5.2708330154418945,21211200.0 1991-04-23,5.5104169845581055,5.6666669845581055,5.4895830154418945,5.5729169845581055,18036000.0 1991-04-24,5.5833330154418945,5.625,5.5,5.5,10204800.0 1991-04-25,5.6041669845581055,5.6145830154418945,5.5208330154418945,5.5833330154418945,10312800.0 1991-04-26,5.5833330154418945,5.625,5.4583330154418945,5.5416669845581055,10190400.0 1991-04-29,5.4895830154418945,5.6458330154418945,5.4479169845581055,5.6354169845581055,10922400.0 1991-04-30,5.28125,5.4479169845581055,5.125,5.3958330154418945,34480800.0 1991-05-01,5.3854169845581055,5.53125,5.2604169845581055,5.28125,15278400.0 1991-05-02,5.5729169845581055,5.7083330154418945,5.5,5.65625,40444800.0 1991-05-03,5.5416669845581055,5.59375,5.4791669845581055,5.5520830154418945,14491200.0 1991-05-06,5.4166669845581055,5.4791669845581055,5.2916669845581055,5.4166669845581055,14858400.0 1991-05-07,5.3229169845581055,5.5,5.2916669845581055,5.3958330154418945,13176000.0 1991-05-08,5.28125,5.3333330154418945,5.2083330154418945,5.2916669845581055,13195200.0 1991-05-09,5.3854169845581055,5.4375,5.2291669845581055,5.3541669845581055,7557600.0 1991-05-10,5.2604169845581055,5.4375,5.2291669845581055,5.3958330154418945,8625600.0 1991-05-13,5.0625,5.2604169845581055,5.0,5.2604169845581055,31346400.0 1991-05-14,4.90625,5.0,4.84375,4.9583330154418945,30832800.0 1991-05-15,4.8333330154418945,4.9583330154418945,4.7291669845581055,4.8541669845581055,33511200.0 1991-05-16,4.9791669845581055,4.9791669845581055,4.8645830154418945,4.875,15160800.0 1991-05-17,5.1145830154418945,5.1354169845581055,4.9166669845581055,4.9583330154418945,15796800.0 1991-05-20,5.1145830154418945,5.1770830154418945,5.0416669845581055,5.0729169845581055,10624800.0 1991-05-21,5.1458330154418945,5.1770830154418945,5.1145830154418945,5.1458330154418945,10149600.0 1991-05-22,5.0729169845581055,5.1875,5.0260419845581055,5.1666669845581055,17724000.0 1991-05-23,5.1875,5.2291669845581055,5.0625,5.0625,13497600.0 1991-05-24,5.2291669845581055,5.25,5.1875,5.1875,6504000.0 1991-05-28,5.40625,5.40625,5.2395830154418945,5.25,11371200.0 1991-05-29,5.4583330154418945,5.5416669845581055,5.3958330154418945,5.4583330154418945,14287200.0 1991-05-30,5.2760419845581055,5.4166669845581055,5.25,5.3958330154418945,21787200.0 1991-05-31,5.09375,5.3125,5.0208330154418945,5.28125,32980800.0 1991-06-03,5.0625,5.1458330154418945,5.0416669845581055,5.1145830154418945,11769600.0 1991-06-04,5.0989580154418945,5.1145830154418945,4.9791669845581055,5.0208330154418945,7960800.0 1991-06-05,5.0729169845581055,5.1354169845581055,5.0625,5.1354169845581055,2932800.0 1991-06-06,4.875,5.0833330154418945,4.8645830154418945,5.0833330154418945,19358400.0 1991-06-07,4.9114580154418945,4.9166669845581055,4.7916669845581055,4.8229169845581055,14558400.0 1991-06-10,5.0,5.0208330154418945,4.84375,4.84375,6890400.0 1991-06-11,4.96875,5.0625,4.9479169845581055,5.0104169845581055,7096800.0 1991-06-12,4.8229169845581055,4.9479169845581055,4.78125,4.9166669845581055,14011200.0 1991-06-13,4.7916669845581055,4.90625,4.6875,4.8645830154418945,18192000.0 1991-06-14,4.9166669845581055,4.9583330154418945,4.8125,4.8333330154418945,12040800.0 1991-06-17,4.9479169845581055,5.0625,4.9166669845581055,5.0,7360800.0 1991-06-18,4.8854169845581055,4.96875,4.8854169845581055,4.9270830154418945,7812000.0 1991-06-19,4.828125,4.875,4.8072919845581055,4.8541669845581055,9468000.0 1991-06-20,4.8958330154418945,4.9166669845581055,4.7916669845581055,4.7916669845581055,5637600.0 1991-06-21,4.8958330154418945,4.9583330154418945,4.8854169845581055,4.9166669845581055,2834400.0 1991-06-24,4.75,4.8854169845581055,4.75,4.8541669845581055,5443200.0 1991-06-25,4.5416669845581055,4.84375,4.5416669845581055,4.8125,19898400.0 1991-06-26,4.6145830154418945,4.625,4.4375,4.5416669845581055,37521600.0 1991-06-27,4.90625,4.9375,4.6875,4.7291669845581055,21597600.0 1991-06-28,4.9114580154418945,4.9166669845581055,4.8125,4.8958330154418945,11073600.0 1991-07-01,4.875,4.9166669845581055,4.8125,4.8229169845581055,9727200.0 1991-07-02,4.8385419845581055,4.875,4.7916669845581055,4.8125,5834400.0 1991-07-03,4.78125,4.8541669845581055,4.7708330154418945,4.8333330154418945,5887200.0 1991-07-05,4.84375,4.8541669845581055,4.7708330154418945,4.7708330154418945,2268000.0 1991-07-08,5.0833330154418945,5.1041669845581055,4.78125,4.8125,18091200.0 1991-07-09,5.09375,5.1666669845581055,5.0625,5.15625,12607200.0 1991-07-10,5.1770830154418945,5.2291669845581055,5.1041669845581055,5.1041669845581055,15794400.0 1991-07-11,5.2395830154418945,5.2395830154418945,5.1458330154418945,5.2083330154418945,8680800.0 1991-07-12,5.3229169845581055,5.3229169845581055,5.21875,5.3125,10869600.0 1991-07-15,5.46875,5.5,5.3333330154418945,5.3854169845581055,15144000.0 1991-07-16,5.4479169845581055,5.5416669845581055,5.4375,5.5104169845581055,12549600.0 1991-07-17,5.5,5.5104169845581055,5.34375,5.3854169845581055,13466400.0 1991-07-18,5.6145830154418945,5.625,5.5625,5.5833330154418945,21487200.0 1991-07-19,5.7708330154418945,5.7916669845581055,5.7083330154418945,5.7708330154418945,29193600.0 1991-07-22,5.78125,5.7916669845581055,5.6979169845581055,5.7291669845581055,8707200.0 1991-07-23,5.8854169845581055,5.9479169845581055,5.78125,5.78125,18864000.0 1991-07-24,5.8125,5.96875,5.7708330154418945,5.8958330154418945,15986400.0 1991-07-25,5.7395830154418945,5.84375,5.6875,5.8125,10831200.0 1991-07-26,5.8645830154418945,5.90625,5.6875,5.7395830154418945,12422400.0 1991-07-29,6.03125,6.0416669845581055,5.8229169845581055,5.90625,7761600.0 1991-07-30,6.2083330154418945,6.2395830154418945,6.03125,6.09375,20112000.0 1991-07-31,6.1666669845581055,6.25,6.0729169845581055,6.21875,14160000.0 1991-08-01,6.09375,6.1770830154418945,6.0208330154418945,6.1770830154418945,14947200.0 1991-08-02,6.1145830154418945,6.1875,6.0729169845581055,6.1875,6890400.0 1991-08-05,6.0520830154418945,6.09375,5.9583330154418945,6.0729169845581055,7953600.0 1991-08-06,5.9479169845581055,6.0729169845581055,5.9166669845581055,6.0416669845581055,12038400.0 1991-08-07,6.0416669845581055,6.0625,5.9270830154418945,5.9791669845581055,9732000.0 1991-08-08,6.1145830154418945,6.125,6.03125,6.0416669845581055,5640000.0 1991-08-09,6.09375,6.1666669845581055,6.0729169845581055,6.1041669845581055,4341600.0 1991-08-12,6.1041669845581055,6.1145830154418945,6.0,6.0833330154418945,6434400.0 1991-08-13,6.21875,6.2604169845581055,6.1145830154418945,6.125,10963200.0 1991-08-14,6.2395830154418945,6.3020830154418945,6.2083330154418945,6.2708330154418945,10216800.0 1991-08-15,6.125,6.2395830154418945,6.1145830154418945,6.2395830154418945,9984000.0 1991-08-16,6.0833330154418945,6.125,6.0208330154418945,6.0833330154418945,5052000.0 1991-08-19,5.96875,6.0208330154418945,5.75,5.78125,25336800.0 1991-08-20,6.0729169845581055,6.0833330154418945,5.9791669845581055,6.0416669845581055,10723200.0 1991-08-21,6.3541669845581055,6.3541669845581055,6.0625,6.1875,18974400.0 1991-08-22,6.3020830154418945,6.4166669845581055,6.28125,6.3645830154418945,8908800.0 1991-08-23,6.2708330154418945,6.3854169845581055,6.2395830154418945,6.28125,7608000.0 1991-08-26,6.3802080154418945,6.3854169845581055,6.2291669845581055,6.2604169845581055,4168800.0 1991-08-27,6.4479169845581055,6.4479169845581055,6.3020830154418945,6.3541669845581055,12002400.0 1991-08-28,6.78125,6.7916669845581055,6.4375,6.4583330154418945,17774400.0 1991-08-29,6.6354169845581055,6.8333330154418945,6.6145830154418945,6.8125,16200000.0 1991-08-30,6.65625,6.6979169845581055,6.59375,6.6354169845581055,6672000.0 1991-09-03,6.5520830154418945,6.6979169845581055,6.5520830154418945,6.6979169845581055,9074400.0 1991-09-04,6.53125,6.5625,6.4479169845581055,6.5416669845581055,7708800.0 1991-09-05,6.6041669845581055,6.6770830154418945,6.5208330154418945,6.5208330154418945,7341600.0 1991-09-06,6.5729169845581055,6.6145830154418945,6.4791669845581055,6.6145830154418945,7392000.0 1991-09-09,6.7916669845581055,6.7916669845581055,6.5104169845581055,6.5833330154418945,7276800.0 1991-09-10,6.6822919845581055,6.9375,6.65625,6.8645830154418945,15974400.0 1991-09-11,6.953125,7.03125,6.71875,6.9375,20011200.0 1991-09-12,7.25,7.25,7.0,7.09375,21134400.0 1991-09-13,6.953125,7.3125,6.9375,7.25,23812800.0 1991-09-16,7.0,7.125,6.9375,7.0625,11732000.0 1991-09-17,6.890625,7.125,6.875,7.125,11444000.0 1991-09-18,6.90625,6.984375,6.8125,6.90625,9363200.0 1991-09-19,7.125,7.15625,6.9375,7.0,9236000.0 1991-09-20,7.28125,7.3125,7.0625,7.25,11726400.0 1991-09-23,7.109375,7.15625,6.875,7.125,12093600.0 1991-09-24,6.984375,7.1875,6.84375,7.125,13641600.0 1991-09-25,7.03125,7.125,7.0,7.09375,6252000.0 1991-09-26,6.90625,7.0,6.8125,7.0,5925600.0 1991-09-27,6.8125,7.09375,6.6875,7.0,10150400.0 1991-09-30,6.90625,7.046875,6.71875,6.78125,5404800.0 1991-10-01,7.0,7.03125,6.8125,7.0,6163200.0 1991-10-02,6.96875,7.0625,6.875,6.9375,4612800.0 1991-10-03,6.6875,6.96875,6.59375,6.9375,14793600.0 1991-10-04,6.609375,6.8125,6.53125,6.6875,11441600.0 1991-10-07,6.859375,6.90625,6.375,6.4375,23108000.0 1991-10-08,6.96875,7.03125,6.78125,6.84375,11057600.0 1991-10-09,6.90625,7.0,6.84375,6.96875,6177600.0 1991-10-10,6.96875,7.0,6.8125,6.90625,4680000.0 1991-10-11,7.0625,7.125,6.96875,7.03125,5096000.0 1991-10-14,7.34375,7.34375,7.09375,7.125,10521600.0 1991-10-15,7.71875,7.75,7.40625,7.4375,17508800.0 1991-10-16,7.84375,7.875,7.671875,7.75,9587200.0 1991-10-17,7.765625,7.84375,7.625,7.78125,12626400.0 1991-10-18,7.53125,7.84375,7.375,7.84375,24657600.0 1991-10-21,7.515625,7.625,7.46875,7.59375,8983200.0 1991-10-22,7.6875,7.75,7.5625,7.59375,8001600.0 1991-10-23,7.875,7.9375,7.75,7.75,9213600.0 1991-10-24,7.640625,7.8125,7.46875,7.8125,10917600.0 1991-10-25,7.375,7.625,7.34375,7.59375,11252800.0 1991-10-28,7.328125,7.53125,7.3125,7.46875,8896800.0 1991-10-29,7.4375,7.4375,7.125,7.34375,15468800.0 1991-10-30,7.5625,7.65625,7.4375,7.5,10938400.0 1991-10-31,7.5,7.59375,7.375,7.59375,7078400.0 1991-11-01,7.28125,7.59375,7.25,7.53125,9703200.0 1991-11-04,7.09375,7.28125,7.0,7.28125,12101600.0 1991-11-05,7.15625,7.25,7.0625,7.0625,7644800.0 1991-11-06,7.0625,7.171875,7.0,7.125,7923200.0 1991-11-07,6.9375,7.03125,6.90625,7.03125,10868800.0 1991-11-08,7.1875,7.25,6.9375,7.0,14868000.0 1991-11-11,7.375,7.4375,7.09375,7.1875,7988000.0 1991-11-12,7.421875,7.5,7.390625,7.4375,10765600.0 1991-11-13,7.359375,7.40625,7.203125,7.25,11079200.0 1991-11-14,7.1875,7.4375,7.15625,7.375,11372000.0 1991-11-15,6.5,7.125,6.46875,7.09375,29140800.0 1991-11-18,6.875,6.9375,6.46875,6.5,28372000.0 1991-11-19,7.03125,7.03125,6.5625,6.8125,15812000.0 1991-11-20,7.09375,7.1875,6.96875,7.09375,13788000.0 1991-11-21,6.96875,7.09375,6.90625,7.03125,8227200.0 1991-11-22,6.90625,6.9375,6.78125,6.875,14013600.0 1991-11-25,6.84375,6.96875,6.8125,6.84375,6684800.0 1991-11-26,6.9375,6.9375,6.75,6.875,9411200.0 1991-11-27,6.96875,6.96875,6.8125,6.9375,5096000.0 1991-11-29,7.0,7.09375,6.90625,6.9375,3460800.0 1991-12-02,7.46875,7.46875,6.9375,7.03125,13737600.0 1991-12-03,7.21875,7.46875,7.21875,7.46875,10748800.0 1991-12-04,7.375,7.375,7.25,7.3125,12868800.0 1991-12-05,7.484375,7.5625,7.3125,7.3125,10352800.0 1991-12-06,7.78125,7.78125,7.53125,7.53125,17168800.0 1991-12-09,7.78125,8.0,7.75,7.78125,11500000.0 1991-12-10,7.75,7.875,7.625,7.625,7499200.0 1991-12-11,7.625,7.875,7.5625,7.84375,9276000.0 1991-12-12,7.671875,7.75,7.625,7.6875,4536800.0 1991-12-13,7.828125,7.84375,7.65625,7.65625,7868800.0 1991-12-16,7.78125,7.90625,7.78125,7.78125,5750400.0 1991-12-17,7.5625,7.59375,7.34375,7.59375,15961600.0 1991-12-18,7.40625,7.5,7.28125,7.4375,9988000.0 1991-12-19,7.28125,7.375,7.25,7.28125,6784800.0 1991-12-20,7.53125,7.6875,7.46875,7.5625,16196000.0 1991-12-23,7.5625,7.609375,7.46875,7.53125,8847200.0 1991-12-24,7.625,7.75,7.59375,7.59375,8395200.0 1991-12-26,7.90625,7.9375,7.625,7.625,9516800.0 1991-12-27,8.1875,8.28125,7.96875,7.96875,16621600.0 1991-12-30,8.671875,8.6875,8.3125,8.34375,17417600.0 1991-12-31,9.46875,9.5,8.8125,8.90625,60060800.0 1992-01-02,9.34375,9.34375,8.96875,9.0,25777600.0 1992-01-03,9.34375,9.40625,9.125,9.34375,10182400.0 1992-01-06,9.21875,9.34375,9.03125,9.34375,11556800.0 1992-01-07,9.203125,9.25,8.96875,9.03125,10372800.0 1992-01-08,9.328125,9.4375,9.0625,9.125,12912800.0 1992-01-09,9.375,9.53125,9.28125,9.375,12974400.0 1992-01-10,9.46875,9.46875,9.09375,9.3125,13525600.0 1992-01-13,9.59375,9.78125,9.4375,9.46875,14082400.0 1992-01-14,9.6875,9.75,9.46875,9.625,8494400.0 1992-01-15,9.125,9.703125,9.03125,9.625,21166400.0 1992-01-16,8.578125,9.03125,8.5,9.03125,35457600.0 1992-01-17,8.75,8.84375,8.5,8.5,13700000.0 1992-01-20,8.46875,8.78125,8.4375,8.75,9568000.0 1992-01-21,8.28125,8.53125,8.25,8.46875,16120800.0 1992-01-22,8.875,8.875,8.28125,8.28125,14423200.0 1992-01-23,8.84375,9.1875,8.65625,9.15625,13777600.0 1992-01-24,8.78125,8.9375,8.71875,8.84375,9456000.0 1992-01-27,8.375,8.78125,8.34375,8.71875,10304000.0 1992-01-28,8.40625,8.59375,8.25,8.40625,16117600.0 1992-01-29,8.4375,8.78125,8.375,8.40625,11270400.0 1992-01-30,8.96875,9.0,8.40625,8.5,10809600.0 1992-01-31,8.8125,8.84375,8.46875,8.65625,16622400.0 1992-02-03,8.71875,8.96875,8.5625,8.8125,9444800.0 1992-02-04,8.875,9.0,8.65625,8.9375,16496000.0 1992-02-05,8.828125,9.03125,8.78125,8.90625,10265600.0 1992-02-06,8.6875,8.90625,8.625,8.875,8058400.0 1992-02-07,8.484375,8.8125,8.46875,8.71875,14548000.0 1992-02-10,8.28125,8.40625,8.09375,8.40625,21934400.0 1992-02-11,8.125,8.34375,8.0625,8.3125,15188800.0 1992-02-12,8.515625,8.53125,8.09375,8.1875,10489600.0 1992-02-13,8.34375,8.59375,8.21875,8.53125,9900000.0 1992-02-14,8.15625,8.3125,8.15625,8.25,6873600.0 1992-02-18,7.78125,8.15625,7.65625,8.15625,17537600.0 1992-02-19,7.875,7.96875,7.5625,7.65625,27805600.0 1992-02-20,8.0625,8.125,7.90625,7.96875,11349600.0 1992-02-21,7.875,8.0625,7.78125,8.0,11934400.0 1992-02-24,7.84375,8.03125,7.71875,7.84375,8455200.0 1992-02-25,7.9375,8.0,7.65625,7.90625,12308800.0 1992-02-26,8.328125,8.375,8.03125,8.09375,11909600.0 1992-02-27,8.234375,8.53125,8.21875,8.4375,11732800.0 1992-02-28,8.15625,8.3125,8.0,8.25,8378400.0 1992-03-02,8.34375,8.375,8.1875,8.1875,5939200.0 1992-03-03,8.265625,8.4375,8.21875,8.375,9536000.0 1992-03-04,8.03125,8.3125,7.984375,8.25,5966400.0 1992-03-05,7.796875,8.0,7.6875,8.0,9825600.0 1992-03-06,7.625,7.875,7.53125,7.8125,21406400.0 1992-03-09,7.78125,7.8125,7.59375,7.65625,4911200.0 1992-03-10,8.171875,8.1875,7.84375,7.90625,13330400.0 1992-03-11,8.03125,8.375,8.0,8.125,18833600.0 1992-03-12,7.875,8.0625,7.84375,7.9375,9508800.0 1992-03-13,8.03125,8.03125,7.8125,7.9375,5878400.0 1992-03-16,7.96875,8.03125,7.84375,7.9375,4404800.0 1992-03-17,8.0625,8.15625,7.9375,7.96875,3580800.0 1992-03-18,8.09375,8.21875,7.875,8.125,5924800.0 1992-03-19,7.984375,8.0625,7.9375,8.0625,4840000.0 1992-03-20,7.828125,8.0,7.8125,7.9375,7124000.0 1992-03-23,7.921875,7.9375,7.6875,7.8125,8192800.0 1992-03-24,7.875,8.03125,7.75,7.9375,10398400.0 1992-03-25,7.96875,8.0,7.78125,7.875,5220800.0 1992-03-26,7.8125,8.0,7.75,7.9375,6102400.0 1992-03-27,7.6875,7.78125,7.5,7.71875,15743200.0 1992-03-30,7.796875,7.84375,7.5625,7.6875,11520800.0 1992-03-31,7.8125,7.96875,7.65625,7.875,14025600.0 1992-04-01,7.78125,7.8125,7.625,7.6875,10014400.0 1992-04-02,7.4375,7.75,7.40625,7.71875,25710400.0 1992-04-03,7.5,7.53125,7.21875,7.40625,21257600.0 1992-04-06,7.5625,7.625,7.46875,7.5,8293600.0 1992-04-07,7.328125,7.625,7.21875,7.5625,15340000.0 1992-04-08,7.15625,7.296875,6.875,7.25,26804000.0 1992-04-09,7.484375,7.5,7.125,7.21875,15614400.0 1992-04-10,7.375,7.625,7.25,7.59375,15324000.0 1992-04-13,7.5,7.53125,7.34375,7.40625,4699200.0 1992-04-14,7.625,7.78125,7.46875,7.5625,9139200.0 1992-04-15,7.421875,7.6875,7.375,7.6875,9772000.0 1992-04-16,7.125,7.40625,7.0,7.34375,15111200.0 1992-04-20,6.8125,7.09375,6.5,7.09375,23730400.0 1992-04-21,7.171875,7.25,6.90625,6.96875,19794400.0 1992-04-22,6.875,7.15625,6.5625,6.625,28020800.0 1992-04-23,6.625,7.09375,6.4375,6.96875,26529600.0 1992-04-24,6.453125,6.6875,6.375,6.625,20489600.0 1992-04-27,6.4375,6.625,6.40625,6.4375,10466400.0 1992-04-28,6.25,6.46875,6.15625,6.46875,18850400.0 1992-04-29,6.75,6.75,6.21875,6.21875,22479200.0 1992-04-30,7.0,7.0625,6.734375,6.734375,13928800.0 1992-05-01,6.84375,7.15625,6.8125,7.0625,11458400.0 1992-05-04,7.0,7.09375,6.875,6.90625,7462400.0 1992-05-05,7.078125,7.15625,7.0,7.03125,8988000.0 1992-05-06,7.125,7.15625,7.0625,7.125,8776000.0 1992-05-07,6.875,7.125,6.84375,7.0625,9005600.0 1992-05-08,6.828125,6.96875,6.71875,6.9375,5888800.0 1992-05-11,6.640625,6.84375,6.59375,6.8125,7980000.0 1992-05-12,6.65625,6.6875,6.53125,6.625,5880800.0 1992-05-13,6.875,6.9375,6.65625,6.65625,7847200.0 1992-05-14,6.71875,6.9375,6.65625,6.9375,9936800.0 1992-05-15,6.84375,6.875,6.65625,6.6875,6880800.0 1992-05-18,6.8125,6.9375,6.75,6.90625,5634400.0 1992-05-19,7.046875,7.09375,6.71875,6.78125,6858400.0 1992-05-20,7.15625,7.1875,7.0,7.09375,9680800.0 1992-05-21,7.375,7.40625,7.0625,7.15625,13905600.0 1992-05-22,7.359375,7.484375,7.3125,7.40625,6887200.0 1992-05-26,7.21875,7.375,7.15625,7.34375,6265600.0 1992-05-27,7.359375,7.40625,7.21875,7.25,8284000.0 1992-05-28,7.625,7.640625,7.28125,7.375,11397600.0 1992-05-29,7.625,7.734375,7.53125,7.65625,14028000.0 1992-06-01,7.59375,7.6875,7.453125,7.59375,9360800.0 1992-06-02,7.515625,7.625,7.4375,7.625,9320800.0 1992-06-03,7.609375,7.65625,7.375,7.46875,9178400.0 1992-06-04,7.5625,7.6875,7.53125,7.65625,5055200.0 1992-06-05,7.515625,7.625,7.4375,7.625,4587200.0 1992-06-08,7.265625,7.46875,7.21875,7.46875,11480000.0 1992-06-09,6.96875,7.3125,6.96875,7.25,12330400.0 1992-06-10,6.875,7.03125,6.84375,6.96875,5884800.0 1992-06-11,7.03125,7.03125,6.84375,6.84375,6360800.0 1992-06-12,7.0625,7.09375,7.0,7.03125,4235200.0 1992-06-15,7.109375,7.125,6.96875,7.03125,4343200.0 1992-06-16,7.03125,7.15625,7.03125,7.0625,4960800.0 1992-06-17,6.84375,7.09375,6.75,7.0,6248800.0 1992-06-18,6.78125,6.8125,6.65625,6.78125,6365600.0 1992-06-19,6.8125,6.90625,6.6875,6.8125,6132000.0 1992-06-22,7.0,7.015625,6.71875,6.71875,12736000.0 1992-06-23,7.125,7.25,6.96875,7.03125,10732000.0 1992-06-24,7.046875,7.1875,7.03125,7.125,8218400.0 1992-06-25,7.09375,7.1875,7.03125,7.15625,9868800.0 1992-06-26,7.1875,7.25,7.015625,7.0625,6469600.0 1992-06-29,7.625,7.625,7.21875,7.25,13241600.0 1992-06-30,7.609375,7.6875,7.53125,7.625,11054400.0 1992-07-01,7.625,7.78125,7.5,7.5625,9084000.0 1992-07-02,7.703125,7.84375,7.4375,7.6875,11525600.0 1992-07-06,7.90625,7.9375,7.59375,7.6875,10488800.0 1992-07-07,7.84375,8.0625,7.84375,7.96875,13049600.0 1992-07-08,7.71875,7.84375,7.625,7.78125,6940000.0 1992-07-09,7.875,8.0,7.78125,7.78125,11017600.0 1992-07-10,7.8125,7.9375,7.78125,7.9375,6876000.0 1992-07-13,7.9375,7.96875,7.8125,7.90625,8505600.0 1992-07-14,8.0,8.0,7.875,7.9375,4641600.0 1992-07-15,8.015625,8.0625,7.9375,8.0,5458400.0 1992-07-16,7.96875,8.0625,7.9375,7.96875,6403200.0 1992-07-17,7.875,8.046875,7.84375,8.0,7663200.0 1992-07-20,7.78125,7.84375,7.6875,7.78125,7281600.0 1992-07-21,7.75,7.84375,7.6875,7.78125,5412800.0 1992-07-22,8.125,8.1875,7.84375,7.875,20690400.0 1992-07-23,8.046875,8.125,7.96875,8.125,9636000.0 1992-07-24,7.890625,8.0625,7.84375,8.0,7176000.0 1992-07-27,8.046875,8.09375,7.84375,7.875,7371200.0 1992-07-28,8.140625,8.15625,7.96875,8.0625,8432800.0 1992-07-29,8.203125,8.28125,8.125,8.15625,12000000.0 1992-07-30,8.15625,8.21875,8.0625,8.21875,4424000.0 1992-07-31,8.1875,8.1875,8.0625,8.1875,6269600.0 1992-08-03,8.375,8.40625,8.125,8.125,9356000.0 1992-08-04,8.40625,8.4375,8.3125,8.40625,5148800.0 1992-08-05,8.28125,8.4375,8.21875,8.4375,5876800.0 1992-08-06,8.234375,8.25,8.09375,8.25,7429600.0 1992-08-07,8.296875,8.40625,8.1875,8.21875,5398400.0 1992-08-10,8.171875,8.3125,8.125,8.25,3772000.0 1992-08-11,8.125,8.1875,8.03125,8.1875,6005600.0 1992-08-12,8.03125,8.21875,8.03125,8.125,4223200.0 1992-08-13,7.90625,8.125,7.875,8.09375,7019200.0 1992-08-14,7.71875,7.9375,7.625,7.90625,18401600.0 1992-08-17,8.0,8.03125,7.71875,7.71875,10072800.0 1992-08-18,7.9375,8.0625,7.875,8.03125,8692000.0 1992-08-19,7.96875,8.0625,7.9375,8.03125,5584000.0 1992-08-20,8.09375,8.125,7.96875,8.03125,6364000.0 1992-08-21,8.046875,8.1875,7.96875,8.15625,8386400.0 1992-08-24,7.78125,8.0,7.75,7.96875,8534400.0 1992-08-25,7.859375,7.875,7.65625,7.796875,8721600.0 1992-08-26,8.0625,8.09375,7.84375,7.84375,5084800.0 1992-08-27,8.140625,8.1875,8.09375,8.125,6903200.0 1992-08-28,8.015625,8.15625,7.96875,8.125,5121600.0 1992-08-31,7.921875,8.0625,7.90625,8.03125,2488800.0 1992-09-01,8.0625,8.09375,7.90625,7.90625,4157600.0 1992-09-02,8.125,8.1875,8.03125,8.0625,4400800.0 1992-09-03,8.1875,8.1875,8.0625,8.125,8211200.0 1992-09-04,8.0625,8.21875,8.0625,8.1875,2549600.0 1992-09-08,8.046875,8.09375,7.96875,8.09375,3796800.0 1992-09-09,8.03125,8.125,8.0,8.09375,5526400.0 1992-09-10,8.1875,8.21875,8.0625,8.09375,5110400.0 1992-09-11,8.25,8.40625,8.125,8.15625,9312000.0 1992-09-14,8.59375,8.625,8.34375,8.34375,18700800.0 1992-09-15,8.484375,8.59375,8.375,8.53125,11140800.0 1992-09-16,8.46875,8.53125,8.375,8.375,7274400.0 1992-09-17,8.3125,8.546875,8.3125,8.46875,7639200.0 1992-09-18,8.46875,8.5625,8.3125,8.375,11686400.0 1992-09-21,8.65625,8.71875,8.46875,8.46875,9000000.0 1992-09-22,8.4375,8.71875,8.375,8.6875,6760800.0 1992-09-23,8.4375,8.5,8.3125,8.4375,4954400.0 1992-09-24,8.390625,8.5625,8.375,8.4375,8764800.0 1992-09-25,7.984375,8.40625,7.90625,8.375,14695200.0 1992-09-28,7.8125,7.96875,7.59375,7.9375,16841600.0 1992-09-29,7.78125,7.9375,7.71875,7.71875,10966400.0 1992-09-30,7.84375,7.875,7.78125,7.84375,5532800.0 1992-10-01,7.65625,7.84375,7.640625,7.8125,11362400.0 1992-10-02,7.5,7.6875,7.46875,7.65625,10421600.0 1992-10-05,7.4375,7.453125,6.9375,7.40625,20316800.0 1992-10-06,7.59375,7.625,7.359375,7.46875,9812000.0 1992-10-07,7.328125,7.625,7.3125,7.59375,10324800.0 1992-10-08,7.4375,7.53125,7.34375,7.34375,6486400.0 1992-10-09,7.171875,7.4375,7.125,7.40625,9112000.0 1992-10-12,7.28125,7.3125,7.125,7.15625,5424000.0 1992-10-13,7.203125,7.40625,7.15625,7.3125,9276000.0 1992-10-14,7.28125,7.3125,7.09375,7.15625,9572000.0 1992-10-15,7.578125,7.59375,7.21875,7.21875,13208800.0 1992-10-16,7.75,7.75,7.53125,7.5625,10904000.0 1992-10-19,8.015625,8.03125,7.65625,7.6875,9656000.0 1992-10-20,8.3125,8.40625,8.09375,8.125,20632800.0 1992-10-21,8.3125,8.53125,8.09375,8.5,21096800.0 1992-10-22,8.1875,8.28125,8.03125,8.25,11673600.0 1992-10-23,8.171875,8.25,8.125,8.15625,13126400.0 1992-10-26,8.296875,8.3125,8.125,8.125,8556000.0 1992-10-27,8.21875,8.34375,8.0625,8.3125,6438400.0 1992-10-28,8.1875,8.25,8.15625,8.15625,3548000.0 1992-10-29,8.375,8.4375,8.21875,8.28125,7132800.0 1992-10-30,8.34375,8.4375,8.28125,8.34375,3492800.0 1992-11-02,8.34375,8.46875,8.3125,8.375,7005600.0 1992-11-03,8.21875,8.375,8.15625,8.34375,5364000.0 1992-11-04,8.078125,8.21875,8.0625,8.15625,7600800.0 1992-11-05,8.234375,8.3125,7.96875,8.03125,8180000.0 1992-11-06,8.28125,8.3125,8.1875,8.25,7716000.0 1992-11-09,8.609375,8.65625,8.3125,8.34375,24164000.0 1992-11-10,8.84375,8.84375,8.5625,8.6875,20032000.0 1992-11-11,9.109375,9.15625,8.8125,8.8125,22300800.0 1992-11-12,9.078125,9.15625,8.96875,9.15625,11152000.0 1992-11-13,9.203125,9.21875,8.96875,9.0625,10930400.0 1992-11-16,9.28125,9.3125,9.125,9.25,7787200.0 1992-11-17,9.09375,9.28125,9.03125,9.25,15864800.0 1992-11-18,9.34375,9.34375,9.03125,9.0625,11548800.0 1992-11-19,9.34375,9.375,9.25,9.375,6439200.0 1992-11-20,9.3125,9.4375,9.28125,9.375,8392800.0 1992-11-23,9.375,9.40625,9.1875,9.3125,5878400.0 1992-11-24,9.703125,9.71875,9.375,9.375,15632800.0 1992-11-25,9.640625,9.65625,9.46875,9.53125,12428000.0 1992-11-27,9.65625,9.71875,9.640625,9.6875,5001600.0 1992-11-30,9.59375,9.71875,9.46875,9.6875,10225600.0 1992-12-01,9.71875,9.75,9.4375,9.5,12450400.0 1992-12-02,9.640625,9.75,9.59375,9.71875,6241600.0 1992-12-03,9.5,9.65625,9.5,9.625,8466400.0 1992-12-04,9.234375,9.515625,9.21875,9.34375,18267200.0 1992-12-07,9.375,9.40625,9.15625,9.25,15902400.0 1992-12-08,9.375,9.46875,9.21875,9.34375,6362400.0 1992-12-09,9.09375,9.28125,9.03125,9.21875,13917600.0 1992-12-10,8.875,9.09375,8.8125,9.0,13644000.0 1992-12-11,9.09375,9.09375,8.84375,8.84375,7422400.0 1992-12-14,9.0,9.140625,9.0,9.09375,3241600.0 1992-12-15,8.90625,9.03125,8.84375,9.0,6882400.0 1992-12-16,9.078125,9.1875,8.875,8.96875,10614400.0 1992-12-17,9.203125,9.28125,9.0625,9.09375,8058400.0 1992-12-18,9.1875,9.328125,9.1875,9.25,7079200.0 1992-12-21,9.21875,9.21875,9.15625,9.15625,3680800.0 1992-12-22,9.03125,9.21875,9.03125,9.15625,4457600.0 1992-12-23,8.84375,9.0625,8.78125,9.03125,11454400.0 1992-12-24,8.875,8.90625,8.8125,8.875,2321600.0 1992-12-28,8.96875,9.0,8.78125,8.84375,3996000.0 1992-12-29,8.90625,9.125,8.875,8.96875,7911200.0 1992-12-30,8.90625,9.0,8.875,8.90625,6722400.0 1992-12-31,8.828125,8.96875,8.8125,8.9375,7329600.0 1993-01-04,8.828125,8.9375,8.78125,8.84375,7191200.0 1993-01-05,8.46875,8.84375,8.453125,8.8125,14357600.0 1993-01-06,8.40625,8.625,8.25,8.53125,17564000.0 1993-01-07,8.46875,8.65625,8.3125,8.40625,14272800.0 1993-01-08,8.6875,8.6875,8.40625,8.46875,9629600.0 1993-01-11,8.78125,8.78125,8.65625,8.65625,5244000.0 1993-01-12,8.65625,8.84375,8.59375,8.75,9285600.0 1993-01-13,8.84375,8.9375,8.65625,8.71875,6711200.0 1993-01-14,8.734375,8.96875,8.71875,8.90625,9128000.0 1993-01-15,8.75,8.84375,8.6875,8.6875,12696000.0 1993-01-18,8.453125,8.75,8.40625,8.6875,7966400.0 1993-01-19,8.125,8.5,8.125,8.40625,19642400.0 1993-01-20,8.4375,8.5,8.09375,8.1875,20276800.0 1993-01-21,8.515625,8.59375,8.4375,8.5,8982400.0 1993-01-22,8.28125,8.40625,8.125,8.375,22819200.0 1993-01-25,8.25,8.3125,8.125,8.1875,12862400.0 1993-01-26,7.96875,8.3125,7.9375,8.25,21568800.0 1993-01-27,7.5,8.0,7.46875,7.875,40744800.0 1993-01-28,7.375,7.59375,7.296875,7.53125,28022400.0 1993-01-29,7.75,7.765625,7.34375,7.375,18325600.0 1993-02-01,7.5,7.90625,7.5,7.75,13453600.0 1993-02-02,7.375,7.59375,7.3125,7.5,14340800.0 1993-02-03,7.15625,7.3125,7.03125,7.25,27908000.0 1993-02-04,7.46875,7.53125,7.25,7.3125,25991200.0 1993-02-05,6.734375,7.203125,6.625,7.09375,51740000.0 1993-02-08,6.21875,6.84375,6.21875,6.8125,34567200.0 1993-02-09,6.546875,6.59375,6.34375,6.375,37155200.0 1993-02-10,6.84375,6.90625,6.5625,6.65625,22550400.0 1993-02-11,6.8125,6.9375,6.78125,6.90625,13700800.0 1993-02-12,6.734375,6.84375,6.625,6.84375,8885600.0 1993-02-16,6.234375,6.65625,6.21875,6.625,24899200.0 1993-02-17,6.03125,6.25,5.65625,6.21875,46158400.0 1993-02-18,6.140625,6.34375,6.03125,6.15625,34094400.0 1993-02-19,5.625,6.21875,5.59375,6.21875,42887200.0 1993-02-22,5.1875,5.5,5.0,5.5,54692000.0 1993-02-23,5.4375,5.625,5.1875,5.3125,32330400.0 1993-02-24,5.78125,5.78125,5.5,5.53125,20081600.0 1993-02-25,4.625,4.75,3.96875,3.984375,177052000.0 1993-02-26,4.53125,4.84375,4.515625,4.8125,46404800.0 1993-03-01,4.703125,4.84375,4.59375,4.65625,33415200.0 1993-03-02,4.6875,4.84375,4.59375,4.765625,27845600.0 1993-03-03,4.59375,4.71875,4.46875,4.6875,23430400.0 1993-03-04,4.359375,4.625,4.34375,4.625,27656800.0 1993-03-05,4.15625,4.375,4.125,4.375,65792800.0 1993-03-08,4.125,4.25,4.015625,4.21875,36561600.0 1993-03-09,4.15625,4.21875,4.09375,4.09375,24430400.0 1993-03-10,4.25,4.34375,4.21875,4.25,44584000.0 1993-03-11,4.328125,4.40625,4.125,4.375,21005600.0 1993-03-12,4.453125,4.46875,4.28125,4.34375,16496800.0 1993-03-15,4.5625,4.65625,4.5,4.5625,31370400.0 1993-03-16,4.375,4.59375,4.34375,4.59375,24760000.0 1993-03-17,4.328125,4.53125,4.25,4.4375,33553600.0 1993-03-18,4.25,4.40625,4.21875,4.34375,24505600.0 1993-03-19,4.125,4.3125,4.109375,4.28125,18891200.0 1993-03-22,4.375,4.40625,4.09375,4.125,23590400.0 1993-03-23,4.5,4.5625,4.4375,4.5,17420000.0 1993-03-24,4.34375,4.4375,4.1875,4.4375,28617600.0 1993-03-25,4.359375,4.40625,4.1875,4.34375,18852000.0 1993-03-26,4.3125,4.4375,4.25,4.4375,8556800.0 1993-03-29,4.375,4.4375,4.28125,4.375,12836000.0 1993-03-30,4.625,4.65625,4.40625,4.4375,24780800.0 1993-03-31,4.71875,4.875,4.703125,4.765625,33334400.0 1993-04-01,4.625,4.75,4.5625,4.625,15289600.0 1993-04-02,4.5,4.53125,4.4375,4.46875,14309600.0 1993-04-05,4.625,4.625,4.40625,4.53125,8867200.0 1993-04-06,4.53125,4.6875,4.5,4.65625,7595200.0 1993-04-07,4.5,4.59375,4.46875,4.53125,6267200.0 1993-04-08,4.453125,4.53125,4.34375,4.46875,9540800.0 1993-04-12,4.71875,4.71875,4.4375,4.4375,11682400.0 1993-04-13,4.65625,4.78125,4.59375,4.71875,13657600.0 1993-04-14,4.75,4.78125,4.625,4.625,13600800.0 1993-04-15,4.75,4.8125,4.71875,4.71875,10740000.0 1993-04-16,4.65625,4.859375,4.65625,4.8125,12784000.0 1993-04-19,4.890625,4.9375,4.6875,4.71875,32508800.0 1993-04-20,5.125,5.140625,4.921875,4.9375,33852800.0 1993-04-21,4.90625,5.1875,4.90625,5.15625,28406400.0 1993-04-22,4.90625,5.046875,4.84375,4.875,13661600.0 1993-04-23,4.96875,5.09375,4.9375,5.0625,26324800.0 1993-04-26,4.765625,5.0,4.71875,5.0,17055200.0 1993-04-27,5.125,5.125,4.75,4.75,23376800.0 1993-04-28,5.0625,5.21875,5.03125,5.125,16428000.0 1993-04-29,5.015625,5.0625,4.9375,5.0,6682400.0 1993-04-30,5.0,5.125,5.0,5.03125,14880000.0 1993-05-03,5.09375,5.1875,5.0,5.0625,13664000.0 1993-05-04,5.078125,5.15625,5.0625,5.15625,10730400.0 1993-05-05,5.3125,5.34375,5.0625,5.09375,23400800.0 1993-05-06,5.1875,5.34375,5.125,5.3125,15119200.0 1993-05-07,5.1875,5.1875,5.03125,5.15625,10093600.0 1993-05-10,5.1875,5.3125,5.15625,5.1875,8005600.0 1993-05-11,5.1875,5.25,5.09375,5.21875,6076800.0 1993-05-12,5.125,5.21875,5.09375,5.1875,9408000.0 1993-05-13,5.0,5.15625,4.96875,5.15625,11652800.0 1993-05-14,5.203125,5.21875,5.0,5.0,10216000.0 1993-05-17,4.8125,5.125,4.75,5.078125,36869600.0 1993-05-18,4.78125,4.9375,4.75,4.8125,23816800.0 1993-05-19,4.765625,4.8125,4.59375,4.8125,17574400.0 1993-05-20,4.875,4.90625,4.75,4.78125,9536000.0 1993-05-21,4.8125,4.90625,4.75,4.875,10140800.0 1993-05-24,4.53125,4.71875,4.4375,4.65625,27864000.0 1993-05-25,4.4375,4.5,4.34375,4.4375,24457600.0 1993-05-26,4.5,4.578125,4.40625,4.4375,14010400.0 1993-05-27,4.421875,4.59375,4.40625,4.53125,12506400.0 1993-05-28,4.4375,4.5,4.3125,4.40625,9820800.0 1993-06-01,4.53125,4.59375,4.4375,4.5,8868800.0 1993-06-02,4.390625,4.59375,4.375,4.5625,10974400.0 1993-06-03,4.328125,4.4375,4.3125,4.4375,12536800.0 1993-06-04,4.15625,4.1875,4.046875,4.1875,27874400.0 1993-06-07,4.015625,4.1875,4.0,4.1875,19632800.0 1993-06-08,4.1875,4.21875,3.9375,4.0,20776000.0 1993-06-09,4.21875,4.3125,4.1875,4.21875,11776000.0 1993-06-10,4.328125,4.34375,4.21875,4.25,8208000.0 1993-06-11,4.390625,4.40625,4.34375,4.375,5304800.0 1993-06-14,4.359375,4.46875,4.3125,4.40625,7538400.0 1993-06-15,4.5,4.53125,4.40625,4.40625,13388800.0 1993-06-16,4.515625,4.59375,4.5,4.5625,8818400.0 1993-06-17,4.46875,4.53125,4.40625,4.53125,9451200.0 1993-06-18,4.34375,4.5,4.34375,4.46875,9120800.0 1993-06-21,4.34375,4.375,4.28125,4.34375,4033600.0 1993-06-22,4.375,4.40625,4.3125,4.40625,7728800.0 1993-06-23,4.515625,4.53125,4.34375,4.375,14459200.0 1993-06-24,4.578125,4.625,4.53125,4.5625,10833600.0 1993-06-25,4.640625,4.6875,4.5,4.53125,11060800.0 1993-06-28,4.71875,4.71875,4.625,4.625,12652000.0 1993-06-29,4.46875,4.71875,4.40625,4.6875,16700000.0 1993-06-30,4.5625,4.65625,4.5,4.5625,9819200.0 1993-07-01,4.484375,4.625,4.4375,4.59375,12680000.0 1993-07-02,4.421875,4.46875,4.40625,4.4375,4735200.0 1993-07-06,4.40625,4.5,4.375,4.40625,6236800.0 1993-07-07,4.5,4.5,4.375,4.375,3944800.0 1993-07-08,4.4375,4.515625,4.34375,4.4375,8568800.0 1993-07-09,4.46875,4.5,4.40625,4.4375,5830400.0 1993-07-12,4.4375,4.46875,4.375,4.4375,4164000.0 1993-07-13,4.40625,4.4375,4.40625,4.4375,5173600.0 1993-07-14,4.4375,4.46875,4.40625,4.4375,5524000.0 1993-07-15,4.375,4.4375,4.3125,4.40625,8753600.0 1993-07-16,4.328125,4.375,4.3125,4.375,7817600.0 1993-07-19,4.3125,4.34375,4.21875,4.3125,9914400.0 1993-07-20,4.40625,4.40625,4.25,4.25,6958400.0 1993-07-21,4.3125,4.375,4.3125,4.375,6981600.0 1993-07-22,4.3125,4.40625,4.3125,4.34375,9621600.0 1993-07-23,4.515625,4.609375,4.40625,4.46875,24696000.0 1993-07-26,4.53125,4.625,4.5,4.5,8362400.0 1993-07-27,4.53125,4.59375,4.46875,4.53125,8242400.0 1993-07-28,4.5,4.5625,4.46875,4.5,3626400.0 1993-07-29,4.5,4.53125,4.4375,4.5,6616000.0 1993-07-30,4.375,4.5,4.375,4.4375,6546400.0 1993-08-02,4.34375,4.4375,4.34375,4.40625,7330400.0 1993-08-03,4.375,4.4375,4.34375,4.375,7305600.0 1993-08-04,4.390625,4.4375,4.375,4.40625,6309600.0 1993-08-05,4.375,4.46875,4.34375,4.375,10110400.0 1993-08-06,4.375,4.40625,4.34375,4.375,8468800.0 1993-08-09,4.015625,4.28125,3.953125,4.25,36396000.0 1993-08-10,4.078125,4.15625,3.9375,4.0,21037600.0 1993-08-11,4.0,4.09375,3.96875,4.0625,12984800.0 1993-08-12,3.9375,4.0625,3.875,4.0,18545600.0 1993-08-13,3.9375,4.03125,3.875,3.9375,9103200.0 1993-08-16,4.1875,4.25,3.9375,3.9375,10803200.0 1993-08-17,4.34375,4.375,4.1875,4.21875,11916000.0 1993-08-18,4.453125,4.5,4.375,4.375,23266400.0 1993-08-19,4.5,4.53125,4.40625,4.46875,11116000.0 1993-08-20,4.390625,4.53125,4.15625,4.5,7300000.0 1993-08-23,4.375,4.40625,4.3125,4.34375,5850400.0 1993-08-24,4.421875,4.4375,4.34375,4.34375,7559200.0 1993-08-25,4.359375,4.4375,4.34375,4.4375,7328000.0 1993-08-26,4.34375,4.375,4.28125,4.34375,7529600.0 1993-08-27,4.5,4.515625,4.3125,4.3125,7040800.0 1993-08-30,4.578125,4.625,4.5,4.53125,7446400.0 1993-08-31,4.625,4.65625,4.5625,4.59375,11341600.0 1993-09-01,4.6875,4.71875,4.59375,4.625,7292000.0 1993-09-02,4.890625,4.96875,4.78125,4.78125,29679200.0 1993-09-03,4.859375,4.90625,4.84375,4.90625,9665600.0 1993-09-07,4.71875,4.875,4.71875,4.8125,7799200.0 1993-09-08,4.609375,4.75,4.5625,4.75,10270400.0 1993-09-09,4.625,4.65625,4.5625,4.65625,3918400.0 1993-09-10,4.5625,4.65625,4.53125,4.65625,5584800.0 1993-09-13,4.53125,4.59375,4.5,4.5625,4024000.0 1993-09-14,4.625,4.625,4.4375,4.5,6508000.0 1993-09-15,4.8125,4.828125,4.625,4.65625,14280000.0 1993-09-16,4.8125,4.84375,4.75,4.78125,5398400.0 1993-09-17,4.78125,4.84375,4.71875,4.75,8685600.0 1993-09-20,4.75,4.84375,4.71875,4.78125,5552800.0 1993-09-21,4.765625,4.8125,4.6875,4.71875,9012000.0 1993-09-22,4.890625,4.9375,4.78125,4.8125,10936000.0 1993-09-23,5.203125,5.21875,4.90625,4.9375,34204000.0 1993-09-24,4.96875,5.09375,4.96875,5.0,40830400.0 1993-09-27,4.78125,4.90625,4.6875,4.875,20660800.0 1993-09-28,4.671875,4.8125,4.65625,4.8125,10273600.0 1993-09-29,4.75,4.8125,4.6875,4.6875,8016800.0 1993-09-30,4.828125,4.875,4.75,4.765625,9029600.0 1993-10-01,4.984375,5.03125,4.8125,4.84375,17131200.0 1993-10-04,5.03125,5.09375,4.96875,4.96875,8786400.0 1993-10-05,5.0,5.125,4.96875,5.0625,10888800.0 1993-10-06,4.90625,5.0625,4.84375,5.0,8882400.0 1993-10-07,5.0,5.03125,4.90625,4.9375,6549600.0 1993-10-08,4.96875,5.0625,4.9375,4.96875,6699200.0 1993-10-11,5.125,5.1875,4.96875,5.03125,11279200.0 1993-10-12,5.21875,5.3125,5.125,5.125,19226400.0 1993-10-13,5.4375,5.4375,5.15625,5.1875,16709600.0 1993-10-14,5.5625,5.59375,5.4375,5.53125,27196800.0 1993-10-15,5.53125,5.625,5.46875,5.59375,16895200.0 1993-10-18,5.59375,5.65625,5.4375,5.53125,11269600.0 1993-10-19,5.328125,5.671875,5.296875,5.65625,19172000.0 1993-10-20,5.4375,5.46875,5.25,5.3125,15501600.0 1993-10-21,5.5,5.53125,5.375,5.390625,9129600.0 1993-10-22,5.6875,5.8125,5.609375,5.65625,54267200.0 1993-10-25,5.609375,5.78125,5.59375,5.6875,16052000.0 1993-10-26,5.46875,5.625,5.46875,5.59375,11864000.0 1993-10-27,5.65625,5.71875,5.40625,5.5,11041600.0 1993-10-28,5.609375,5.6875,5.59375,5.65625,9555200.0 1993-10-29,5.703125,5.75,5.5625,5.59375,10595200.0 1993-11-01,5.6875,5.75,5.65625,5.71875,6752000.0 1993-11-02,5.78125,5.84375,5.65625,5.6875,20052800.0 1993-11-03,5.75,5.9375,5.75,5.75,28985600.0 1993-11-04,5.5,5.78125,5.46875,5.75,10827200.0 1993-11-05,5.5,5.59375,5.21875,5.46875,18905600.0 1993-11-08,5.5,5.59375,5.3125,5.53125,16144000.0 1993-11-09,5.71875,5.75,5.46875,5.5625,11634400.0 1993-11-10,5.78125,5.84375,5.6875,5.75,8288000.0 1993-11-11,5.765625,5.84375,5.71875,5.78125,8972800.0 1993-11-12,5.84375,5.875,5.75,5.8125,9975200.0 1993-11-15,5.875,5.90625,5.8125,5.84375,10386400.0 1993-11-16,5.875,5.984375,5.78125,5.875,9738400.0 1993-11-17,5.765625,6.0,5.75,5.84375,19880000.0 1993-11-18,5.65625,5.78125,5.625,5.75,9138400.0 1993-11-19,5.625,5.65625,5.5625,5.625,11928000.0 1993-11-22,5.4375,5.59375,5.40625,5.5625,12761600.0 1993-11-23,5.53125,5.5625,5.4375,5.4375,12848800.0 1993-11-24,5.59375,5.59375,5.53125,5.59375,5527200.0 1993-11-26,5.65625,5.71875,5.5625,5.59375,4636000.0 1993-11-29,5.625,5.71875,5.59375,5.65625,10835200.0 1993-11-30,5.65625,5.6875,5.5625,5.59375,5640000.0 1993-12-01,5.84375,5.875,5.703125,5.71875,10306400.0 1993-12-02,5.84375,5.90625,5.71875,5.84375,7218400.0 1993-12-03,5.90625,5.90625,5.78125,5.84375,6409600.0 1993-12-06,5.8125,5.90625,5.71875,5.84375,11080800.0 1993-12-07,5.71875,5.875,5.71875,5.8125,9456800.0 1993-12-08,5.640625,5.78125,5.625,5.78125,7804800.0 1993-12-09,5.625,5.6875,5.5625,5.65625,6325600.0 1993-12-10,5.5,5.625,5.46875,5.5625,8909600.0 1993-12-13,5.5625,5.625,5.5,5.53125,3188800.0 1993-12-14,5.5625,5.59375,5.5,5.53125,7168800.0 1993-12-15,5.5625,5.59375,5.5,5.53125,3641600.0 1993-12-16,5.625,5.625,5.53125,5.59375,4089600.0 1993-12-17,5.625,5.65625,5.59375,5.625,6840000.0 1993-12-20,5.53125,5.65625,5.53125,5.65625,5775200.0 1993-12-21,5.65625,5.65625,5.53125,5.5625,8786400.0 1993-12-22,5.6875,5.75,5.625,5.65625,9049600.0 1993-12-23,5.8125,5.84375,5.71875,5.75,6478400.0 1993-12-27,6.03125,6.09375,5.90625,5.96875,16798400.0 1993-12-28,6.21875,6.25,6.0625,6.0625,12435200.0 1993-12-29,6.359375,6.375,6.21875,6.25,15275200.0 1993-12-30,6.28125,6.375,6.25,6.375,10496800.0 1993-12-31,6.1875,6.3125,6.15625,6.28125,5712800.0 1994-01-03,6.140625,6.25,6.125,6.15625,13174400.0 1994-01-04,6.0625,6.0625,6.0625,6.0625,10072800.0 1994-01-05,6.125,6.15625,6.0,6.0625,11528800.0 1994-01-06,6.15625,6.25,6.109375,6.1875,9400000.0 1994-01-07,6.0625,6.125,6.03125,6.125,6680800.0 1994-01-10,6.21875,6.25,6.0,6.0625,8567200.0 1994-01-11,6.28125,6.3125,6.21875,6.28125,13012000.0 1994-01-12,6.234375,6.3125,6.125,6.25,7491200.0 1994-01-13,6.25,6.28125,6.1875,6.25,5720800.0 1994-01-14,6.40625,6.4375,6.28125,6.328125,19917600.0 1994-01-17,6.46875,6.46875,6.34375,6.40625,10684000.0 1994-01-18,6.40625,6.5,6.375,6.4375,8732800.0 1994-01-19,6.21875,6.40625,6.125,6.40625,14102400.0 1994-01-20,6.25,6.28125,6.1875,6.28125,6349600.0 1994-01-21,6.25,6.28125,6.21875,6.28125,8905600.0 1994-01-24,6.15625,6.28125,6.15625,6.25,10675200.0 1994-01-25,6.25,6.25,6.0625,6.15625,9858400.0 1994-01-26,6.1875,6.3125,6.1875,6.25,9660000.0 1994-01-27,6.1875,6.25,6.125,6.25,5067200.0 1994-01-28,6.21875,6.25,6.1875,6.21875,5948000.0 1994-01-31,6.09375,6.25,6.0625,6.21875,21238400.0 1994-02-01,5.875,6.09375,5.8125,6.0625,29406400.0 1994-02-02,5.5,5.53125,5.25,5.40625,94047200.0 1994-02-03,5.4375,5.515625,5.375,5.46875,16533600.0 1994-02-04,5.234375,5.53125,5.21875,5.4375,21939200.0 1994-02-07,5.5,5.53125,5.171875,5.21875,31431200.0 1994-02-08,5.375,5.5625,5.375,5.5,11852000.0 1994-02-09,5.28125,5.421875,5.25,5.40625,12444000.0 1994-02-10,5.21875,5.375,5.15625,5.25,15919200.0 1994-02-11,5.25,5.25,5.125,5.1875,7435200.0 1994-02-14,5.21875,5.34375,5.1875,5.21875,8918400.0 1994-02-15,5.265625,5.3125,5.1875,5.21875,10984000.0 1994-02-16,5.328125,5.34375,5.25,5.25,10745600.0 1994-02-17,5.21875,5.40625,5.21875,5.34375,14100800.0 1994-02-18,5.15625,5.28125,5.125,5.28125,8188800.0 1994-02-22,5.109375,5.21875,5.09375,5.125,10326400.0 1994-02-23,5.0625,5.15625,5.0625,5.15625,6288000.0 1994-02-24,5.03125,5.09375,4.90625,5.0625,15717600.0 1994-02-25,5.03125,5.09375,5.0,5.0625,7619200.0 1994-02-28,5.21875,5.28125,5.0,5.0625,8718400.0 1994-03-01,5.15625,5.3125,5.09375,5.28125,7501600.0 1994-03-02,5.125,5.15625,4.921875,5.03125,9708800.0 1994-03-03,5.0,5.125,4.96875,5.125,11972000.0 1994-03-04,5.0625,5.125,4.96875,5.03125,9917600.0 1994-03-07,5.109375,5.15625,5.0625,5.125,9385600.0 1994-03-08,5.109375,5.15625,5.09375,5.125,5473600.0 1994-03-09,5.203125,5.25,5.09375,5.125,10860000.0 1994-03-10,5.15625,5.25,5.125,5.21875,7290400.0 1994-03-11,5.078125,5.15625,5.0,5.15625,4796800.0 1994-03-14,5.0,5.09375,4.9375,5.09375,9680000.0 1994-03-15,4.90625,5.0,4.84375,4.96875,15206400.0 1994-03-16,4.9375,4.96875,4.84375,4.875,7519200.0 1994-03-17,4.875,4.9375,4.8125,4.9375,11265600.0 1994-03-18,4.796875,4.875,4.75,4.875,16122400.0 1994-03-21,4.765625,4.84375,4.6875,4.8125,8768000.0 1994-03-22,4.75,4.78125,4.6875,4.78125,5998400.0 1994-03-23,4.71875,4.84375,4.71875,4.75,5950400.0 1994-03-24,4.78125,4.9375,4.78125,4.875,23786400.0 1994-03-25,4.78125,4.90625,4.78125,4.84375,8832000.0 1994-03-28,4.890625,4.90625,4.75,4.8125,8303200.0 1994-03-29,4.90625,5.0,4.875,4.9375,10676000.0 1994-03-30,4.8125,4.90625,4.8125,4.875,8106400.0 1994-03-31,4.78125,4.890625,4.75,4.84375,13958400.0 1994-04-04,4.6875,4.78125,4.59375,4.65625,7659200.0 1994-04-05,4.8125,4.84375,4.71875,4.75,5176000.0 1994-04-06,4.875,4.90625,4.8125,4.875,5147200.0 1994-04-07,4.84375,4.9375,4.8125,4.875,2754400.0 1994-04-08,4.8125,4.84375,4.75,4.8125,4698400.0 1994-04-11,4.734375,4.8125,4.6875,4.78125,5315200.0 1994-04-12,4.703125,4.75,4.6875,4.75,2703200.0 1994-04-13,4.625,4.71875,4.59375,4.6875,8392000.0 1994-04-14,4.65625,4.6875,4.5625,4.625,7151200.0 1994-04-15,4.578125,4.6875,4.53125,4.59375,7310400.0 1994-04-18,4.419921875,4.625,4.40625,4.59375,6760000.0 1994-04-19,4.4375,4.5,4.40625,4.40625,7366400.0 1994-04-20,4.4375,4.5,4.34375,4.4375,11743200.0 1994-04-21,4.65625,4.6875,4.4375,4.46875,11637600.0 1994-04-22,5.25,5.28125,4.84375,4.875,32839200.0 1994-04-25,5.171875,5.21875,5.09375,5.21875,13000800.0 1994-04-26,5.21875,5.25,5.09375,5.1875,7681600.0 1994-04-28,5.078125,5.21875,5.0625,5.21875,8736800.0 1994-04-29,5.0625,5.15625,4.96875,5.03125,8453600.0 1994-05-02,5.21875,5.21875,5.0625,5.0625,12052800.0 1994-05-03,5.53125,5.53125,5.1875,5.21875,24661600.0 1994-05-04,5.484375,5.53125,5.40625,5.5,8668800.0 1994-05-05,5.445312976837158,5.5,5.4375,5.46875,3930400.0 1994-05-06,5.4375,5.46875,5.34375,5.4375,6356800.0 1994-05-09,5.390625,5.5,5.296875,5.34375,6986400.0 1994-05-10,5.523437976837158,5.53125,5.40625,5.40625,5765600.0 1994-05-11,5.5,5.625,5.5,5.5,8328800.0 1994-05-12,5.59375,5.625,5.53125,5.53125,4188800.0 1994-05-13,5.59375,5.65625,5.53125,5.5625,12289600.0 1994-05-16,5.554687976837158,5.59375,5.5,5.5625,5456800.0 1994-05-17,5.5625,5.59375,5.46875,5.53125,6790400.0 1994-05-18,5.78125,5.84375,5.59375,5.625,16192800.0 1994-05-19,5.898437976837158,5.9375,5.78125,5.84375,14848800.0 1994-05-20,5.78125,5.84375,5.6875,5.84375,9655200.0 1994-05-23,5.640625,5.6875,5.59375,5.65625,13764000.0 1994-05-24,5.71875,5.71875,5.5625,5.65625,9732800.0 1994-05-25,5.59375,5.6875,5.5,5.6875,14423200.0 1994-05-26,5.65625,5.6875,5.53125,5.59375,7312800.0 1994-05-27,5.757812976837158,5.765625,5.625,5.625,8168800.0 1994-05-31,5.820312976837158,5.828125,5.703125,5.734375,6652800.0 1994-06-01,5.78125,5.828125,5.703125,5.8125,8236000.0 1994-06-02,5.859375,5.890625,5.734375,5.75,10143200.0 1994-06-03,5.796875,5.890625,5.765625,5.890625,8236800.0 1994-06-06,5.6875,5.8125,5.65625,5.78125,4781600.0 1994-06-07,5.578125,5.671875,5.5625,5.65625,6364800.0 1994-06-08,5.484375,5.625,5.484375,5.609375,6398400.0 1994-06-09,5.5625,5.578125,5.453125,5.5,5371200.0 1994-06-10,5.6875,5.703125,5.5625,5.59375,5683200.0 1994-06-13,5.6875,5.75,5.640625,5.671875,4380000.0 1994-06-14,5.59375,5.765625,5.546875,5.71875,8064800.0 1994-06-15,5.65625,5.71875,5.59375,5.609375,6267200.0 1994-06-16,5.804687976837158,5.8125,5.671875,5.671875,8740800.0 1994-06-17,5.671875,5.8125,5.625,5.8125,9170400.0 1994-06-20,5.609375,5.65625,5.578125,5.609375,3952000.0 1994-06-21,5.65625,5.703125,5.609375,5.640625,5692800.0 1994-06-22,5.359375,5.703125,5.171875,5.65625,33388000.0 1994-06-23,5.203125,5.390625,5.125,5.375,23303200.0 1994-06-24,5.28125,5.3125,5.109375,5.171875,10392000.0 1994-06-27,5.46875,5.46875,5.25,5.28125,8683200.0 1994-06-28,5.484375,5.5625,5.421875,5.484375,8573600.0 1994-06-29,5.453125,5.53125,5.4375,5.515625,10193600.0 1994-06-30,5.359375,5.484375,5.328125,5.46875,6752000.0 1994-07-01,5.484375,5.5,5.34375,5.359375,5266400.0 1994-07-05,5.59375,5.609375,5.46875,5.46875,8173600.0 1994-07-06,5.453125,5.5625,5.40625,5.53125,11282400.0 1994-07-07,5.523437976837158,5.53125,5.375,5.453125,10893600.0 1994-07-08,5.4375,5.53125,5.390625,5.46875,7564800.0 1994-07-11,5.40625,5.453125,5.3125,5.4375,6416000.0 1994-07-12,5.578125,5.625,5.453125,5.5,9851200.0 1994-07-13,5.8125,5.828125,5.59375,5.59375,16090400.0 1994-07-14,6.101562976837158,6.109375,5.84375,5.84375,21288800.0 1994-07-15,5.921875,6.109375,5.90625,6.09375,8800800.0 1994-07-18,5.84375,5.921875,5.8125,5.921875,5486400.0 1994-07-19,6.109375,6.234375,6.078125,6.125,34957600.0 1994-07-20,6.015625,6.109375,6.0,6.09375,11408000.0 1994-07-21,6.03125,6.085937976837158,6.015625,6.03125,9001600.0 1994-07-22,5.867187976837158,6.046875,5.828125,6.046875,7468800.0 1994-07-25,5.835937976837158,5.890625,5.78125,5.828125,5464800.0 1994-07-26,5.929687976837158,5.9375,5.8125,5.828125,4344800.0 1994-07-27,6.171875,6.203125,5.890625,5.9375,16920800.0 1994-07-28,6.140625,6.1875,6.09375,6.140625,10580800.0 1994-07-29,6.210937976837158,6.234375,6.140625,6.140625,13007200.0 1994-08-01,6.265625,6.28125,6.15625,6.1875,13128000.0 1994-08-02,6.1875,6.265625,6.15625,6.25,10892000.0 1994-08-03,6.390625,6.4375,6.179687976837158,6.1875,31568000.0 1994-08-04,6.34375,6.40625,6.328125,6.390625,10564800.0 1994-08-05,6.351562976837158,6.359375,6.1875,6.3125,15019200.0 1994-08-08,6.375,6.390625,6.328125,6.328125,12665600.0 1994-08-09,6.289062976837158,6.390625,6.28125,6.390625,8368800.0 1994-08-10,6.320312976837158,6.359375,6.234375,6.3125,13203200.0 1994-08-11,6.46875,6.53125,6.28125,6.296875,11068800.0 1994-08-12,6.671875,6.703125,6.5,6.5,22812000.0 1994-08-15,6.65625,6.6875,6.5625,6.671875,9983200.0 1994-08-16,6.710937976837158,6.734375,6.578125,6.640625,18216000.0 1994-08-17,6.859375,6.875,6.671875,6.703125,11909600.0 1994-08-18,6.984375,7.15625,6.78125,6.828125,29631200.0 1994-08-19,6.90625,7.0,6.875,6.984375,14237600.0 1994-08-22,6.875,6.890625,6.765625,6.84375,9777600.0 1994-08-23,7.0,7.078125,6.9375,6.9375,13652000.0 1994-08-24,6.65625,6.8125,6.65625,6.65625,24591200.0 1994-08-25,6.5625,6.703125,6.546875,6.59375,16554400.0 1994-08-26,6.671875,6.703125,6.59375,6.59375,12074400.0 1994-08-29,6.734375,6.78125,6.703125,6.71875,8310400.0 1994-08-30,6.75,6.8125,6.71875,6.71875,7688000.0 1994-08-31,6.59375,6.765625,6.59375,6.75,6959200.0 1994-09-01,6.75,6.765625,6.53125,6.59375,9070400.0 1994-09-02,6.75,6.789062976837158,6.703125,6.71875,7024000.0 1994-09-06,6.757812976837158,6.78125,6.734375,6.734375,3630400.0 1994-09-07,6.640625,6.796875,6.640625,6.765625,7638400.0 1994-09-08,6.625,6.6875,6.609375,6.625,4831200.0 1994-09-09,6.453125,6.625,6.421875,6.59375,11180800.0 1994-09-12,6.640625,6.734375,6.484375,6.484375,10861600.0 1994-09-13,6.65625,6.703125,6.59375,6.65625,6636000.0 1994-09-14,6.851562976837158,6.859375,6.640625,6.65625,14128800.0 1994-09-15,7.046875,7.0625,6.84375,6.84375,14222400.0 1994-09-16,7.046875,7.046875,6.96875,7.015625,10690400.0 1994-09-19,7.109375,7.15625,7.015625,7.015625,10239200.0 1994-09-20,7.0,7.078125,7.0,7.078125,9943200.0 1994-09-21,6.960937976837158,7.109375,6.953125,7.0,10196000.0 1994-09-22,6.765625,6.84375,6.734375,6.84375,11472800.0 1994-09-23,6.765625,6.796875,6.6875,6.75,7659200.0 1994-09-26,6.734375,6.78125,6.71875,6.734375,5021600.0 1994-09-27,6.742187976837158,6.765625,6.71875,6.71875,5037600.0 1994-09-28,6.703125,6.8125,6.703125,6.75,4214400.0 1994-09-29,6.640625,6.71875,6.59375,6.703125,6438400.0 1994-09-30,6.65625,6.734375,6.609375,6.6875,7236800.0 1994-10-03,6.640625,6.671875,6.570312976837158,6.65625,5581600.0 1994-10-04,6.359375,6.671875,6.351562976837158,6.640625,11381600.0 1994-10-05,6.591796875,6.59375,6.25,6.34375,13331200.0 1994-10-06,6.46875,6.640625,6.46875,6.59375,10490400.0 1994-10-07,6.390625,6.5625,6.390625,6.5,7760000.0 1994-10-10,6.453125,6.5,6.40625,6.4375,9804000.0 1994-10-11,6.710937976837158,6.71875,6.453125,6.453125,17508000.0 1994-10-12,6.78125,6.828125,6.71875,6.71875,9354400.0 1994-10-13,6.6875,6.875,6.640625,6.84375,8548000.0 1994-10-14,6.65625,6.71875,6.625,6.671875,4360800.0 1994-10-17,6.65625,6.671875,6.46875,6.625,8808000.0 1994-10-18,6.742187976837158,6.765625,6.6875,6.75,8397600.0 1994-10-19,7.25,7.484375,6.875,6.953125,61044000.0 1994-10-20,7.34375,7.34375,7.171875,7.234375,11744800.0 1994-10-21,7.289062976837158,7.359375,7.25,7.296875,9092000.0 1994-10-24,7.375,7.421875,7.25,7.28125,20125600.0 1994-10-25,7.3125,7.375,7.25,7.3125,8417600.0 1994-10-26,7.234375,7.28125,7.1875,7.265625,11529600.0 1994-10-27,7.25,7.25,7.1875,7.234375,4148800.0 1994-10-28,7.09375,7.316405773162842,7.078125,7.234375,26247200.0 1994-10-31,6.96875,7.109375,6.9375,6.96875,13528800.0 1994-11-01,6.859375,6.921875,6.765625,6.890625,21708000.0 1994-11-02,6.820312976837158,6.90625,6.796875,6.84375,7776800.0 1994-11-03,6.671875,6.84375,6.671875,6.8125,8212000.0 1994-11-04,6.716796875,6.734375,6.625,6.65625,7510400.0 1994-11-07,6.75,6.765625,6.6875,6.703125,5587200.0 1994-11-08,6.75,6.78125,6.71875,6.71875,5920800.0 1994-11-09,7.078125,7.085937976837158,6.78125,6.78125,21758400.0 1994-11-10,7.0625,7.140625,6.898437976837158,7.078125,14354400.0 1994-11-11,7.25,7.53125,7.03125,7.0625,35585600.0 1994-11-14,7.320312976837158,7.34375,7.25,7.34375,6920800.0 1994-11-15,6.984375,7.34375,6.953125,7.3125,15314400.0 1994-11-16,7.109375,7.140625,7.03125,7.03125,7893600.0 1994-11-17,7.132812976837158,7.203125,7.09375,7.125,11408800.0 1994-11-18,7.109375,7.171875,6.953125,7.0625,18752800.0 1994-11-21,7.09375,7.25,7.09375,7.140625,7592800.0 1994-11-22,7.0,7.140625,7.0,7.0625,9732000.0 1994-11-23,6.953125,7.046875,6.859375,6.96875,7786400.0 1994-11-25,6.9375,7.0,6.90625,6.953125,1288800.0 1994-11-28,6.929687976837158,6.9375,6.84375,6.90625,5522400.0 1994-11-29,7.1875,7.203125,6.921875,6.9375,11336800.0 1994-11-30,7.296875,7.40625,7.21875,7.21875,15598400.0 1994-12-01,7.25,7.390625,7.21875,7.28125,10714400.0 1994-12-02,7.09375,7.265625,7.046875,7.25,8617600.0 1994-12-05,7.015625,7.140625,6.984375,7.109375,8002400.0 1994-12-06,7.03125,7.078125,6.953125,6.984375,5882400.0 1994-12-07,6.96875,7.046875,6.953125,7.015625,7516000.0 1994-12-08,6.734375,7.03125,6.71875,6.984375,11568000.0 1994-12-09,6.8125,6.84375,6.609375,6.765625,11380000.0 1994-12-12,6.828125,6.859375,6.71875,6.84375,4646400.0 1994-12-13,6.796875,6.875,6.796875,6.8125,5133600.0 1994-12-14,6.859375,6.859375,6.765625,6.796875,3790400.0 1994-12-15,6.921875,6.984375,6.78125,6.875,6123200.0 1994-12-16,6.796875,6.953125,6.796875,6.9375,8022400.0 1994-12-19,6.773437976837158,6.859375,6.765625,6.796875,7980800.0 1994-12-20,6.875,6.90625,6.734375,6.796875,8366400.0 1994-12-21,7.078125,7.095703125,6.84375,6.921875,14483200.0 1994-12-22,7.007812976837158,7.15625,7.0,7.09375,9584000.0 1994-12-23,7.320312976837158,7.34375,7.0,7.0,12189600.0 1994-12-27,7.390625,7.46875,7.328125,7.328125,8213600.0 1994-12-28,7.265625,7.390625,7.25,7.375,6012000.0 1994-12-29,7.421875,7.453125,7.296875,7.296875,10023200.0 1994-12-30,7.375,7.484375,7.359375,7.40625,6091200.0 1995-01-03,7.28125,7.390625,7.25,7.359375,7509600.0 1995-01-04,7.320312976837158,7.328125,7.1875,7.28125,9190400.0 1995-01-05,7.5,7.640625,7.3125,7.34375,21413600.0 1995-01-06,7.328125,7.53125,7.265625,7.5,11328000.0 1995-01-09,7.234375,7.328125,7.203125,7.3125,9544800.0 1995-01-10,7.109375,7.359375,7.09375,7.28125,10709600.0 1995-01-11,7.171875,7.203125,7.015625,7.140625,11589600.0 1995-01-12,7.0625,7.203125,7.03125,7.203125,7501600.0 1995-01-13,7.242187976837158,7.25,7.09375,7.109375,11033600.0 1995-01-16,7.328125,7.375,7.234375,7.25,8938400.0 1995-01-17,7.34375,7.34375,7.265625,7.328125,6931200.0 1995-01-18,7.3125,7.40625,7.25,7.359375,4610400.0 1995-01-19,7.25,7.34375,7.25,7.34375,5168000.0 1995-01-20,7.21875,7.265625,7.171875,7.25,7065600.0 1995-01-23,7.265625,7.296875,7.171875,7.203125,7360800.0 1995-01-24,7.375,7.375,7.28125,7.3125,7225600.0 1995-01-25,7.460937976837158,7.5625,7.3125,7.3125,12089600.0 1995-01-26,7.671875,7.6875,7.5,7.5,13240800.0 1995-01-27,7.671875,7.71875,7.578125,7.703125,8002400.0 1995-01-30,7.578125,7.703125,7.5625,7.6875,7276800.0 1995-01-31,7.953125,7.96875,7.59375,7.609375,21496800.0 1995-02-01,7.75,7.984375,7.71875,7.953125,27056000.0 1995-02-02,7.734375,7.75,7.578125,7.578125,18876000.0 1995-02-03,7.859375,7.90625,7.796875,7.90625,18057600.0 1995-02-06,8.234375,8.25,7.84375,7.890625,31156800.0 1995-02-07,8.171875,8.3125,8.15625,8.28125,17898400.0 1995-02-08,8.84375,9.515625,8.0625,8.1875,49651200.0 1995-02-09,8.34375,9.234375,8.203125,8.8125,80326400.0 1995-02-10,8.554688453674316,8.6875,8.296875,8.3125,35579200.0 1995-02-13,8.1875,8.453125,8.125,8.421875,14427200.0 1995-02-14,8.234375,8.320313453674316,8.0625,8.140625,15255200.0 1995-02-15,8.21875,8.28125,8.109375,8.265625,10968800.0 1995-02-16,8.359375,8.515625,8.125,8.203125,19052000.0 1995-02-17,8.28125,8.390625,8.25,8.296875,11115200.0 1995-02-21,8.25,8.359375,8.234375,8.296875,7660800.0 1995-02-22,8.203125,8.3125,8.03125,8.0625,16906400.0 1995-02-23,8.171875,8.328125,8.109375,8.203125,12724000.0 1995-02-24,8.328125,8.375,8.109375,8.109375,10206400.0 1995-02-27,8.15625,8.34375,8.078125,8.25,7980000.0 1995-02-28,8.625,8.625,8.25,8.296875,21408000.0 1995-03-01,8.5,8.71875,8.421875,8.671875,22186400.0 1995-03-02,8.578125,8.609375,8.484375,8.5,7596000.0 1995-03-03,8.609375,8.625,8.53125,8.5625,5420800.0 1995-03-06,8.492188453674316,8.5625,8.46875,8.5625,3884000.0 1995-03-07,8.328125,8.515625,8.21875,8.484375,13077600.0 1995-03-08,8.375,8.470703125,8.34375,8.359375,7275200.0 1995-03-09,8.328125,8.40625,8.203125,8.390625,8934400.0 1995-03-10,8.390625,8.59375,8.3125,8.328125,6180800.0 1995-03-13,8.421875,8.453125,8.390625,8.390625,6310400.0 1995-03-14,8.25,8.421875,8.25,8.40625,10690400.0 1995-03-15,8.179688453674316,8.265625,8.09375,8.25,22073600.0 1995-03-16,8.171875,8.203125,8.140625,8.203125,9510400.0 1995-03-17,8.234375,8.265625,8.140625,8.171875,9020800.0 1995-03-20,8.28125,8.3125,8.1875,8.1875,6027200.0 1995-03-21,8.367188453674316,8.53125,8.25,8.3125,15370400.0 1995-03-22,8.484375,8.5,8.375,8.375,12791200.0 1995-03-23,8.4375,8.484375,8.34375,8.484375,6871200.0 1995-03-24,8.4375,8.453125,8.328125,8.4375,8529600.0 1995-03-27,8.5,8.515625,8.40625,8.453125,6772000.0 1995-03-28,8.671875,8.779296875,8.46875,8.484375,22854400.0 1995-03-29,8.515625,8.734375,8.484375,8.71875,13392000.0 1995-03-30,8.453125,8.546875,8.40625,8.53125,7816800.0 1995-03-31,8.421875,8.46875,8.359375,8.375,12677600.0 1995-04-03,8.34375,8.421875,8.296875,8.40625,5318400.0 1995-04-04,8.265625,8.390625,8.234375,8.3125,7104000.0 1995-04-05,8.265625,8.28125,8.15625,8.234375,8231200.0 1995-04-06,8.390625,8.421875,8.289063453674316,8.3125,6518400.0 1995-04-07,8.265625,8.40625,8.203125,8.375,6988800.0 1995-04-10,8.453125,8.515625,8.21875,8.25,10648000.0 1995-04-11,8.546875,8.6875,8.5,8.546875,15798400.0 1995-04-12,8.546875,8.59375,8.453125,8.5625,4985600.0 1995-04-13,8.5625,8.59375,8.5,8.515625,3184000.0 1995-04-17,8.492188453674316,8.6875,8.476563453674316,8.625,8434400.0 1995-04-18,8.4375,8.546875,8.40625,8.515625,7526400.0 1995-04-19,8.53125,8.65625,8.484375,8.5,14224800.0 1995-04-20,8.453125,8.546875,8.421875,8.515625,7761600.0 1995-04-21,8.59375,8.59375,8.453125,8.484375,9868000.0 1995-04-24,8.53125,8.75,8.484375,8.546875,4359200.0 1995-04-25,8.484375,8.53125,8.453125,8.53125,2585600.0 1995-04-26,8.796875,9.0,8.484375,8.484375,22852000.0 1995-04-27,9.15625,9.1875,8.828125,8.875,29006400.0 1995-04-28,9.085938453674316,9.203125,8.921875,9.125,12525600.0 1995-05-01,8.84375,9.125,8.84375,9.078125,6362400.0 1995-05-02,8.984375,9.0,8.78125,8.859375,9114400.0 1995-05-03,9.25,9.28125,8.984375,8.984375,15732800.0 1995-05-04,9.296875,9.375,9.15625,9.25,19063200.0 1995-05-05,9.375,9.390625,9.296875,9.34375,12263200.0 1995-05-08,9.359375,9.40625,9.328125,9.359375,5436000.0 1995-05-09,9.171875,9.359375,9.171875,9.359375,10224000.0 1995-05-10,9.09375,9.1875,9.03125,9.171875,7907200.0 1995-05-11,9.0625,9.1875,9.046875,9.046875,5408800.0 1995-05-12,9.03125,9.123046875,8.96875,9.03125,10751200.0 1995-05-15,9.0,9.0625,8.96875,9.03125,5441600.0 1995-05-16,9.109375,9.15625,9.015625,9.015625,6018400.0 1995-05-17,9.03125,9.1875,9.015625,9.15625,5807200.0 1995-05-18,8.9375,9.046875,8.90625,9.03125,6822400.0 1995-05-19,9.046875,9.0625,8.78125,8.890625,5841600.0 1995-05-22,8.9375,9.078125,8.90625,9.046875,7632800.0 1995-05-23,8.804688453674316,8.921875,8.734375,8.90625,13157600.0 1995-05-24,8.765625,8.859375,8.75,8.8125,8869600.0 1995-05-25,8.8125,8.859375,8.703125,8.796875,9384800.0 1995-05-26,8.8125,8.84375,8.75,8.796875,6292800.0 1995-05-30,8.765625,8.859375,8.71875,8.828125,4052000.0 1995-05-31,9.0625,9.078125,8.703125,8.765625,12828800.0 1995-06-01,9.078125,9.125,8.96875,9.078125,11311200.0 1995-06-02,9.234375,9.34375,9.023438453674316,9.03125,13772000.0 1995-06-05,9.4375,9.5,9.234375,9.265625,13433600.0 1995-06-06,9.1875,9.40625,9.171875,9.390625,11632000.0 1995-06-07,9.1875,9.21875,9.125,9.1875,10660000.0 1995-06-08,9.125,9.1875,9.09375,9.171875,5395200.0 1995-06-09,8.890625,9.0625,8.828125,9.03125,22115200.0 1995-06-12,9.078125,9.1875,8.9375,8.9375,13837600.0 1995-06-13,9.140625,9.15625,9.046875,9.09375,6289600.0 1995-06-14,9.125,9.171875,9.046875,9.109375,5024800.0 1995-06-15,9.109375,9.15625,9.0625,9.109375,4460800.0 1995-06-16,9.234375,9.265625,9.109375,9.109375,8820000.0 1995-06-19,9.46875,9.484375,9.25,9.25,15387200.0 1995-06-20,9.640625,9.671875,9.421875,9.484375,13956000.0 1995-06-21,9.515625,9.6875,9.421875,9.625,13233600.0 1995-06-22,9.765625,9.828125,9.515625,9.546875,16100000.0 1995-06-23,9.59375,9.78125,9.578125,9.75,8884800.0 1995-06-26,9.609375,9.8125,9.59375,9.765625,12985600.0 1995-06-27,9.703125,9.890625,9.578125,9.59375,22577600.0 1995-06-28,9.96875,10.015625,9.671875,9.703125,14876800.0 1995-06-29,9.9375,10.0625,9.875,9.984375,9114400.0 1995-06-30,10.054688453674316,10.0625,9.9375,9.953125,8726400.0 1995-07-03,9.96875,10.046875,9.953125,10.03125,3562400.0 1995-07-05,9.960938453674316,10.125,9.953125,9.96875,10466400.0 1995-07-06,10.078125,10.078125,9.96875,9.96875,8699200.0 1995-07-07,9.984375,10.171875,9.9375,10.046875,16917600.0 1995-07-10,9.8125,9.984375,9.703125,9.96875,17775200.0 1995-07-11,9.875,10.03125,9.796875,9.796875,14280000.0 1995-07-12,9.9375,9.9375,9.8125,9.90625,6744000.0 1995-07-13,9.890625,10.109375,9.859375,9.953125,11924800.0 1995-07-14,10.140625,10.15625,9.8125,9.859375,12428000.0 1995-07-17,10.0625,10.21875,10.0625,10.125,9760800.0 1995-07-18,10.046875,10.140625,10.015625,10.078125,8404000.0 1995-07-19,9.890625,10.203125,9.810546875,9.984375,19716000.0 1995-07-20,9.8125,10.0625,9.640625,9.890625,24011200.0 1995-07-21,10.0,10.03125,9.5625,9.703125,26735200.0 1995-07-24,9.984375,10.046875,9.90625,10.03125,9893600.0 1995-07-25,9.984375,10.03125,9.828125,10.0,10613600.0 1995-07-26,10.53125,10.828125,9.984375,10.0,30516000.0 1995-07-27,10.828125,11.15625,10.8125,10.953125,55702400.0 1995-07-28,10.703125,10.828125,10.578125,10.828125,18108800.0 1995-07-31,10.640625,10.765625,10.609375,10.765625,11362400.0 1995-08-01,10.4375,10.640625,10.25,10.640625,24140000.0 1995-08-02,10.390625,10.59375,10.296875,10.484375,16185600.0 1995-08-03,10.46875,10.515625,10.3125,10.359375,10492000.0 1995-08-04,10.453125,10.546875,10.375,10.46875,9752800.0 1995-08-07,10.546875,10.546875,10.4375,10.453125,5244000.0 1995-08-08,10.953125,10.96875,10.546875,10.578125,18505600.0 1995-08-09,11.28125,11.375,10.953125,11.015625,27580000.0 1995-08-10,11.28125,11.40625,11.257813453674316,11.328125,15806400.0 1995-08-11,11.640625,11.640625,11.25,11.3125,13658400.0 1995-08-14,11.9375,12.109375,11.609375,11.640625,28109600.0 1995-08-15,11.765625,12.046875,11.59375,12.015625,22125600.0 1995-08-16,11.90625,12.0,11.765625,11.9375,11210400.0 1995-08-17,11.875,11.96875,11.625,11.8125,10696800.0 1995-08-18,12.15625,12.25,11.8125,11.9375,10633200.0 1995-08-21,12.25,12.34375,12.21875,12.28125,8026000.0 1995-08-22,12.0625,12.3125,11.84375,12.3125,8190000.0 1995-08-23,11.875,12.0625,11.65625,12.0625,8132400.0 1995-08-24,11.59375,11.9375,11.5,11.9375,7441600.0 1995-08-25,11.625,11.65625,11.53125,11.65625,6851200.0 1995-08-28,11.1875,11.65625,11.1875,11.625,6160000.0 1995-08-29,11.75,11.75,11.125,11.3125,13539200.0 1995-08-30,11.65625,11.75,11.25,11.4375,7397200.0 1995-08-31,11.96875,12.0625,11.75,11.75,6155200.0 1995-09-01,11.78125,12.09375,11.78125,12.03125,3166000.0 1995-09-05,12.21875,12.28125,11.8125,11.84375,6008800.0 1995-09-06,12.0625,12.21875,12.03125,12.15625,5690000.0 1995-09-07,12.3125,12.375,12.125,12.15625,4104400.0 1995-09-08,12.484375,12.5625,12.125,12.3125,9118400.0 1995-09-11,13.0,13.03125,12.5,12.53125,14652800.0 1995-09-12,12.953125,13.15625,12.875,13.09375,8026400.0 1995-09-13,12.84375,13.0,12.8125,12.9375,5516800.0 1995-09-14,12.71875,12.90625,12.625,12.875,10539600.0 1995-09-15,12.46875,12.8125,12.4375,12.75,11142800.0 1995-09-18,11.953125,12.40625,11.875,12.375,13762400.0 1995-09-19,12.25,12.421875,11.90625,11.9375,10520800.0 1995-09-20,12.484375,12.59375,12.40625,12.46875,7237600.0 1995-09-21,12.34375,12.53125,12.1875,12.4375,8354000.0 1995-09-22,12.5625,12.5625,12.15625,12.28125,6005200.0 1995-09-25,12.5,12.59375,12.25,12.5625,3885600.0 1995-09-26,12.59375,12.8125,12.53125,12.53125,7434800.0 1995-09-27,12.40625,12.5625,12.1875,12.5625,5947600.0 1995-09-28,12.625,12.625,12.25,12.46875,5902800.0 1995-09-29,12.46875,12.71875,12.46875,12.59375,4108400.0 1995-10-02,12.25,12.625,12.15625,12.53125,5377200.0 1995-10-03,11.875,12.4375,11.75,12.3125,11354400.0 1995-10-04,12.25,12.5,11.8125,11.875,11543600.0 1995-10-05,12.3125,12.40625,12.15625,12.25,6918800.0 1995-10-06,12.234375,12.4375,12.15625,12.28125,5286400.0 1995-10-09,11.75,12.1875,11.71875,12.1875,5708400.0 1995-10-10,11.6875,11.6875,11.375,11.65625,12125200.0 1995-10-11,11.78125,11.90625,11.65625,11.71875,9752800.0 1995-10-12,11.875,11.875,11.6875,11.78125,3710000.0 1995-10-13,12.046875,12.15625,11.875,11.90625,6074800.0 1995-10-16,12.03125,12.25,12.0,12.09375,8681600.0 1995-10-17,12.375,12.375,11.84375,12.09375,9570800.0 1995-10-18,12.1875,12.5625,12.125,12.5,10192400.0 1995-10-19,12.59375,12.65625,12.0625,12.125,9721200.0 1995-10-20,11.53125,11.546875,11.15625,11.375,66181600.0 1995-10-23,11.3125,11.5625,11.25,11.53125,14304400.0 1995-10-24,10.875,11.40625,10.84375,11.3125,19478800.0 1995-10-25,11.21875,11.28125,10.84375,10.90625,20734000.0 1995-10-26,11.25,11.28125,11.0625,11.21875,8159600.0 1995-10-27,11.75,11.8125,11.25,11.28125,12045200.0 1995-10-30,11.96875,12.03125,11.75,11.78125,8730000.0 1995-10-31,12.0,12.25,12.0,12.125,10330000.0 1995-11-01,11.875,12.0,11.59375,12.0,11014400.0 1995-11-02,11.65625,11.90625,11.59375,11.90625,6312400.0 1995-11-03,12.03125,12.03125,11.59375,11.6875,6367600.0 1995-11-06,11.921875,12.09375,11.90625,12.03125,5294800.0 1995-11-07,11.90625,12.0,11.71875,11.8125,5100400.0 1995-11-08,11.9375,12.0,11.8125,11.96875,2560400.0 1995-11-09,12.375,12.375,12.1875,12.25,10586400.0 1995-11-10,12.59375,12.65625,12.34375,12.375,8532800.0 1995-11-13,12.609375,12.90625,12.34375,12.5625,9968000.0 1995-11-14,12.46875,12.8125,12.46875,12.625,6958800.0 1995-11-15,12.125,12.53125,11.96875,12.53125,10786000.0 1995-11-16,11.9375,12.15625,11.875,12.0625,8846800.0 1995-11-17,12.0,12.1875,11.90625,11.9375,8802000.0 1995-11-20,11.875,12.1875,11.875,12.125,6194800.0 1995-11-21,11.71875,11.875,11.625,11.84375,7125200.0 1995-11-22,11.6875,11.75,11.625,11.71875,4587200.0 1995-11-24,11.84375,11.875,11.6875,11.71875,2188800.0 1995-11-27,11.78125,11.9375,11.75,11.84375,5239200.0 1995-11-28,12.49609375,12.5,12.0,12.0,10372800.0 1995-11-29,12.53125,12.59375,12.28125,12.5,6599600.0 1995-11-30,12.40625,12.625,12.40625,12.46875,7249200.0 1995-12-01,12.375,12.46875,12.25,12.40625,6477600.0 1995-12-04,12.96875,13.03125,12.34375,12.375,14336400.0 1995-12-05,13.03125,13.375,13.0,13.03125,12240800.0 1995-12-06,13.0625,13.1875,12.875,13.125,7598800.0 1995-12-07,12.890625,13.0625,12.78125,13.0625,5241600.0 1995-12-08,12.96875,12.96875,12.83984375,12.90625,4072800.0 1995-12-11,12.875,13.0,12.78125,13.0,3236400.0 1995-12-12,12.71875,12.9375,12.71875,12.9375,3832800.0 1995-12-13,12.78125,12.90625,12.625,12.71875,5235200.0 1995-12-14,12.53125,12.84375,12.53125,12.78125,5964400.0 1995-12-15,12.703125,12.8125,12.5625,12.59375,8025600.0 1995-12-18,12.5625,12.75,12.34375,12.75,7975600.0 1995-12-19,12.75,12.75,12.375,12.625,6161600.0 1995-12-20,12.96875,13.125,12.8125,12.8125,8620400.0 1995-12-21,13.875,13.9375,12.96875,12.96875,13844800.0 1995-12-22,14.65625,14.75,13.84375,13.84375,20922800.0 1995-12-26,14.40625,14.90625,14.34375,14.6875,8672800.0 1995-12-27,14.5625,14.9375,14.5,14.5,10197600.0 1995-12-28,14.71875,14.84375,14.40625,14.40625,7327200.0 1995-12-29,14.84375,14.90625,14.75,14.75,6382400.0 1996-01-02,14.5625,14.875,14.3125,14.875,8767200.0 1996-01-03,14.40625,14.71875,14.40625,14.53125,7989600.0 1996-01-04,13.78125,14.46875,13.625,14.4375,15363200.0 1996-01-05,14.09375,14.1875,13.625,13.78125,11200800.0 1996-01-08,13.859375,14.15625,13.78125,14.09375,2890800.0 1996-01-09,13.53125,14.03125,13.5,13.875,12611600.0 1996-01-10,13.1875,13.8125,13.1875,13.5,10809600.0 1996-01-11,13.40625,13.53125,13.15625,13.3125,10650400.0 1996-01-12,13.65625,13.84375,13.46875,13.5625,8655200.0 1996-01-15,13.71875,13.90625,13.59375,13.6875,6498400.0 1996-01-16,13.78125,13.84375,13.59375,13.8125,11001600.0 1996-01-17,13.90625,14.03125,13.78125,13.78125,8915200.0 1996-01-18,14.34375,14.375,14.03125,14.125,14798400.0 1996-01-19,14.375,14.40625,13.875,14.09375,13246400.0 1996-01-22,14.0,14.40625,13.96875,14.3125,7672800.0 1996-01-23,14.4375,14.46875,13.9375,14.0,7981600.0 1996-01-24,14.4375,14.59375,14.375,14.5,6318000.0 1996-01-25,14.5,14.75,14.28125,14.4375,8240400.0 1996-01-26,14.875,14.90625,14.4375,14.5,10587600.0 1996-01-29,14.71875,14.9375,14.59375,14.875,5600000.0 1996-01-30,15.328125,15.4375,14.71875,14.71875,14617600.0 1996-01-31,15.03125,15.25,14.75,15.25,14439200.0 1996-02-01,15.75,15.75,14.6875,15.03125,17002400.0 1996-02-02,15.09375,15.75,15.0625,15.75,8074000.0 1996-02-05,15.25,15.375,15.03125,15.125,6402400.0 1996-02-06,15.1875,15.5,15.125,15.25,5940000.0 1996-02-07,15.6875,15.71875,15.1875,15.1875,7428800.0 1996-02-08,15.59375,15.6875,15.375,15.6875,7430400.0 1996-02-09,15.6875,15.75,15.46875,15.5625,6770400.0 1996-02-12,15.6875,15.78125,15.5,15.65625,6674000.0 1996-02-13,15.65625,15.9375,15.5,15.65625,7928000.0 1996-02-14,15.28125,15.6875,15.21875,15.6875,7308000.0 1996-02-15,15.15625,15.46875,15.0625,15.25,11048800.0 1996-02-16,15.46875,15.5,14.96875,15.125,9098400.0 1996-02-20,15.125,15.4375,15.0625,15.4375,6714800.0 1996-02-21,15.03125,15.25,14.96875,15.15625,7911600.0 1996-02-22,15.40625,15.46875,15.0625,15.09375,12543200.0 1996-02-23,15.3125,15.59375,15.21875,15.46875,8630000.0 1996-02-26,15.21875,15.53125,15.1875,15.3125,5742000.0 1996-02-27,15.09375,15.28125,15.09375,15.1875,5733200.0 1996-02-28,15.0,15.3125,14.9375,15.15625,6951200.0 1996-02-29,14.9375,15.0625,14.84375,15.0,7809200.0 1996-03-01,15.0,15.125,14.90625,14.9375,7221200.0 1996-03-04,15.3125,15.53125,15.0,15.0,9447200.0 1996-03-05,16.03125,16.125,15.6875,15.6875,13074800.0 1996-03-06,16.25,16.4375,16.0,16.03125,10330400.0 1996-03-07,16.375,16.625,16.28125,16.34375,8690000.0 1996-03-08,15.25,16.125,14.78125,16.125,22251200.0 1996-03-11,15.375,15.625,15.25,15.34375,12397600.0 1996-03-12,15.21875,15.40625,15.03125,15.34375,8656800.0 1996-03-13,15.5,15.59375,15.28125,15.3125,7026800.0 1996-03-14,15.5625,15.8125,15.3125,15.53125,7890000.0 1996-03-15,15.53125,15.71875,15.40625,15.59375,6782800.0 1996-03-18,15.46875,15.75,15.375,15.59375,5525200.0 1996-03-19,15.15625,15.65625,15.09375,15.4375,7134000.0 1996-03-20,14.96875,15.125,14.90625,15.09375,10198800.0 1996-03-21,15.4375,15.46875,15.0,15.3125,13918400.0 1996-03-22,15.6875,15.78125,15.46875,15.5625,8024800.0 1996-03-25,14.78125,16.0,14.78125,15.90625,13913600.0 1996-03-26,14.75,15.0625,14.4375,14.8125,18978000.0 1996-03-27,14.8125,15.03125,14.625,14.84375,6447200.0 1996-03-28,14.875,15.09375,14.75,14.8125,5336800.0 1996-03-29,14.53125,15.03125,14.0625,14.9375,18931600.0 1996-04-01,14.40625,14.59375,14.28125,14.5,13827600.0 1996-04-02,14.71875,14.90625,14.40625,14.4375,15315600.0 1996-04-03,14.8125,14.90625,14.6875,14.71875,7498000.0 1996-04-04,14.78125,14.84375,14.65625,14.84375,6446000.0 1996-04-08,14.3125,14.65625,14.15625,14.5,11065600.0 1996-04-09,14.0625,14.5625,13.96875,14.4375,9744000.0 1996-04-10,13.125,14.03125,13.0,14.03125,28936800.0 1996-04-11,13.34375,13.59375,13.09375,13.375,22440400.0 1996-04-12,13.6875,13.78125,13.4375,13.46875,10322400.0 1996-04-15,13.640625,13.9375,13.53125,13.8125,9077200.0 1996-04-16,13.625,13.8125,13.0,13.6875,21058000.0 1996-04-17,13.28125,13.75,13.0625,13.71875,12844800.0 1996-04-18,14.3125,14.3125,13.757813453674316,13.96875,20809600.0 1996-04-19,14.0625,14.34375,14.0625,14.34375,9212000.0 1996-04-22,14.09375,14.3125,13.96875,14.15625,6244800.0 1996-04-23,14.21875,14.25,14.03125,14.09375,5065200.0 1996-04-24,13.78125,14.375,13.6875,14.3125,10030000.0 1996-04-25,14.15625,14.3125,13.59375,13.8125,10188400.0 1996-04-26,14.25,14.375,14.15625,14.21875,4659200.0 1996-04-29,14.21875,14.46875,14.09375,14.28125,5855600.0 1996-04-30,14.375,14.40625,14.21875,14.3125,4985600.0 1996-05-01,14.375,14.5,14.34375,14.34375,3974400.0 1996-05-02,13.375,14.40625,13.3125,14.40625,18357200.0 1996-05-03,13.09375,13.75,12.96875,13.46875,24848000.0 1996-05-06,13.640625,13.6875,13.09375,13.25,12852800.0 1996-05-07,13.65625,13.78125,13.5,13.6875,6690400.0 1996-05-08,13.96875,14.0,13.3125,13.65625,8373600.0 1996-05-09,13.90625,14.09375,13.78125,14.0,7061600.0 1996-05-10,14.0625,14.125,13.84375,14.0,6153200.0 1996-05-13,14.453125,14.53125,14.03125,14.0625,9524000.0 1996-05-14,14.5,14.75,14.46875,14.625,7611200.0 1996-05-15,14.375,14.5625,14.34375,14.53125,8616400.0 1996-05-16,14.6875,14.71875,14.3125,14.3125,7119200.0 1996-05-17,14.96875,15.0625,14.71875,14.75,10568000.0 1996-05-20,14.875,15.21875,14.65625,15.15625,9386000.0 1996-05-21,14.8125,15.21875,14.71875,15.15625,8366800.0 1996-05-22,15.0625,15.15625,14.6875,14.71875,8602000.0 1996-05-23,15.25,15.28125,14.96875,15.125,6196400.0 1996-05-24,15.15625,15.34375,15.09375,15.28125,3593600.0 1996-05-28,14.90625,15.25,14.84375,15.1875,5436400.0 1996-05-29,14.875,15.125,14.78125,14.9375,5462000.0 1996-05-30,15.0625,15.09375,14.75,14.875,4066400.0 1996-05-31,14.875,15.09375,14.78125,15.09375,4115200.0 1996-06-03,14.765625,14.9375,14.6875,14.875,4328000.0 1996-06-04,14.875,14.90625,14.6875,14.78125,4850800.0 1996-06-05,15.09375,15.15625,14.9375,14.96875,4108000.0 1996-06-06,15.125,15.28125,15.0625,15.15625,6406000.0 1996-06-07,14.90625,15.09375,14.75,15.0625,6503600.0 1996-06-10,14.9375,15.0,14.84375,14.90625,3094000.0 1996-06-11,14.875,14.96875,14.78125,14.875,3418400.0 1996-06-12,14.75,14.9375,14.75,14.875,2104800.0 1996-06-13,14.90625,14.96875,14.5625,14.78125,7896400.0 1996-06-14,14.71875,14.90625,14.59375,14.90625,3949600.0 1996-06-17,14.84375,14.875,14.625,14.71875,3640000.0 1996-06-18,14.53125,14.875,14.5,14.875,5816400.0 1996-06-19,14.125,14.59375,14.03125,14.53125,9079600.0 1996-06-20,14.0625,14.25,13.5,14.125,11710000.0 1996-06-21,13.90625,14.25,13.8125,14.125,9271200.0 1996-06-24,14.09375,14.09375,13.375,13.875,21173200.0 1996-06-25,14.1875,14.3125,14.0,14.09375,15085200.0 1996-06-26,14.15625,14.25,14.125,14.1875,13323600.0 1996-06-27,13.55859375,14.1875,13.53125,14.1875,11876800.0 1996-06-28,13.5,13.71875,13.375,13.65625,10466400.0 1996-07-01,13.9375,14.0,13.40625,13.5,8492400.0 1996-07-02,13.6875,13.9375,13.65625,13.9375,10193200.0 1996-07-03,13.6875,13.75,13.59375,13.6875,7263200.0 1996-07-05,13.21875,13.5625,13.21875,13.5625,7212000.0 1996-07-08,12.875,13.25,12.875,13.21875,12212800.0 1996-07-09,13.25,13.3125,12.875,12.90625,16224000.0 1996-07-10,13.0625,13.34375,12.96875,13.28125,20404800.0 1996-07-11,13.15625,13.21875,12.84375,13.09375,15122400.0 1996-07-12,13.59375,13.65625,13.21875,13.25,12166400.0 1996-07-15,13.71875,13.9375,13.40625,13.59375,14250400.0 1996-07-16,13.75,13.90625,13.21875,13.65625,16568800.0 1996-07-17,13.59375,13.9375,13.25,13.875,12935600.0 1996-07-18,13.84375,13.9375,13.56640625,13.625,11606000.0 1996-07-19,14.0625,14.375,13.96875,14.375,17750800.0 1996-07-22,13.75,14.09375,13.6875,14.0625,6670400.0 1996-07-23,13.25,13.8125,13.1875,13.78125,9816800.0 1996-07-24,13.4375,13.5,12.84375,13.0,12485200.0 1996-07-25,13.703125,13.875,13.59375,13.625,11070800.0 1996-07-26,13.65625,13.71875,13.59375,13.71875,5969200.0 1996-07-29,13.59375,13.875,13.46875,13.65625,5349200.0 1996-07-30,13.6875,13.8125,13.5625,13.625,7887600.0 1996-07-31,13.65625,13.90625,13.5625,13.65625,8848000.0 1996-08-01,13.78125,13.96875,13.59375,13.71875,8091200.0 1996-08-02,13.71875,13.90625,13.65625,13.78125,7223600.0 1996-08-05,13.71875,13.84375,13.6875,13.78125,7065200.0 1996-08-06,14.0625,14.125,13.71875,13.75,13437200.0 1996-08-07,14.0,14.15625,13.8125,14.125,5430800.0 1996-08-08,13.890625,14.0,13.875,14.0,6744400.0 1996-08-09,13.84375,13.9375,13.8125,13.90625,4134800.0 1996-08-12,14.1875,14.1875,13.78125,13.875,5474400.0 1996-08-13,14.40625,14.5,14.09375,14.125,10150000.0 1996-08-14,14.375,14.65625,14.28125,14.5,8092000.0 1996-08-15,14.75,14.84375,14.28125,14.40625,10151600.0 1996-08-16,14.625,14.90625,14.59375,14.78125,7574000.0 1996-08-19,14.4375,14.75,14.40625,14.625,5985200.0 1996-08-20,13.9375,14.4375,13.90625,14.4375,10857200.0 1996-08-21,14.5625,14.59375,14.09375,14.125,17092400.0 1996-08-22,15.5,15.5,14.5625,14.59375,17632800.0 1996-08-23,15.75,15.84375,15.34375,15.4375,16650000.0 1996-08-26,15.4375,15.78125,15.40625,15.75,7190000.0 1996-08-27,15.40625,15.59375,15.34375,15.5,4822000.0 1996-08-28,15.0,15.25,14.75,14.75,14404800.0 1996-08-29,14.59375,15.125,14.59375,15.0,7691600.0 1996-08-30,14.5625,14.6875,14.4375,14.625,5459600.0 1996-09-03,14.53125,14.5625,14.25,14.53125,6420400.0 1996-09-04,14.375,14.625,14.34375,14.53125,4675600.0 1996-09-05,14.0625,14.4375,14.0625,14.375,5714800.0 1996-09-06,14.3125,14.34375,14.0625,14.0625,4807600.0 1996-09-09,14.5625,14.65625,14.3125,14.3125,5745600.0 1996-09-10,14.375,14.5625,14.28125,14.5,9113600.0 1996-09-11,14.25,14.625,14.21875,14.375,8336000.0 1996-09-12,14.65625,14.84375,14.21875,14.25,12026000.0 1996-09-13,14.875,15.03125,14.71875,14.8125,10171600.0 1996-09-16,14.875,15.03125,14.78125,14.875,6484400.0 1996-09-17,14.875,15.0,14.84375,14.875,7905200.0 1996-09-18,14.9375,15.125,14.875,14.90625,6600000.0 1996-09-19,15.0,15.1875,14.875,14.9375,6827600.0 1996-09-20,15.1875,15.25,14.9375,15.03125,8557600.0 1996-09-23,15.21875,15.3125,15.0625,15.15625,4802400.0 1996-09-24,15.46875,15.5,15.09375,15.21875,7379200.0 1996-09-25,15.84375,15.875,15.4375,15.46875,8049200.0 1996-09-26,15.78125,16.25,15.78125,15.8125,10192000.0 1996-09-27,15.75,15.875,15.46875,15.84375,6643600.0 1996-09-30,15.78125,15.9375,15.65625,15.71875,6390800.0 1996-10-01,15.9375,16.03125,15.75,15.78125,6304400.0 1996-10-02,15.5,16.03125,15.375,15.96875,8397600.0 1996-10-03,15.34375,15.65625,15.3125,15.5,7754000.0 1996-10-04,15.5,15.53125,15.34375,15.375,7439600.0 1996-10-07,15.21875,15.53125,15.09375,15.5,12325200.0 1996-10-08,15.34375,15.40625,15.1875,15.1875,12867600.0 1996-10-09,15.4375,15.53125,15.25,15.40625,12453600.0 1996-10-10,15.40625,15.46875,15.34375,15.46875,6072800.0 1996-10-11,16.0,16.09375,15.40625,15.40625,9340400.0 1996-10-14,15.828125,15.9375,15.59375,15.75,7508800.0 1996-10-15,14.90625,15.875,14.90625,15.875,17821600.0 1996-10-16,14.625,15.28125,14.5625,15.0,32448000.0 1996-10-17,14.96875,15.25,14.71875,14.78125,17760800.0 1996-10-18,15.46875,15.5625,15.0,15.0,10978400.0 1996-10-21,15.6875,15.8125,15.40625,15.46875,10873600.0 1996-10-22,15.34375,15.71875,15.3125,15.625,9204400.0 1996-10-23,15.40625,15.46875,15.0625,15.375,9792800.0 1996-10-24,15.625,15.71875,15.34375,15.4375,6774800.0 1996-10-25,15.625,15.78125,15.46875,15.65625,5300000.0 1996-10-28,15.71875,15.90625,15.59375,15.65625,12721600.0 1996-10-29,15.5625,15.71875,15.3125,15.71875,7266000.0 1996-10-30,15.21875,15.5625,15.125,15.5625,7730000.0 1996-10-31,15.328125,15.4375,15.1875,15.28125,6540800.0 1996-11-01,15.1875,15.4375,15.0625,15.3125,5861600.0 1996-11-04,14.71875,15.09375,14.65625,15.03125,10350000.0 1996-11-05,14.78125,15.09375,14.6875,14.75,9156400.0 1996-11-06,14.96875,15.03125,14.5625,14.78125,15881200.0 1996-11-07,14.65625,15.0,14.625,15.0,10982000.0 1996-11-08,14.5,14.84375,14.4375,14.59375,11043600.0 1996-11-11,14.15625,14.53125,14.09375,14.46875,8312400.0 1996-11-12,14.6875,14.78125,14.0625,14.21875,16115200.0 1996-11-13,14.875,15.0,14.5625,14.71875,10536800.0 1996-11-14,14.90625,15.0,14.78125,14.875,6305600.0 1996-11-15,14.65625,14.875,14.5,14.625,13176800.0 1996-11-18,14.359375,14.6875,14.3125,14.65625,9624400.0 1996-11-19,14.34375,14.4375,14.09375,14.28125,10181600.0 1996-11-20,14.625,14.71875,14.28125,14.3125,8598800.0 1996-11-21,14.625,14.8125,14.59375,14.625,5392000.0 1996-11-22,14.96875,15.0,14.6875,14.71875,6014000.0 1996-11-25,15.0,15.0625,14.875,15.0,7497600.0 1996-11-26,15.375,15.5,15.09375,15.125,11299600.0 1996-11-27,15.28125,15.46875,15.25,15.34375,5620800.0 1996-11-29,15.21875,15.3125,15.21875,15.3125,1092400.0 1996-12-02,15.3125,15.34375,15.1875,15.3125,4240800.0 1996-12-03,15.40625,15.65625,15.3125,15.34375,7338000.0 1996-12-04,15.40625,15.53125,15.15625,15.375,8948000.0 1996-12-05,15.4375,15.53125,15.28125,15.4375,8578800.0 1996-12-06,15.0625,15.28125,14.90625,15.03125,7069200.0 1996-12-09,14.9375,15.25,14.875,15.1875,6976800.0 1996-12-10,15.15625,15.34375,14.96875,15.03125,5688800.0 1996-12-11,14.8125,15.0625,14.78125,15.0,7470000.0 1996-12-12,14.46875,14.9375,14.46875,14.875,6400400.0 1996-12-13,14.53125,14.625,14.28125,14.34375,5160800.0 1996-12-16,14.28125,14.78125,14.25,14.625,5868800.0 1996-12-17,14.125,14.34375,14.0625,14.21875,7216400.0 1996-12-18,14.28125,14.40625,14.15625,14.1875,6494000.0 1996-12-19,14.4375,14.46875,14.3125,14.375,8770400.0 1996-12-20,14.34375,14.59375,14.28125,14.59375,7814400.0 1996-12-23,14.125,14.4375,14.09375,14.375,6577200.0 1996-12-24,13.96875,14.1875,13.90625,14.125,2914800.0 1996-12-26,13.90625,14.0625,13.71875,14.03125,7633600.0 1996-12-27,14.09375,14.15625,13.90625,14.0,5026800.0 1996-12-30,13.78125,14.125,13.75,14.125,5266400.0 1996-12-31,13.59375,13.8125,13.5625,13.75,6619200.0 1997-01-02,13.65625,13.65625,13.375,13.65625,6791200.0 1997-01-03,14.28125,14.28125,13.75,13.75,8313600.0 1997-01-06,14.1875,14.375,14.09375,14.375,9100800.0 1997-01-07,14.3125,14.34375,14.125,14.21875,8364400.0 1997-01-08,14.25,14.5,14.21875,14.3125,8479600.0 1997-01-09,14.46875,14.53125,14.25,14.3125,8835200.0 1997-01-10,13.765625,14.96875,13.625,14.375,32888000.0 1997-01-13,13.25,13.625,13.125,13.46875,43690400.0 1997-01-14,13.6875,13.75,13.40625,13.40625,22736800.0 1997-01-15,13.78125,13.90625,13.65625,13.75,12278000.0 1997-01-16,13.875,13.96875,13.78125,13.8125,9984000.0 1997-01-17,13.625,13.875,13.53125,13.84375,12007200.0 1997-01-20,13.5,13.625,13.375,13.625,8745600.0 1997-01-21,13.5625,13.5625,13.375,13.5,11151600.0 1997-01-22,13.875,13.875,13.53125,13.53125,9928000.0 1997-01-23,13.75,14.15625,13.75,14.03125,10124000.0 1997-01-24,14.0625,14.25,13.875,13.90625,14696800.0 1997-01-27,13.734375,14.15625,13.71875,14.09375,10752400.0 1997-01-28,13.9375,14.03125,13.8125,13.875,11908800.0 1997-01-29,13.875,14.09375,13.8125,13.97265625,10752800.0 1997-01-30,14.0625,14.09375,13.84375,13.875,8452000.0 1997-01-31,14.09375,14.3125,14.03125,14.03125,7292400.0 1997-02-03,14.1875,14.234375,14.0,14.09375,7800000.0 1997-02-04,14.34375,14.40625,14.09375,14.21875,7433200.0 1997-02-05,14.4375,14.625,14.3125,14.4375,9944000.0 1997-02-06,14.25,14.5625,14.125,14.5625,7586000.0 1997-02-07,14.28125,14.375,14.21875,14.3125,8470800.0 1997-02-10,14.09375,14.4375,14.03125,14.34375,8430000.0 1997-02-11,14.15625,14.1875,14.0,14.1875,5557200.0 1997-02-12,13.875,14.1875,13.8125,14.1875,7649600.0 1997-02-13,14.3125,14.40625,13.96875,14.0,12788400.0 1997-02-14,14.59375,14.78125,14.375,14.375,13436800.0 1997-02-18,14.875,14.875,14.46875,14.59375,7864000.0 1997-02-19,14.84375,14.90625,14.625,14.84375,10758000.0 1997-02-20,15.21875,15.21875,14.8125,14.8125,14710800.0 1997-02-21,15.6875,15.78125,15.4375,15.59375,21844400.0 1997-02-24,15.75,15.75,15.53125,15.625,11234400.0 1997-02-25,15.71875,15.8125,15.625,15.75,10161200.0 1997-02-26,15.5,15.78125,15.3125,15.71875,8630000.0 1997-02-27,15.140625,15.4375,15.125,15.4375,6087600.0 1997-02-28,15.28125,15.34375,14.9375,15.15625,7673600.0 1997-03-03,15.28125,15.40625,14.96875,15.28125,7381600.0 1997-03-04,15.40625,15.5625,15.28125,15.375,9377200.0 1997-03-05,15.40625,15.625,15.1875,15.59375,9760400.0 1997-03-06,15.15625,15.5,15.15625,15.46875,7257200.0 1997-03-07,15.65625,15.65625,15.1875,15.1875,8946400.0 1997-03-10,15.6875,15.8125,15.625,15.65625,6756000.0 1997-03-11,15.3125,15.75,15.28125,15.6875,7743600.0 1997-03-12,15.03125,15.375,15.0,15.3125,7938000.0 1997-03-13,15.25,15.34375,15.0,15.03125,4778000.0 1997-03-14,15.203125,15.3125,15.09375,15.25,5693600.0 1997-03-17,14.984375,15.25,14.8125,15.1875,6199600.0 1997-03-18,15.0,15.21875,14.9375,15.0,7203200.0 1997-03-19,15.09375,15.53125,14.90625,15.0,7902400.0 1997-03-20,14.90625,15.125,14.84375,15.0625,7424800.0 1997-03-21,14.9375,15.0,14.78125,14.9375,9208800.0 1997-03-24,14.96875,15.0625,14.75,14.96875,5658000.0 1997-03-25,14.9375,15.1875,14.875,15.03125,5569600.0 1997-03-26,14.78125,15.09375,14.75,15.0,4178800.0 1997-03-27,14.4375,14.875,14.34375,14.84375,6629600.0 1997-03-31,13.96875,14.5,13.96875,14.46875,9732000.0 1997-04-01,14.421875,14.46875,13.78125,13.84375,8720400.0 1997-04-02,14.25,14.53125,14.125,14.4375,5306000.0 1997-04-03,14.1875,14.28125,14.03125,14.21875,5258800.0 1997-04-04,14.28125,14.34375,14.125,14.125,4719600.0 1997-04-07,14.625,14.75,14.3125,14.375,7399600.0 1997-04-08,14.53125,14.6875,14.4375,14.65625,4650400.0 1997-04-09,14.4375,14.59375,14.34375,14.53125,4194800.0 1997-04-10,14.4375,14.5625,14.40625,14.4375,3572800.0 1997-04-11,14.0,14.375,14.0,14.34375,5235600.0 1997-04-14,14.0,14.15625,13.90625,14.0625,4366000.0 1997-04-15,13.96875,14.15625,13.875,14.09375,5752000.0 1997-04-16,14.25,14.25,13.96875,14.03125,7831200.0 1997-04-17,14.6875,14.8125,14.40625,14.4375,9973200.0 1997-04-18,14.375,14.90625,14.375,14.875,9901200.0 1997-04-21,14.1875,14.40625,14.15625,14.40625,6574000.0 1997-04-22,14.375,14.4375,14.1875,14.21875,6207600.0 1997-04-23,14.78125,14.9375,14.34375,14.40625,7340800.0 1997-04-24,14.46875,14.875,14.4375,14.84375,6917600.0 1997-04-25,14.1875,14.4375,14.15625,14.4375,6087600.0 1997-04-28,14.28125,14.4375,14.21875,14.25,4642400.0 1997-04-29,14.53125,14.59375,14.375,14.5,6030800.0 1997-04-30,14.71875,14.75,14.40625,14.4375,11128800.0 1997-05-01,14.375,14.71875,14.21875,14.6875,8978400.0 1997-05-02,15.3125,15.375,14.375,14.4375,15808400.0 1997-05-05,15.65625,15.65625,15.125,15.40625,13542800.0 1997-05-06,15.375,15.6875,15.25,15.59375,8733200.0 1997-05-07,15.28125,15.625,15.28125,15.3125,6374000.0 1997-05-08,15.1875,15.5,15.125,15.203125,4986800.0 1997-05-09,15.09375,15.46875,14.96875,15.28125,6696800.0 1997-05-12,15.09375,15.296875,15.03125,15.125,5597600.0 1997-05-13,15.625,15.75,15.09375,15.125,9773200.0 1997-05-14,15.984375,16.15625,15.59375,15.75,14788400.0 1997-05-15,16.1875,16.28125,15.90625,15.90625,10807200.0 1997-05-16,16.03125,16.25,15.90625,16.03125,8552800.0 1997-05-19,16.375,16.40625,15.78125,16.03125,10750400.0 1997-05-20,16.96875,17.125,16.15625,16.375,15835600.0 1997-05-21,17.09375,17.34375,16.78125,17.21875,14964000.0 1997-05-22,16.65625,16.75,16.5,16.75,13280400.0 1997-05-23,16.34375,16.6875,16.09375,16.65625,15240800.0 1997-05-27,16.78125,16.84375,16.40625,16.4375,9623200.0 1997-05-28,16.6875,16.84375,16.5625,16.8125,9974800.0 1997-05-29,16.59375,16.84375,16.5625,16.75,5308400.0 1997-05-30,16.71875,16.875,16.21875,16.21875,6758800.0 1997-06-02,15.75,16.8125,15.71875,16.78125,16388800.0 1997-06-03,15.65625,16.125,15.5,15.75,15992800.0 1997-06-04,15.625,16.09375,15.5,15.71875,9970800.0 1997-06-05,15.703125,15.90625,15.125,15.71875,18106800.0 1997-06-06,15.75,15.875,15.421875,15.71875,9246400.0 1997-06-09,15.96875,16.21875,15.75,15.90625,10824000.0 1997-06-10,15.65625,16.15625,15.53125,16.0625,11293600.0 1997-06-11,15.515625,15.75,15.5,15.65625,9793600.0 1997-06-12,15.648438453674316,15.78125,15.5625,15.65625,11573200.0 1997-06-13,15.6875,16.125,15.59375,15.71875,17210800.0 1997-06-16,15.53125,15.78125,15.3125,15.71875,16216400.0 1997-06-17,14.640625,15.03125,14.5625,15.0,44267600.0 1997-06-18,14.765625,14.96875,14.59375,14.65625,15698800.0 1997-06-19,14.875,14.96875,14.8125,14.875,15137600.0 1997-06-20,14.875,14.9375,14.75,14.84375,14554400.0 1997-06-23,14.71875,15.140625,14.6875,14.90625,16040800.0 1997-06-24,15.046875,15.0625,14.75,14.875,9632000.0 1997-06-25,14.8125,15.1875,14.59375,15.09375,15094400.0 1997-06-26,14.859375,14.90625,14.734375,14.875,9603200.0 1997-06-27,14.859375,15.0,14.765625,14.90625,5802400.0 1997-06-30,14.53125,14.6875,14.21875,14.59375,20399600.0 1997-07-01,14.140625,14.53125,14.0,14.515625,12311200.0 1997-07-02,14.328125,14.34375,13.96875,14.3125,17136000.0 1997-07-03,14.625,14.65625,14.515625,14.5625,7787600.0 1997-07-07,14.3125,14.78125,14.1875,14.78125,16307600.0 1997-07-08,14.375,14.625,14.34375,14.625,15804400.0 1997-07-09,14.078125,14.5625,14.0,14.53125,19613600.0 1997-07-10,14.0,14.09375,13.8125,14.0625,27049600.0 1997-07-11,13.93359375,14.15625,13.8125,14.09375,14206400.0 1997-07-14,13.84375,14.078125,13.75,14.03125,17674400.0 1997-07-15,14.3125,14.3125,13.84375,14.0,18677200.0 1997-07-16,15.0,15.03125,14.71875,14.75,30240400.0 1997-07-17,15.046875,15.21875,14.78125,15.15625,16073200.0 1997-07-18,14.625,15.015625,14.578125,15.0,11676400.0 1997-07-21,14.9375,14.96875,14.46875,14.6875,10876000.0 1997-07-22,14.828125,14.96875,14.640625,14.953125,13033600.0 1997-07-23,15.4375,15.53125,15.0,15.03125,25384400.0 1997-07-24,15.28125,15.5,15.15625,15.4375,22316800.0 1997-07-25,14.984375,15.53125,14.625,15.28125,22903600.0 1997-07-28,14.6875,15.15625,14.625,15.0,12183600.0 1997-07-29,14.734375,14.75,14.5625,14.625,8114400.0 1997-07-30,14.9375,14.96875,14.78125,14.8125,8084000.0 1997-07-31,14.703125,14.9375,14.6875,14.90625,6508800.0 1997-08-01,14.625,14.734375,14.3125,14.71875,11138800.0 1997-08-04,14.421875,14.65625,14.25,14.65625,12179200.0 1997-08-05,14.328125,14.4375,14.21875,14.421875,12414400.0 1997-08-06,14.75,14.8125,14.3125,14.359375,13988400.0 1997-08-07,14.46875,14.90625,14.46875,14.84375,9629600.0 1997-08-08,14.34375,14.65625,14.25,14.4375,9653200.0 1997-08-11,14.28125,14.421875,14.1875,14.40625,10975600.0 1997-08-12,12.546875,13.28125,12.40625,13.09375,91479200.0 1997-08-13,12.3125,12.9375,12.0,12.90625,56627600.0 1997-08-14,12.46875,12.59375,12.40625,12.40625,40013600.0 1997-08-15,12.140625,12.5,12.125,12.5,17596000.0 1997-08-18,12.453125,12.46875,12.3125,12.40625,23686000.0 1997-08-19,12.609375,12.765625,12.5,12.578125,23963600.0 1997-08-20,13.09375,13.1875,12.6875,12.765625,24926400.0 1997-08-21,13.140625,13.5,12.96875,13.28125,23781600.0 1997-08-22,13.265625,13.40625,12.96875,12.96875,15978800.0 1997-08-25,13.078125,13.40625,13.03125,13.375,10944800.0 1997-08-26,12.71875,13.125,12.65625,13.0625,16243600.0 1997-08-27,12.5625,12.8125,12.234375,12.8125,18860000.0 1997-08-28,12.15625,12.53125,12.140625,12.53125,17896800.0 1997-08-29,12.390625,12.734375,12.21875,12.296875,18205200.0 1997-09-02,12.46875,12.96875,12.421875,12.53125,16022000.0 1997-09-03,12.34375,12.6875,12.3125,12.6875,17768800.0 1997-09-04,12.390625,12.59375,12.34375,12.421875,10355200.0 1997-09-05,12.265625,12.5,12.21875,12.453125,12598000.0 1997-09-08,12.34375,12.390625,12.21875,12.296875,7904000.0 1997-09-09,12.5625,12.6875,12.296875,12.328125,9247200.0 1997-09-10,12.390625,12.609375,12.25,12.578125,8761200.0 1997-09-11,12.15625,12.375,11.96875,12.375,18955600.0 1997-09-12,12.05859375,12.28125,11.90625,12.25,19295600.0 1997-09-15,11.859375,12.25,11.796875,12.0,17247200.0 1997-09-16,11.734375,11.953125,11.390625,11.90625,29718400.0 1997-09-17,11.90625,12.0625,11.71875,11.875,15973200.0 1997-09-18,12.015625,12.21875,11.875,12.0,14293200.0 1997-09-19,12.09375,12.28125,11.9375,11.96875,17906000.0 1997-09-22,12.1875,12.21875,12.0625,12.078125,9154800.0 1997-09-23,12.3125,12.5,12.25,12.4375,15970000.0 1997-09-24,12.25,12.375,12.21875,12.375,12526000.0 1997-09-25,11.78125,12.15625,11.75,12.0625,16929600.0 1997-09-26,12.046875,12.0625,11.75,11.84375,12025200.0 1997-09-29,12.0,12.125,11.875,12.046875,6400000.0 1997-09-30,11.984375,12.09375,11.875,12.09375,8683600.0 1997-10-01,11.8125,12.015625,11.765625,12.0,9190000.0 1997-10-02,11.8125,11.96875,11.75,11.8125,8419200.0 1997-10-03,11.671875,12.0,11.625,11.9375,12366000.0 1997-10-06,11.921875,11.953125,11.6875,11.734375,11157600.0 1997-10-07,12.359375,12.359375,12.03125,12.15625,14899200.0 1997-10-08,12.476563453674316,12.484375,12.203125,12.375,14288800.0 1997-10-09,11.953125,12.40625,11.90625,12.40625,11428000.0 1997-10-10,12.015625,12.0625,11.75,11.875,12292800.0 1997-10-13,12.234375,12.296875,12.078125,12.125,5328000.0 1997-10-14,12.09375,12.34375,11.875,12.34375,10626000.0 1997-10-15,12.015625,12.09375,11.875,11.9375,12054000.0 1997-10-16,11.953125,12.1875,11.90625,12.078125,9097200.0 1997-10-17,11.875,12.0,11.65625,11.875,14899200.0 1997-10-20,11.71875,11.953125,11.53125,11.890625,13690400.0 1997-10-21,11.5625,11.71875,11.3125,11.71875,27434000.0 1997-10-22,11.484375,11.875,11.359375,11.5625,24240800.0 1997-10-23,12.0,12.15625,11.21875,11.25,56771600.0 1997-10-24,12.0625,12.21875,11.9375,12.1875,22337200.0 1997-10-27,11.625,12.25,11.625,11.96875,20906800.0 1997-10-28,12.085938453674316,12.15625,11.25,11.28125,36751200.0 1997-10-29,11.84375,12.34375,11.71875,12.171875,18276400.0 1997-10-30,11.859375,12.03125,11.625,11.625,9937200.0 1997-10-31,12.3125,12.375,11.859375,12.0,16168000.0 1997-11-03,13.125,13.1875,12.40625,12.5,31511200.0 1997-11-04,13.296875,13.421875,12.953125,13.0625,25554400.0 1997-11-05,13.21875,13.375,13.125,13.34375,11910800.0 1997-11-06,12.890625,13.1875,12.828125,13.15625,8586800.0 1997-11-07,13.140625,13.15625,12.53125,12.609375,10661200.0 1997-11-10,12.96875,13.28125,12.90625,13.21875,7490800.0 1997-11-11,12.875,13.078125,12.84375,12.984375,7563200.0 1997-11-12,12.375,12.84375,12.375,12.71875,9818400.0 1997-11-13,12.65625,12.75,12.375,12.53125,10490000.0 1997-11-14,13.21875,13.265625,12.640625,12.78125,15430800.0 1997-11-17,13.234375,13.390625,13.1875,13.3125,8064000.0 1997-11-18,13.0625,13.1875,13.0,13.15625,7500800.0 1997-11-19,12.96875,13.03125,12.828125,13.0,8019200.0 1997-11-20,12.921875,13.046875,12.875,13.015625,8091200.0 1997-11-21,12.796875,13.0625,12.59375,13.03125,10366000.0 1997-11-24,12.734375,12.953125,12.71875,12.78125,10319200.0 1997-11-25,12.671875,12.8125,12.59375,12.78125,8085200.0 1997-11-26,12.625,12.875,12.5,12.65625,6537600.0 1997-11-28,12.78125,12.8125,12.59375,12.625,2438400.0 1997-12-01,13.015625,13.125,12.75,12.875,9824400.0 1997-12-02,12.75,13.015625,12.71875,12.953125,6154000.0 1997-12-03,13.0,13.0,12.5625,12.78125,9628000.0 1997-12-04,13.234375,13.25,12.8125,13.0,11562400.0 1997-12-05,13.09375,13.359375,12.90625,13.21875,12266400.0 1997-12-08,13.0625,13.15625,13.0,13.125,6107600.0 1997-12-09,13.171875,13.25,12.984375,13.046875,6690000.0 1997-12-10,13.1875,13.25,13.09375,13.109375,8280800.0 1997-12-11,13.125,13.234375,13.0625,13.0625,8499200.0 1997-12-12,13.1875,13.25,13.125,13.171875,6515200.0 1997-12-15,13.484375,13.59375,13.171875,13.171875,13488400.0 1997-12-16,13.5,13.703125,13.46875,13.46875,11121200.0 1997-12-17,13.390625,13.484375,13.25,13.375,6257200.0 1997-12-18,13.296875,13.4375,13.25,13.421875,5817600.0 1997-12-19,13.15625,13.28125,13.0625,13.1875,9495600.0 1997-12-22,13.171875,13.25,13.140625,13.1875,4976800.0 1997-12-23,13.09375,13.21875,13.0625,13.1875,5053200.0 1997-12-24,13.078125,13.109375,13.015625,13.078125,3838800.0 1997-12-26,13.296875,13.359375,13.0625,13.0625,2865600.0 1997-12-29,13.328125,13.390625,13.3125,13.390625,5464000.0 1997-12-30,13.3125,13.4375,13.296875,13.375,7623600.0 1997-12-31,13.53125,13.625,13.1875,13.296875,10381600.0 1998-01-02,13.484375,13.53125,13.34375,13.515625,4234800.0 1998-01-05,13.4375,13.671875,13.375,13.5,9889200.0 1998-01-06,13.28125,13.421875,13.21875,13.28125,5937200.0 1998-01-07,13.296875,13.4375,13.1875,13.21875,9192000.0 1998-01-08,13.34375,13.375,13.21875,13.28125,4592800.0 1998-01-09,13.15625,13.34375,13.09375,13.34375,6326000.0 1998-01-12,13.234375,13.25,12.8125,12.84375,8956400.0 1998-01-13,12.984375,13.375,12.90625,13.34375,10221600.0 1998-01-14,12.5,12.96875,12.390625,12.96875,19159200.0 1998-01-15,12.25,12.5,12.03125,12.484375,13699200.0 1998-01-16,12.25,12.4375,12.1875,12.375,10442400.0 1998-01-20,12.484375,12.484375,12.25,12.28125,10464000.0 1998-01-21,12.390625,12.5625,12.375,12.46875,9232800.0 1998-01-22,11.78125,12.3125,11.75,12.1875,12380000.0 1998-01-23,12.125,12.453125,11.65625,11.875,18146800.0 1998-01-26,12.171875,12.25,12.109375,12.125,5227200.0 1998-01-27,12.28125,12.46875,12.140625,12.1875,9728800.0 1998-01-28,12.578125,12.578125,12.3125,12.34375,9439600.0 1998-01-29,12.359375,12.65625,12.3125,12.515625,9360800.0 1998-01-30,12.5,12.523438453674316,12.359375,12.390625,5610400.0 1998-02-02,13.5,13.53125,12.71875,12.71875,31596800.0 1998-02-03,13.390625,13.40625,13.28125,13.40625,13042800.0 1998-02-04,13.234375,13.34375,13.125,13.34375,8476800.0 1998-02-05,12.8125,13.3125,12.78125,13.25,8952000.0 1998-02-06,13.484375,13.5,12.875,12.890625,16141200.0 1998-02-09,13.234375,13.515625,13.078125,13.515625,7793600.0 1998-02-10,13.765625,14.1875,13.21875,13.234375,22757200.0 1998-02-11,13.703125,14.09375,13.609375,13.75,11126000.0 1998-02-12,13.75,13.84375,13.5625,13.59375,7297600.0 1998-02-13,13.421875,13.8125,13.328125,13.703125,5320000.0 1998-02-17,13.453125,13.65625,13.25,13.46875,7024400.0 1998-02-18,13.75,13.75,13.390625,13.4375,7753600.0 1998-02-19,13.75,13.796875,13.59375,13.75,6699200.0 1998-02-20,13.5625,13.875,13.375,13.796875,7293600.0 1998-02-23,13.609375,13.75,13.40625,13.546875,6553600.0 1998-02-24,13.25,13.609375,13.25,13.46875,8544400.0 1998-02-25,13.328125,13.4375,13.09375,13.265625,7748800.0 1998-02-26,13.390625,13.46875,13.28125,13.328125,8223600.0 1998-02-27,13.28125,13.390625,13.28125,13.375,7722800.0 1998-03-02,13.101563453674316,13.3125,13.0,13.296875,7698800.0 1998-03-03,13.359375,13.375,12.96875,13.0,8882000.0 1998-03-04,13.1875,13.30078125,13.09375,13.25,6633200.0 1998-03-05,13.109375,13.3125,13.0625,13.09375,5751200.0 1998-03-06,13.21875,13.3125,13.125,13.125,5912000.0 1998-03-09,13.59375,13.734375,13.125,13.1875,16648400.0 1998-03-10,13.59375,13.625,13.4375,13.625,7916000.0 1998-03-11,13.75,13.890625,13.59375,13.625,15078400.0 1998-03-12,14.59375,15.15625,14.53125,14.80859375,68872800.0 1998-03-13,14.609375,14.71875,14.484375,14.65625,19850000.0 1998-03-16,14.90625,15.0,14.5625,14.59375,14490400.0 1998-03-17,15.054688453674316,15.40625,14.90625,15.0,26913200.0 1998-03-18,15.28125,15.296875,14.84375,14.984375,15673200.0 1998-03-19,15.25,15.34375,15.125,15.15625,12201200.0 1998-03-20,15.1875,15.3125,15.171875,15.234375,11324000.0 1998-03-23,15.265625,15.28125,15.09375,15.125,10903600.0 1998-03-24,15.296875,15.5,15.25,15.28125,10124800.0 1998-03-25,15.40625,15.40625,15.265625,15.34375,11188000.0 1998-03-26,15.34375,15.375,15.203125,15.34375,7846400.0 1998-03-27,15.140625,15.390625,14.9375,15.359375,7476800.0 1998-03-30,15.03125,15.078125,14.921875,15.0625,6428800.0 1998-03-31,15.21875,15.28125,14.96875,15.0,8264000.0 1998-04-01,15.03125,15.234375,14.9375,15.21875,8989600.0 1998-04-02,14.78125,14.96875,14.53125,14.96875,7858400.0 1998-04-03,14.5625,14.78125,14.5,14.75,9324000.0 1998-04-06,14.36328125,14.625,14.125,14.625,16264000.0 1998-04-07,14.546875,14.6875,14.28125,14.6875,15538400.0 1998-04-08,14.421875,14.625,14.34375,14.625,5740800.0 1998-04-09,14.390625,14.5,14.34375,14.4375,4165200.0 1998-04-13,14.359375,14.40625,14.265625,14.375,5728800.0 1998-04-14,14.5,14.53125,14.3125,14.328125,9479600.0 1998-04-15,14.484375,14.625,14.4375,14.5,11195200.0 1998-04-16,13.953125,14.25,13.625,14.125,17860800.0 1998-04-17,14.40625,14.59375,14.0,14.0625,14444800.0 1998-04-20,14.421875,14.625,14.3125,14.34375,6522000.0 1998-04-21,14.40625,14.421875,14.0625,14.421875,6174400.0 1998-04-22,14.3125,14.65625,14.09375,14.375,5622000.0 1998-04-23,14.40625,14.5,13.875,14.28125,18824800.0 1998-04-24,14.5625,14.671875,14.453125,14.453125,13713200.0 1998-04-27,14.203125,14.46875,14.0,14.375,11970400.0 1998-04-28,14.203125,14.34375,13.921875,14.28125,6524000.0 1998-04-29,14.515625,14.59375,14.1875,14.21875,12390800.0 1998-04-30,14.90625,14.953125,14.53125,14.53125,16231600.0 1998-05-01,14.6875,14.953125,14.625,14.921875,5236000.0 1998-05-04,14.515625,14.71875,14.5,14.6875,4649200.0 1998-05-05,14.953125,15.015625,14.5,14.53125,9730000.0 1998-05-06,14.53125,14.90625,14.390625,14.875,7518400.0 1998-05-07,14.3125,14.625,14.3125,14.59375,4572800.0 1998-05-08,14.78125,14.828125,14.34375,14.34375,10131600.0 1998-05-11,14.953125,14.953125,14.828125,14.84375,7373600.0 1998-05-12,14.96875,15.015625,14.59375,14.78125,7629200.0 1998-05-13,15.171875,15.25,14.984375,14.984375,9438400.0 1998-05-14,15.21875,15.34375,14.9375,15.0625,12668400.0 1998-05-15,15.421875,15.609375,15.234375,15.265625,17007600.0 1998-05-18,15.5,15.515625,15.1875,15.40625,9618800.0 1998-05-19,15.53125,15.890625,15.453125,15.71875,14281200.0 1998-05-20,15.453125,15.5625,15.375,15.53125,5545200.0 1998-05-21,15.453125,15.484375,15.40625,15.4375,4561600.0 1998-05-22,16.390625,16.78125,15.75,15.84375,44537600.0 1998-05-26,15.15625,16.0,15.125,15.9375,17544000.0 1998-05-27,15.046875,15.3125,14.78125,15.015625,10360000.0 1998-05-28,15.171875,15.34375,14.96875,15.0625,6866000.0 1998-05-29,15.125,15.4375,15.109375,15.21875,8228000.0 1998-06-01,14.9375,15.265625,14.9375,15.109375,7576000.0 1998-06-02,15.5,15.6875,14.90625,14.90625,12789600.0 1998-06-03,15.40625,15.65625,15.21875,15.53125,7257200.0 1998-06-04,15.515625,15.515625,15.1875,15.375,5218000.0 1998-06-05,15.828125,15.921875,15.4375,15.515625,9120000.0 1998-06-08,15.921875,16.0625,15.78125,15.8125,7450000.0 1998-06-09,16.046875,16.0625,15.90625,15.90625,5090000.0 1998-06-10,15.875,16.125,15.75,15.9375,10424000.0 1998-06-11,15.828125,16.1875,15.75,15.890625,8678800.0 1998-06-12,15.890625,15.9375,15.421875,15.84375,8114400.0 1998-06-15,15.515625,15.90625,15.5,15.65625,6061600.0 1998-06-16,15.53125,15.6875,15.375,15.625,5861200.0 1998-06-17,15.578125,15.6875,15.484375,15.5625,5654400.0 1998-06-18,15.5,15.5625,15.4375,15.46875,4208000.0 1998-06-19,15.390625,15.59375,15.21875,15.578125,7725200.0 1998-06-22,15.03125,15.265625,14.96875,15.25,7261200.0 1998-06-23,15.671875,15.765625,15.171875,15.3125,14370000.0 1998-06-24,16.6875,16.8125,15.546875,15.625,28066000.0 1998-06-25,16.125,16.5625,16.0625,16.53125,10864800.0 1998-06-26,16.25,16.53125,16.0,16.109375,6213600.0 1998-06-29,16.375,16.390625,16.25,16.296875,5605600.0 1998-06-30,16.34375,16.59375,16.265625,16.34375,8828800.0 1998-07-01,16.375,16.390625,16.125,16.34375,5849600.0 1998-07-02,16.71875,16.78125,16.28125,16.328125,6337600.0 1998-07-06,16.96875,16.96875,16.65625,16.78125,13846800.0 1998-07-07,17.109375,17.21875,16.9375,16.953125,8902800.0 1998-07-08,17.25,17.28125,16.875,17.078125,6982400.0 1998-07-09,16.84375,17.375,16.8125,17.234375,6268000.0 1998-07-10,17.015625,17.109375,16.78125,16.796875,6044000.0 1998-07-13,17.125,17.125,17.0,17.015625,2762000.0 1998-07-14,17.484375,17.5,17.0625,17.09375,8130000.0 1998-07-15,17.71875,18.09375,17.34375,17.453125,18042400.0 1998-07-16,17.625,17.734375,17.5,17.71875,5152800.0 1998-07-17,18.125,18.1875,17.546875,17.671875,7684400.0 1998-07-20,18.171875,18.546875,17.96875,18.171875,10100400.0 1998-07-21,18.546875,18.6875,18.1875,18.203125,17837200.0 1998-07-22,17.890625,18.546875,17.5625,18.421875,11611600.0 1998-07-23,19.078125,19.84375,18.8125,18.84375,47767200.0 1998-07-24,18.890625,19.1875,18.6875,19.15625,17140000.0 1998-07-27,18.640625,18.875,18.4375,18.71875,13402800.0 1998-07-28,18.515625,18.59375,18.34375,18.5625,13934400.0 1998-07-29,18.734375,18.75,18.234375,18.53125,16183200.0 1998-07-30,19.0,19.09375,18.609375,18.78125,17542000.0 1998-07-31,18.359375,19.03125,18.34375,19.0,9973200.0 1998-08-03,18.078125,18.375,18.0,18.25,9010000.0 1998-08-04,17.15625,18.171875,17.15625,18.09375,11658800.0 1998-08-05,17.390625,17.625,16.84375,17.15625,13051600.0 1998-08-06,17.078125,17.25,16.9375,17.03125,10510800.0 1998-08-07,17.671875,18.0,17.21875,17.21875,13372000.0 1998-08-10,17.953125,18.0625,17.6875,17.75,10637200.0 1998-08-11,17.40625,17.625,17.28125,17.53125,8442000.0 1998-08-12,17.390625,17.6875,17.21875,17.5625,5564400.0 1998-08-13,16.984375,17.78125,16.96875,17.359375,12189200.0 1998-08-14,17.40625,17.578125,17.0625,17.0625,6367600.0 1998-08-17,17.71875,17.75,17.390625,17.40625,6397600.0 1998-08-18,17.625,17.84375,17.4375,17.65625,9128000.0 1998-08-19,17.515625,17.671875,17.375,17.609375,7437600.0 1998-08-20,17.359375,17.578125,17.34375,17.4375,5981600.0 1998-08-21,16.765625,17.171875,16.4375,17.125,12822800.0 1998-08-24,17.34375,17.5,16.875,16.875,9080800.0 1998-08-25,17.65625,18.109375,17.40625,17.40625,16223600.0 1998-08-26,17.5,17.796875,17.34375,17.40625,5687600.0 1998-08-27,16.9375,17.375,16.5,17.25,12593200.0 1998-08-28,16.28125,16.96875,16.0,16.84375,11854800.0 1998-08-31,15.21875,16.625,15.0,16.28125,12002800.0 1998-09-01,15.3125,15.625,14.484375,15.28125,19679600.0 1998-09-02,15.875,16.5625,15.4375,15.46875,15342400.0 1998-09-03,16.0,16.28125,15.375,15.46875,9315600.0 1998-09-04,15.953125,16.296875,15.703125,16.125,7236800.0 1998-09-08,17.4375,17.4375,16.546875,17.125,13080400.0 1998-09-09,17.109375,17.4375,17.09375,17.21875,9877600.0 1998-09-10,17.75,17.78125,16.640625,16.6875,16263600.0 1998-09-11,18.125,18.359375,16.875,17.296875,22100400.0 1998-09-14,17.984375,18.5625,17.78125,18.28125,10130800.0 1998-09-15,17.90625,18.40625,17.671875,17.6875,10981200.0 1998-09-16,17.78125,18.1875,17.484375,18.125,10936400.0 1998-09-17,17.90625,18.234375,17.34375,17.375,10125200.0 1998-09-18,18.3125,18.328125,17.90625,18.09375,10760800.0 1998-09-21,18.8125,18.8125,17.8125,17.875,21921200.0 1998-09-22,18.625,19.0625,18.59375,18.96875,19374800.0 1998-09-23,19.5,19.53125,18.6875,18.71875,14709200.0 1998-09-24,18.875,19.25,18.75,19.25,8889600.0 1998-09-25,19.125,19.375,18.6875,18.71875,13053200.0 1998-09-28,19.90625,19.9375,19.21875,19.25,13312000.0 1998-09-29,19.328125,19.71875,19.28125,19.6875,10910000.0 1998-09-30,18.890625,19.46875,18.875,19.21875,10816800.0 1998-10-01,18.46875,18.65625,18.0625,18.625,11954400.0 1998-10-02,18.78125,18.8125,18.140625,18.46875,11312800.0 1998-10-05,18.0625,18.84375,18.0625,18.71875,11484800.0 1998-10-06,17.921875,18.71875,17.5625,18.296875,12174400.0 1998-10-07,17.34375,18.03125,17.328125,17.890625,9135200.0 1998-10-08,17.265625,17.40625,16.53125,16.78125,15445600.0 1998-10-09,17.75,18.0,17.3125,17.9375,13705200.0 1998-10-12,18.046875,18.390625,17.875,18.125,10142000.0 1998-10-13,17.8125,18.203125,17.78125,18.015625,5953600.0 1998-10-14,18.421875,18.78125,17.5625,17.625,9998000.0 1998-10-15,19.1875,19.1875,18.40625,18.40625,10286400.0 1998-10-16,18.796875,19.5,18.78125,19.34375,8587200.0 1998-10-19,19.4375,19.453125,18.84375,18.859375,11096400.0 1998-10-20,18.515625,19.53125,18.5,19.5,9068800.0 1998-10-21,18.265625,18.4375,18.0,18.28125,10462000.0 1998-10-22,18.640625,18.6875,18.28125,18.296875,5043200.0 1998-10-23,19.125,19.1875,18.625,18.625,6298000.0 1998-10-26,19.484375,19.640625,19.203125,19.203125,8873600.0 1998-10-27,19.40625,19.78125,19.375,19.65625,12787600.0 1998-10-28,19.3125,19.390625,18.875,19.25,13605600.0 1998-10-29,19.84375,19.84375,19.3125,19.40625,8990400.0 1998-10-30,19.640625,20.0,19.40625,19.828125,9651600.0 1998-11-02,19.890625,19.953125,19.5625,19.65625,7087200.0 1998-11-03,20.125,20.5,19.8125,19.890625,17076000.0 1998-11-04,20.296875,20.59375,20.0625,20.34375,12782000.0 1998-11-05,20.4375,20.859375,19.96875,20.234375,12032800.0 1998-11-06,20.640625,20.84375,20.28125,20.375,6584400.0 1998-11-09,20.84375,21.03125,20.59375,20.640625,9260400.0 1998-11-10,20.4375,20.6875,20.390625,20.625,9825200.0 1998-11-11,19.90625,20.71875,19.8125,20.625,7324000.0 1998-11-12,20.0625,20.359375,19.828125,19.828125,10404400.0 1998-11-13,20.09375,20.3125,19.78125,20.015625,7484000.0 1998-11-16,19.71875,20.5,19.5,20.28125,11006400.0 1998-11-17,19.3125,19.796875,19.296875,19.796875,13838400.0 1998-11-18,19.8125,19.84375,18.8125,19.4375,12624800.0 1998-11-19,19.265625,19.96875,19.21875,19.8125,13361600.0 1998-11-20,19.3125,19.609375,19.1875,19.546875,13393600.0 1998-11-23,19.75,19.75,19.203125,19.5,11840400.0 1998-11-24,18.96875,19.40625,18.65625,19.265625,22459200.0 1998-11-25,19.078125,19.21875,18.84375,19.125,5809600.0 1998-11-27,19.125,19.15625,18.8125,19.15625,2222800.0 1998-11-30,18.8125,19.40625,18.78125,19.125,9484800.0 1998-12-01,19.15625,19.15625,18.59375,18.65625,7236800.0 1998-12-02,19.78125,19.953125,19.09375,19.15625,11922000.0 1998-12-03,18.875,20.0,18.875,19.6875,11406400.0 1998-12-04,19.6875,19.703125,19.15625,19.1875,9530800.0 1998-12-07,20.078125,20.109375,19.625,19.75,12914400.0 1998-12-08,20.375,20.40625,19.90625,20.03125,13675200.0 1998-12-09,20.765625,20.984375,20.46875,20.46875,14762000.0 1998-12-10,20.78125,20.84375,20.59375,20.703125,9021200.0 1998-12-11,20.765625,20.78125,20.15625,20.625,10995200.0 1998-12-14,20.3125,20.71875,20.0625,20.5625,7849600.0 1998-12-15,20.984375,21.09375,20.34375,20.375,10441600.0 1998-12-16,21.4375,21.8125,21.21875,21.28125,15254400.0 1998-12-17,21.515625,21.78125,21.34375,21.671875,7071600.0 1998-12-18,22.03125,22.0625,21.296875,21.4375,8864400.0 1998-12-21,25.078125,27.25,24.625,26.9921875,309017200.0 1998-12-22,25.75,25.890625,24.9375,25.125,17586000.0 1998-12-23,25.5625,26.03125,25.0625,26.0,9434400.0 1998-12-24,25.25,25.6875,25.25,25.5,1454400.0 1998-12-28,26.140625,26.140625,25.1875,25.375,7878800.0 1998-12-29,26.21875,26.21875,25.4375,26.140625,5832800.0 1998-12-30,25.84375,26.328125,25.5625,26.203125,6417200.0 1998-12-31,26.140625,26.25,25.5,25.71875,4822800.0 1999-01-04,26.84375,26.9375,25.90625,26.15625,14163600.0 1999-01-05,26.75,26.90625,26.265625,26.703125,7351600.0 1999-01-06,26.5625,26.96875,26.28125,26.921875,12817600.0 1999-01-07,27.46875,27.59375,26.359375,26.375,16274000.0 1999-01-08,27.703125,28.09375,27.375,27.75,11148000.0 1999-01-11,27.15625,27.6875,27.09375,27.59375,8690000.0 1999-01-12,26.75,27.40625,26.703125,27.125,8327200.0 1999-01-13,27.25,27.328125,25.6875,25.75,9284000.0 1999-01-14,26.25,27.40625,26.21875,27.3125,5349200.0 1999-01-15,27.21875,27.34375,26.3125,26.5625,8527200.0 1999-01-19,27.8125,28.125,27.3125,27.375,8550000.0 1999-01-20,28.4375,28.859375,27.625,28.0,7004800.0 1999-01-21,27.5,28.625,27.5,28.265625,7830000.0 1999-01-22,28.65625,28.65625,27.25,27.34375,6020400.0 1999-01-25,28.546875,28.75,27.6875,28.65625,8152400.0 1999-01-26,28.1875,28.5,27.71875,28.484375,9541600.0 1999-01-27,28.96875,29.59375,28.1875,28.40625,12779600.0 1999-01-28,29.890625,30.03125,29.109375,29.375,10855600.0 1999-01-29,31.953125,32.4375,31.015625,31.375,25125200.0 1999-02-01,31.28125,32.5,31.25,32.46875,9603600.0 1999-02-02,31.75,32.3125,30.78125,31.25,14473600.0 1999-02-03,31.921875,32.09375,31.203125,31.59375,6958800.0 1999-02-04,31.484375,31.984375,30.984375,31.953125,7743600.0 1999-02-05,29.90625,31.46875,29.65625,31.46875,12037600.0 1999-02-08,30.3125,30.8125,30.0,30.1875,6773200.0 1999-02-09,28.921875,30.375,28.875,29.90625,8672000.0 1999-02-10,29.1875,29.625,28.71875,28.828125,8823600.0 1999-02-11,31.1875,31.203125,29.5,29.5,9732000.0 1999-02-12,30.0625,31.09375,29.875,31.09375,6557600.0 1999-02-16,30.5625,30.625,30.125,30.5625,5636000.0 1999-02-17,30.625,31.375,30.15625,30.21875,7397600.0 1999-02-18,30.875,31.46875,30.796875,30.90625,6310800.0 1999-02-19,31.03125,31.21875,30.625,31.21875,5960400.0 1999-02-22,31.65625,32.15625,31.0,31.125,8603600.0 1999-02-23,32.21875,32.90625,31.5,31.859375,10501600.0 1999-02-24,31.75,33.5625,31.625,32.5625,13397600.0 1999-02-25,31.6875,32.3125,31.015625,31.859375,12870800.0 1999-02-26,31.21875,32.375,31.125,31.765625,9802000.0 1999-03-01,32.125,32.5,30.65625,31.375,6498200.0 1999-03-02,32.0,32.6875,31.5,32.40625,7093800.0 1999-03-03,31.28125,31.9375,31.0,31.90625,6657400.0 1999-03-04,32.34375,32.375,31.3125,31.5625,9054400.0 1999-03-05,33.0625,33.1875,32.625,32.8125,12352400.0 1999-03-08,34.125,34.125,33.0625,33.34375,9113400.0 1999-03-09,33.71875,34.46875,33.4375,34.03125,6156000.0 1999-03-10,35.25,35.25,33.5625,33.90625,6363400.0 1999-03-11,37.3125,37.75,36.65625,37.5,19107600.0 1999-03-12,37.5,38.125,37.40625,37.6875,12775600.0 1999-03-15,38.3125,38.3125,36.75,37.71875,6330200.0 1999-03-16,37.25,38.5625,37.1875,38.5,6420800.0 1999-03-17,37.3125,37.9375,36.9375,37.3125,5580400.0 1999-03-18,39.0,39.0,36.9375,37.0,9942200.0 1999-03-19,38.78125,39.6875,38.625,39.3125,10493800.0 1999-03-22,39.53125,39.6875,38.6875,38.875,5303400.0 1999-03-23,37.90625,39.375,37.4375,39.21875,8017600.0 1999-03-24,36.875,37.71875,35.53125,37.71875,10531000.0 1999-03-25,37.625,37.78125,36.5,37.75,10521600.0 1999-03-26,37.3125,37.8125,36.9375,37.3125,6075600.0 1999-03-29,38.625,38.6875,37.3125,37.6875,7146400.0 1999-03-30,39.28125,39.8125,38.6875,38.6875,8513000.0 1999-03-31,37.4375,39.84375,37.375,39.84375,7638400.0 1999-04-01,38.4375,38.6875,37.25,37.6875,6114800.0 1999-04-05,39.625,39.75,38.6875,39.4375,5952000.0 1999-04-06,40.0,40.6875,39.6875,39.6875,10361200.0 1999-04-07,38.53125,40.5,38.5,40.5,6660200.0 1999-04-08,39.5625,40.1875,38.4375,38.875,7653000.0 1999-04-09,39.03125,39.53125,38.625,39.53125,5485200.0 1999-04-12,39.03125,39.5,38.46875,38.6875,5349400.0 1999-04-13,37.9375,39.0,37.75,38.90625,11485400.0 1999-04-14,36.03125,38.1875,35.625,38.0,14753200.0 1999-04-15,34.4375,36.4375,33.5,36.34375,17611800.0 1999-04-16,33.40625,35.0625,33.0625,34.6875,11983800.0 1999-04-19,30.46875,34.5625,30.0,34.5,23670800.0 1999-04-20,34.5,34.5,30.5,30.75,18601600.0 1999-04-21,32.0,33.0,30.15625,31.25,28848200.0 1999-04-22,31.40625,32.6875,30.96875,32.625,10906400.0 1999-04-23,32.5625,33.0,31.0625,31.6875,12910400.0 1999-04-26,34.125,34.40625,32.875,33.0,8614000.0 1999-04-27,34.875,35.8125,34.65625,34.65625,12292000.0 1999-04-28,32.96875,34.96875,32.90625,34.9375,7419000.0 1999-04-29,32.21875,34.5,31.34375,33.0,8786800.0 1999-04-30,30.71875,32.625,29.9375,32.5625,13565600.0 1999-05-03,30.46875,31.25,29.875,31.1875,9705400.0 1999-05-04,30.25,31.4375,30.125,30.53125,10156400.0 1999-05-05,31.21875,31.25,30.0625,30.375,9366800.0 1999-05-06,30.6875,31.875,30.3125,31.21875,8771000.0 1999-05-07,31.8125,32.25,30.75,30.78125,7011800.0 1999-05-10,31.90625,32.1875,31.1875,31.8125,6456600.0 1999-05-11,32.03125,32.4375,31.4375,32.25,6037800.0 1999-05-12,31.28125,32.125,31.0,32.09375,7337000.0 1999-05-13,31.96875,32.875,31.3125,31.78125,8537600.0 1999-05-14,30.5,31.4375,30.375,31.4375,8225400.0 1999-05-17,29.53125,30.25,28.5,30.15625,11028400.0 1999-05-18,29.8125,30.53125,29.25,29.78125,8373400.0 1999-05-19,30.34375,30.96875,29.8125,30.1875,5152200.0 1999-05-20,31.71875,32.0625,30.34375,30.5,12993600.0 1999-05-21,30.625,31.78125,30.59375,31.75,7269400.0 1999-05-24,30.09375,31.4375,30.0,30.75,9967600.0 1999-05-25,30.1875,31.46875,29.90625,30.15625,10597800.0 1999-05-26,30.6875,31.0625,29.5,30.9375,8854200.0 1999-05-27,31.40625,32.09375,29.875,30.40625,8374000.0 1999-05-28,31.625,31.8125,31.0625,31.6875,6740800.0 1999-06-01,30.96875,32.25,30.9375,31.71875,5579200.0 1999-06-02,30.875,31.25,30.3125,30.875,5809400.0 1999-06-03,30.25,31.0,30.0625,31.0,9851000.0 1999-06-04,30.25,30.5,29.53125,30.4375,12908600.0 1999-06-07,30.34375,31.0,30.125,30.4375,11170200.0 1999-06-08,29.625,30.375,29.53125,30.375,7996000.0 1999-06-09,28.875,29.96875,28.375,29.8125,18946400.0 1999-06-10,26.84375,28.5625,26.375,28.53125,31953000.0 1999-06-11,26.15625,27.375,26.0625,27.125,9836600.0 1999-06-14,26.90625,27.25,26.25,26.5625,14140200.0 1999-06-15,27.65625,27.9375,26.9375,26.96875,9867200.0 1999-06-16,27.8125,28.375,27.25,28.34375,10108200.0 1999-06-17,27.71875,27.875,27.1875,27.8125,8066600.0 1999-06-18,26.53125,27.6875,26.25,27.0,13465800.0 1999-06-21,26.4375,26.78125,26.375,26.5625,8388000.0 1999-06-22,26.5,27.21875,26.40625,26.5,9857800.0 1999-06-23,26.625,27.0,26.3125,26.6875,14715800.0 1999-06-24,27.84375,28.125,26.625,26.6875,10341200.0 1999-06-25,27.96875,28.65625,27.7265625,28.09375,8480000.0 1999-06-28,29.09375,29.125,27.90625,28.375,9544600.0 1999-06-29,29.96875,29.96875,28.96875,29.0625,12618000.0 1999-06-30,30.4375,30.625,29.8125,30.03125,10646400.0 1999-07-01,30.4375,30.6875,29.875,30.375,6218600.0 1999-07-02,30.46875,30.75,30.125,30.625,5258200.0 1999-07-06,29.5,30.6875,29.5,30.5,8425800.0 1999-07-07,31.40625,31.4375,29.59375,29.625,10323600.0 1999-07-08,32.8125,33.375,31.5625,31.8125,18080000.0 1999-07-09,34.65625,34.875,33.125,33.4375,17447200.0 1999-07-12,33.15625,35.0,32.75,34.8125,16756600.0 1999-07-13,36.15625,36.9375,35.375,36.75,28820600.0 1999-07-14,38.5625,38.5625,36.125,36.125,15053600.0 1999-07-15,39.4375,39.46875,37.84375,38.5625,14162200.0 1999-07-16,38.8125,39.5625,38.59375,39.5625,8631000.0 1999-07-19,36.71875,38.84375,36.375,38.84375,11274800.0 1999-07-20,36.5,37.71875,36.46875,36.625,12654400.0 1999-07-21,37.34375,37.625,36.5,36.75,9234600.0 1999-07-22,36.09375,37.9375,36.09375,37.15625,8933400.0 1999-07-23,37.6875,37.6875,36.25,36.28125,7032400.0 1999-07-26,36.5,38.09375,36.3125,37.375,8972800.0 1999-07-27,37.28125,37.5,36.125,36.84375,7423800.0 1999-07-28,37.53125,37.9375,36.8125,37.25,6957400.0 1999-07-29,36.8125,37.3125,36.34375,36.96875,7693200.0 1999-07-30,38.4375,38.53125,37.3125,37.3125,8459200.0 1999-08-02,39.375,40.0,38.3125,38.3125,14186400.0 1999-08-03,38.3125,39.59375,37.59375,39.46875,11616400.0 1999-08-04,38.53125,39.34375,38.3125,38.5,9716400.0 1999-08-05,39.59375,39.65625,37.5625,38.5625,7244000.0 1999-08-06,38.21875,40.125,37.8125,39.25,8360200.0 1999-08-09,38.40625,39.46875,38.15625,38.3125,6693000.0 1999-08-10,37.5,39.25,37.375,38.375,10303000.0 1999-08-11,38.625,38.65625,37.6875,37.90625,7892400.0 1999-08-12,39.75,40.0,38.5,38.5,12242600.0 1999-08-13,41.90625,41.90625,40.4375,40.4375,12957000.0 1999-08-16,41.6875,42.40625,41.0625,42.09375,7124600.0 1999-08-17,40.8125,42.15625,40.375,42.09375,9672600.0 1999-08-18,40.375,40.875,40.0625,40.75,7737400.0 1999-08-19,39.125,40.125,38.875,40.125,8710800.0 1999-08-20,40.03125,40.15625,39.40625,39.53125,8148600.0 1999-08-23,41.84375,41.875,40.625,40.625,11958400.0 1999-08-24,40.4375,41.625,40.15625,41.5625,8088800.0 1999-08-25,40.71875,40.75,39.1875,39.5625,8556000.0 1999-08-26,40.0625,40.96875,39.875,40.8125,7606600.0 1999-08-27,40.3125,40.5625,39.71875,40.15625,5556600.0 1999-08-30,40.46875,41.0625,40.125,40.125,6633800.0 1999-08-31,41.59375,42.46875,39.5625,40.75,11145200.0 1999-09-01,42.25,42.34375,41.28125,41.5625,9511000.0 1999-09-02,41.34375,41.6875,40.96875,41.59375,7479600.0 1999-09-03,43.1875,43.25,42.0,42.0,10012400.0 1999-09-07,42.625,43.75,42.3125,43.28125,6763600.0 1999-09-08,42.28125,42.65625,41.9375,42.28125,5783400.0 1999-09-09,42.9375,43.0,42.125,42.375,7362800.0 1999-09-10,43.78125,44.09375,42.8125,43.5625,7431800.0 1999-09-13,43.53125,44.625,43.1875,43.6875,6888400.0 1999-09-14,43.0,43.625,42.3125,43.53125,8052600.0 1999-09-15,41.03125,43.4375,40.96875,43.3125,9257400.0 1999-09-16,41.0625,41.625,39.625,41.28125,7998000.0 1999-09-17,41.5625,41.8125,41.125,41.34375,10806400.0 1999-09-20,42.8125,43.09375,41.625,41.625,6075600.0 1999-09-21,41.34375,42.6875,41.25,42.5625,5961800.0 1999-09-22,41.9375,42.125,40.65625,41.625,7478600.0 1999-09-23,40.03125,42.4375,39.9375,42.3125,6432800.0 1999-09-24,38.9375,39.96875,38.1875,39.8125,11797000.0 1999-09-27,40.71875,40.78125,39.59375,39.625,9386200.0 1999-09-28,41.75,42.625,40.96875,41.71875,11995800.0 1999-09-29,41.53125,42.6875,41.5,42.0,7772400.0 1999-09-30,40.75,42.25,40.25,41.78125,7562800.0 1999-10-01,43.34375,43.375,40.4375,40.71875,7641800.0 1999-10-04,43.03125,44.046875,42.5,43.5,6160600.0 1999-10-05,42.5,43.96875,42.125,43.28125,6941400.0 1999-10-06,44.09375,44.125,42.5625,42.8125,9710400.0 1999-10-07,44.125,45.03125,43.5625,44.6875,7567400.0 1999-10-08,44.25,44.4375,42.78125,44.1875,5634600.0 1999-10-11,44.96875,45.0,43.75,44.21875,3871000.0 1999-10-12,43.90625,44.9375,43.625,44.6875,4519000.0 1999-10-13,42.75,44.5,42.5,43.5,5720600.0 1999-10-14,42.703125,43.59375,42.1875,42.8125,6076800.0 1999-10-15,40.375,41.75,40.0,41.71875,10350800.0 1999-10-18,40.28125,41.0625,39.6875,40.375,5767800.0 1999-10-19,41.96875,42.8125,41.0,41.0,10527600.0 1999-10-20,43.0625,43.0625,41.9375,42.375,10143600.0 1999-10-21,40.0625,40.65625,38.8125,39.71875,36396600.0 1999-10-22,40.5625,41.75,40.1875,40.9375,14831600.0 1999-10-25,39.96875,41.28125,39.75,40.875,11811600.0 1999-10-26,37.96875,40.375,37.65625,40.375,14685600.0 1999-10-27,37.84375,38.3125,37.0,38.28125,10978800.0 1999-10-28,39.1875,39.21875,38.5625,38.75,13720400.0 1999-10-29,39.875,40.03125,39.34375,39.5,12396200.0 1999-11-01,40.15625,41.125,39.90625,40.25,9928600.0 1999-11-02,40.53125,41.15625,40.1875,40.34375,9076600.0 1999-11-03,39.28125,41.875,39.21875,41.34375,11660800.0 1999-11-04,41.90625,41.9375,39.59375,39.625,16414800.0 1999-11-05,42.5625,43.875,42.5,42.8125,13553000.0 1999-11-08,42.71875,43.5,42.0,42.4375,9955400.0 1999-11-09,42.9375,43.96875,42.75,43.6875,9337200.0 1999-11-10,43.875,44.4375,42.8125,43.0625,9570200.0 1999-11-11,45.25,45.65625,44.125,44.125,11054800.0 1999-11-12,45.96875,46.25,44.5,45.9375,7380400.0 1999-11-15,44.875,46.4375,44.8125,46.25,6499200.0 1999-11-16,45.5,45.75,45.0,45.21875,11360800.0 1999-11-17,45.5625,45.78125,45.0,45.46875,10000600.0 1999-11-18,45.59375,45.84375,44.75,45.84375,10676200.0 1999-11-19,47.34375,47.5625,45.375,45.5625,11399800.0 1999-11-22,48.1875,48.75,45.75,47.75,9525400.0 1999-11-23,47.5625,49.1875,47.0,49.0625,7793100.0 1999-11-24,49.4375,49.5,46.625,47.625,5368100.0 1999-11-26,49.375,50.0625,48.8125,50.0,3638900.0 1999-11-29,48.75,49.875,47.0,49.5625,5844000.0 1999-11-30,45.5625,47.5625,45.0,47.5,9557900.0 1999-12-01,44.3125,46.4375,44.0,45.0,7485700.0 1999-12-02,44.75,45.5,44.25,44.625,7278200.0 1999-12-03,46.25,47.9375,45.1875,45.6875,9474000.0 1999-12-06,45.0,46.75,44.0,46.125,5201200.0 1999-12-07,44.8125,45.5625,44.0,45.046875,6460700.0 1999-12-08,45.25,48.0,44.25,44.375,6491400.0 1999-12-09,44.0,48.0,42.625,46.75,10458800.0 1999-12-10,44.75,45.8125,44.125,44.25,7321500.0 1999-12-13,46.625,47.25,43.75,45.25,8103900.0 1999-12-14,46.0625,47.5,45.25,47.3125,8081900.0 1999-12-15,45.5625,46.25,43.9375,45.625,8709800.0 1999-12-16,44.4375,45.625,43.5,45.5,9175200.0 1999-12-17,45.5625,46.375,44.75,45.75,10599200.0 1999-12-20,48.875,49.625,45.125,45.625,9173100.0 1999-12-21,50.125,50.4375,48.625,49.0,8224800.0 1999-12-22,52.9375,53.0625,50.25,50.671875,9230500.0 1999-12-23,54.1875,54.8125,52.75,54.0,6669000.0 1999-12-27,53.1875,55.0,51.125,54.9375,5246100.0 1999-12-28,57.6875,58.25,54.875,55.0625,7643600.0 1999-12-29,61.8125,62.0,57.5,58.75,6529300.0 1999-12-30,64.875,66.4375,63.5625,63.75,5499100.0 1999-12-31,60.0625,65.5,59.875,65.375,2610400.0 2000-01-03,62.9375,70.0,62.875,70.0,22914900.0 2000-01-04,58.125,64.125,57.6875,62.0,15052600.0 2000-01-05,60.125,60.6875,58.25,59.1875,15071400.0 2000-01-06,61.125,61.9375,60.25,60.75,11118400.0 2000-01-07,68.0,68.5,62.625,62.75,15953900.0 2000-01-10,72.125,72.6875,69.5,69.5,10555300.0 2000-01-11,66.4375,72.375,64.125,72.0625,14103100.0 2000-01-12,63.5625,67.75,62.5625,67.625,11576800.0 2000-01-13,66.8125,67.75,63.8125,64.75,10552600.0 2000-01-14,68.3125,70.0,67.375,68.875,8971200.0 2000-01-18,69.0625,70.125,68.25,70.0,8658100.0 2000-01-19,72.0,72.9375,69.875,70.0,12070900.0 2000-01-20,71.8125,74.5,69.625,74.375,9460900.0 2000-01-21,74.6875,75.0,72.0,73.375,8154300.0 2000-01-24,69.25,76.5,69.125,75.875,9853500.0 2000-01-25,69.375,70.8125,66.0,70.75,11251900.0 2000-01-26,64.125,68.875,64.0625,67.875,16000800.0 2000-01-27,61.375,65.0625,59.125,65.0,14797000.0 2000-01-28,59.6875,61.4375,59.375,61.4375,10899900.0 2000-01-31,63.6875,63.875,59.875,61.0,12619500.0 2000-02-01,65.3125,66.0,62.75,64.75,9902700.0 2000-02-02,63.6875,65.125,61.875,65.125,9976900.0 2000-02-03,64.0,65.0,62.375,64.75,7613000.0 2000-02-04,64.625,66.5,64.125,64.75,8069600.0 2000-02-07,69.1875,69.5625,65.125,66.5,9190200.0 2000-02-08,70.5,72.1875,69.1875,70.375,11108300.0 2000-02-09,66.8125,71.5,66.625,71.25,7774100.0 2000-02-10,65.1875,67.5,64.5,67.375,8880100.0 2000-02-11,62.625,66.3125,61.9375,65.3125,8105000.0 2000-02-14,65.0625,65.875,61.5,63.5625,8794600.0 2000-02-15,65.0625,65.75,64.1875,65.25,8358400.0 2000-02-16,69.875,70.0,64.75,65.125,11654800.0 2000-02-17,72.75,74.0,69.9375,70.1875,14842800.0 2000-02-18,71.3125,75.0,69.9375,74.5,14959700.0 2000-02-22,67.5,71.9375,66.375,71.6875,8657100.0 2000-02-23,71.4375,72.125,67.125,68.6875,9098600.0 2000-02-24,72.5625,73.1875,68.453125,72.125,9630100.0 2000-02-25,73.5625,74.0,70.125,73.0,8556500.0 2000-02-28,68.4375,72.875,66.5,72.875,13264800.0 2000-02-29,68.1875,70.5,67.125,70.25,8593500.0 2000-03-01,65.0625,67.25,64.8125,67.0,10212300.0 2000-03-02,65.3125,67.875,63.0,65.3125,12075000.0 2000-03-03,66.3125,67.875,65.0,66.875,10481000.0 2000-03-06,64.5625,66.875,63.3125,66.875,12645900.0 2000-03-07,61.0,65.5,60.5,65.4375,12739800.0 2000-03-08,61.375,63.375,60.6875,63.0,15595000.0 2000-03-09,59.0,61.6875,58.875,61.5625,10935000.0 2000-03-10,59.5625,63.375,58.75,60.0,16043800.0 2000-03-13,58.0,60.25,58.0,58.1875,10081100.0 2000-03-14,52.25,60.0,51.0625,59.875,27589100.0 2000-03-15,58.5,59.375,56.0,57.1875,33529500.0 2000-03-16,64.75,65.5,61.125,62.5,18216200.0 2000-03-17,63.125,65.1875,62.1875,64.25,12260600.0 2000-03-20,58.0,62.375,56.9375,62.25,20278200.0 2000-03-21,61.125,61.5,55.125,58.125,16598600.0 2000-03-22,61.75,63.125,60.0,61.6875,11226000.0 2000-03-23,57.6875,58.5,56.8125,58.125,20064100.0 2000-03-24,54.5625,58.421875,52.75,58.25,21633800.0 2000-03-27,60.375,61.0,55.125,55.125,15924900.0 2000-03-28,62.8125,65.75,60.40625,61.25,18037600.0 2000-03-29,62.25,65.875,61.6875,64.9375,10524700.0 2000-03-30,60.25,64.3125,59.0,61.5625,9182700.0 2000-03-31,61.375,63.0,59.625,61.625,7864600.0 2000-04-03,59.375,61.9375,58.125,61.0,6449800.0 2000-04-04,56.4375,60.125,53.8125,60.125,14755200.0 2000-04-05,59.625,62.25,56.0,56.3125,10977800.0 2000-04-06,62.3125,64.375,61.5,61.890625,10843500.0 2000-04-07,60.9375,64.375,60.25,63.4375,8580600.0 2000-04-10,58.875,63.75,58.75,62.0,9390100.0 2000-04-11,59.125,60.375,57.0,58.0,7586200.0 2000-04-12,58.390625,61.5,58.1875,60.125,7345800.0 2000-04-13,57.8125,61.375,56.5,59.5625,8131900.0 2000-04-14,52.75,58.0,52.125,56.6875,12667000.0 2000-04-17,53.375,54.25,50.0,52.375,12355900.0 2000-04-18,58.375,58.5,54.125,54.765625,9480500.0 2000-04-19,56.0,59.9375,55.25,58.4375,9010200.0 2000-04-20,54.0,57.25,53.1875,56.75,7848300.0 2000-04-24,51.3125,53.796875,50.0,53.3125,11779300.0 2000-04-25,54.3125,54.5625,51.25,53.1875,11171500.0 2000-04-26,57.25,61.296875,52.5,52.875,31026200.0 2000-04-27,54.125,55.625,52.625,55.546875,12936000.0 2000-04-28,56.0,56.375,53.0,55.25,12969900.0 2000-05-01,55.875,57.9375,55.125,57.0,7822900.0 2000-05-02,56.125,57.75,55.390625,55.875,8039500.0 2000-05-03,53.75,56.0625,52.875,56.0,6569700.0 2000-05-04,56.5625,57.75,54.375,54.5,7953500.0 2000-05-05,59.5625,59.8125,55.625,55.875,7025100.0 2000-05-08,61.875,62.6875,57.875,59.0,9295600.0 2000-05-09,59.9375,61.9375,58.75,61.9375,6544300.0 2000-05-10,59.8125,61.0,58.25,59.4375,5981400.0 2000-05-11,61.625,62.0,59.3125,60.3125,5714400.0 2000-05-12,62.375,62.4375,60.875,61.875,4738900.0 2000-05-15,64.1875,64.75,61.1875,62.125,6272200.0 2000-05-16,64.6875,65.1875,63.3125,64.875,8408500.0 2000-05-17,62.921875,64.375,62.8125,63.625,4834700.0 2000-05-18,61.1875,63.75,61.0,63.375,4920200.0 2000-05-19,59.875,60.875,59.625,59.875,5703300.0 2000-05-22,57.1875,60.25,56.25,60.1875,10503300.0 2000-05-23,55.5625,60.0,55.5,57.1875,7174300.0 2000-05-24,59.625,59.6875,55.9375,56.6875,8013100.0 2000-05-25,57.9375,62.125,57.75,60.125,6319500.0 2000-05-26,59.0,59.5,57.0,58.125,3271000.0 2000-05-30,63.375,63.5625,60.3125,60.3125,5253800.0 2000-05-31,63.625,65.0,62.5,63.125,7618000.0 2000-06-01,64.8125,65.25,62.125,63.9375,6144000.0 2000-06-02,67.0,68.5,66.0,66.0,10113800.0 2000-06-05,67.0625,68.8125,66.25,66.5625,6382900.0 2000-06-06,67.5,69.5,66.125,67.3125,6327000.0 2000-06-07,68.0,68.5,66.4375,67.9375,3942800.0 2000-06-08,65.6875,68.1875,65.25,68.125,5272200.0 2000-06-09,62.625,68.5,61.0,66.0,10110500.0 2000-06-12,61.0,63.9375,60.0,63.25,9648700.0 2000-06-13,65.6875,65.875,60.875,60.875,6875300.0 2000-06-14,64.3125,66.25,63.625,66.25,4743400.0 2000-06-15,66.4375,66.75,64.375,65.171875,5766900.0 2000-06-16,68.0,69.125,65.5,67.5,8687700.0 2000-06-19,70.375,70.4375,67.0625,67.6875,6660500.0 2000-06-20,70.0,70.4375,69.5625,70.1875,8561200.0 2000-06-21,70.3125,70.875,69.125,69.4375,5478500.0 2000-06-22,66.6875,70.0,66.25,69.5,5983000.0 2000-06-23,66.625,68.625,65.875,66.625,3792200.0 2000-06-26,69.9375,70.125,66.75,67.5,5719000.0 2000-06-27,67.375,70.1875,66.5,69.875,5663500.0 2000-06-28,69.125,69.9375,67.125,67.3125,4754000.0 2000-06-29,68.25,69.75,67.5625,68.4375,4604000.0 2000-06-30,70.25,70.5,66.5625,67.75,6730700.0 2000-07-03,68.5,69.75,68.3125,69.6875,3186800.0 2000-07-05,73.8125,74.25,68.875,69.375,13114900.0 2000-07-06,73.25,73.625,70.0,72.75,9974600.0 2000-07-07,73.9375,76.0,73.0625,73.75,9534800.0 2000-07-10,73.125,75.9375,72.625,74.5,7577600.0 2000-07-11,73.1875,74.8125,72.4375,72.5,6149300.0 2000-07-12,73.375,74.8125,71.4375,74.75,5595100.0 2000-07-13,69.4375,73.8125,68.6875,73.0625,8188600.0 2000-07-14,70.75,71.875,69.5,69.9375,6284100.0 2000-07-17,72.375,73.9375,71.1875,71.3125,6009900.0 2000-07-18,74.859375,76.0,71.75,71.9375,6063000.0 2000-07-19,73.4375,74.875,73.0625,74.1875,6572200.0 2000-07-20,74.0625,74.75,73.625,73.875,5608100.0 2000-07-21,78.0,79.984375,72.75,72.875,15289500.0 2000-07-24,74.75,80.4375,74.5,79.1875,8720300.0 2000-07-25,73.625,76.0,72.25,75.5625,5172100.0 2000-07-26,69.375,75.875,69.125,74.4375,9597200.0 2000-07-27,68.5,71.5,68.25,69.125,13737000.0 2000-07-28,66.375,69.625,65.125,69.125,8268400.0 2000-07-31,64.9375,67.5,64.75,66.75,6788200.0 2000-08-01,69.0,69.25,65.0,65.3125,9298200.0 2000-08-02,70.3125,71.375,68.0625,69.0,7762200.0 2000-08-03,70.1875,71.625,68.875,68.875,5829000.0 2000-08-04,69.125,71.375,67.5625,70.5625,5847600.0 2000-08-07,72.125,72.25,67.8125,69.1875,7908000.0 2000-08-08,69.5,72.0,69.34375,71.8125,6420100.0 2000-08-09,68.9375,70.5,68.875,70.1875,5265800.0 2000-08-10,67.9375,69.1875,67.25,69.0,4668700.0 2000-08-11,69.6875,69.9375,66.75,68.625,4336700.0 2000-08-14,69.4375,69.875,68.0625,69.625,3320500.0 2000-08-15,67.75,69.5,67.125,69.375,5147100.0 2000-08-16,67.6875,69.625,67.5,69.0,4312000.0 2000-08-17,67.8125,69.4375,67.625,68.75,5090600.0 2000-08-18,65.875,67.9375,65.8125,67.375,5871600.0 2000-08-21,67.25,68.9375,66.375,66.875,4673300.0 2000-08-22,69.0625,69.625,67.6875,67.75,5550200.0 2000-08-23,70.5625,71.5,69.125,71.0,7099700.0 2000-08-24,72.625,73.25,70.75,70.75,6144800.0 2000-08-25,74.625,75.625,72.9375,73.0625,6089400.0 2000-08-28,73.75,76.0,72.875,74.875,4627700.0 2000-08-29,72.125,74.625,72.0,74.5,5194100.0 2000-08-30,73.0625,73.75,71.75,72.3125,4622300.0 2000-08-31,75.8125,76.625,72.6875,73.25,7785200.0 2000-09-01,76.4375,76.625,74.1875,76.5625,4917600.0 2000-09-05,72.5,76.0,71.875,76.0,7469600.0 2000-09-06,68.0625,73.0,68.0,72.5,9203300.0 2000-09-07,72.0,73.125,69.625,69.6875,7854100.0 2000-09-08,74.9375,76.3125,71.1875,72.8125,8089800.0 2000-09-11,72.25,74.875,72.0,74.125,6646200.0 2000-09-12,72.75,74.125,71.375,72.0,4767700.0 2000-09-13,71.9375,72.5,71.25,72.375,5692500.0 2000-09-14,67.4375,71.875,65.1875,71.875,21630800.0 2000-09-15,67.625,69.625,66.625,68.75,12453900.0 2000-09-18,65.1875,68.5625,64.9375,68.375,5783700.0 2000-09-19,65.6875,67.8125,64.125,66.0,6249100.0 2000-09-20,69.125,69.375,66.0,66.75,5918400.0 2000-09-21,68.4375,69.5,67.3125,68.5,4976100.0 2000-09-22,72.0625,72.125,68.25,68.25,7185400.0 2000-09-25,69.6875,73.875,69.125,72.0625,6932500.0 2000-09-26,71.5625,72.0,68.9375,69.9375,5887200.0 2000-09-27,71.375,71.875,69.6875,70.5,5427600.0 2000-09-28,70.25,71.0,68.5,70.40625,7519100.0 2000-09-29,69.828125,71.375,69.125,70.625,5732900.0 2000-10-02,65.75,70.4375,65.125,70.3125,8224700.0 2000-10-03,66.75,69.0,66.5,67.96875,5578400.0 2000-10-04,64.4375,67.3125,63.5,67.25,8179500.0 2000-10-05,66.625,67.5,64.0,64.0,4932400.0 2000-10-06,63.0625,67.0,61.5,66.625,6830400.0 2000-10-09,63.1875,64.6875,62.0,63.375,3295700.0 2000-10-10,60.6875,63.875,60.625,62.78125,7811600.0 2000-10-11,65.6875,67.5625,59.5,59.75,7110600.0 2000-10-12,61.875,65.375,59.9375,65.375,10082700.0 2000-10-13,64.875,65.0,60.375,60.4375,4694800.0 2000-10-16,63.8125,66.125,61.8125,65.375,7142600.0 2000-10-17,63.875,65.625,63.1875,65.625,6197300.0 2000-10-18,67.5625,68.5,61.375,62.125,8272400.0 2000-10-19,67.8125,68.75,65.8125,67.6875,4956800.0 2000-10-20,68.75,69.5,67.125,67.5,4956500.0 2000-10-23,70.9375,71.875,68.1875,68.9375,6250300.0 2000-10-24,71.375,72.625,70.0,71.75,5965700.0 2000-10-25,68.625,71.5,68.375,70.875,7707200.0 2000-10-26,68.5,68.8125,65.0,68.0,10354700.0 2000-10-27,59.3125,62.375,58.25,61.75,33036800.0 2000-10-30,54.125,58.875,51.390625,58.6875,27864900.0 2000-10-31,57.9375,58.25,55.6875,56.3125,14302500.0 2000-11-01,60.359375,61.875,57.6875,58.3125,10085100.0 2000-11-02,61.4375,61.75,60.0625,60.5625,7776000.0 2000-11-03,59.8125,61.625,59.625,61.625,5144000.0 2000-11-06,59.875,61.375,59.625,60.609375,7531100.0 2000-11-07,61.8125,62.1875,59.0625,60.5,6485000.0 2000-11-08,61.625,66.5,61.5,62.5625,12635300.0 2000-11-09,62.75,65.125,61.875,62.5,14028200.0 2000-11-10,64.5625,65.8125,61.0625,62.25,8410700.0 2000-11-13,62.625,66.0625,62.0,62.390625,10742000.0 2000-11-14,64.125,65.0,61.625,63.8125,7931900.0 2000-11-15,67.375,67.4375,63.5625,63.625,7415700.0 2000-11-16,65.875,66.5,64.875,65.75,5431900.0 2000-11-17,65.125,66.25,63.1875,65.875,7003200.0 2000-11-20,63.375,65.25,61.6875,63.875,5685300.0 2000-11-21,64.625,65.0,62.375,63.375,5543900.0 2000-11-22,65.3125,66.375,64.25,65.0625,8429200.0 2000-11-24,66.0625,67.0,63.875,65.5,2796500.0 2000-11-27,67.1875,68.875,66.5,67.1875,6850100.0 2000-11-28,66.34375,69.125,66.25,67.546875,6525400.0 2000-11-29,68.125,69.0,65.25,66.25,5408900.0 2000-11-30,63.625,67.9375,63.5,66.8125,8062100.0 2000-12-01,64.8125,67.0,63.3125,65.1875,5257800.0 2000-12-04,64.9375,66.5,62.3125,65.5625,6819300.0 2000-12-05,68.625,68.75,65.0,66.0,6128700.0 2000-12-06,66.0,67.3125,65.125,67.125,7734800.0 2000-12-07,65.4375,65.875,63.75,65.375,5238900.0 2000-12-08,68.375,68.875,64.6875,65.75,6268500.0 2000-12-11,69.25,70.0,66.5625,67.5,7538500.0 2000-12-12,68.25,70.75,67.875,69.1875,5348100.0 2000-12-13,67.125,70.25,66.75,69.625,7231900.0 2000-12-14,64.3125,67.3125,63.5,67.3125,7807900.0 2000-12-15,59.9375,64.375,58.0,63.875,14593400.0 2000-12-18,63.8125,65.6875,62.0625,62.0625,8132500.0 2000-12-19,65.3125,68.0,64.3125,64.3125,8369600.0 2000-12-20,63.625,66.875,63.625,63.8125,7004100.0 2000-12-21,63.6875,65.5,61.0,64.125,8651600.0 2000-12-22,66.75,66.75,63.5,63.5625,5368500.0 2000-12-26,67.75,68.125,66.5,66.5625,3813800.0 2000-12-27,65.6875,66.875,65.0625,66.5,7020200.0 2000-12-28,66.4375,66.9375,65.125,65.875,6365300.0 2000-12-29,63.9375,67.375,63.9375,66.875,5827400.0 2001-01-02,62.875,66.5,62.375,65.875,6449200.0 2001-01-03,67.0625,67.4375,60.625,63.1875,10116600.0 2001-01-04,62.6875,67.25,61.4375,65.875,9274400.0 2001-01-05,58.3125,62.4375,57.875,62.375,15381800.0 2001-01-08,58.6875,59.125,54.25,58.125,10770300.0 2001-01-09,62.0,62.125,58.625,58.8125,9027400.0 2001-01-10,60.75,62.5625,60.125,60.625,9254500.0 2001-01-11,60.625,62.8125,58.75,60.5,7864900.0 2001-01-12,59.75,61.1875,59.0,61.125,5509600.0 2001-01-16,61.5625,62.375,59.625,60.0,5511400.0 2001-01-17,60.5,63.875,59.5,62.390625,6624300.0 2001-01-18,62.0625,62.625,60.3125,60.9375,5507700.0 2001-01-19,60.0,61.875,59.375,61.75,10139000.0 2001-01-22,67.625,70.875,66.3125,70.0,54857700.0 2001-01-23,67.75,68.9375,66.8125,66.875,16341600.0 2001-01-24,69.0625,70.1875,66.875,67.625,13915700.0 2001-01-25,72.0,72.1875,69.875,69.9375,21418100.0 2001-01-26,71.6875,72.375,70.5,71.9375,8616100.0 2001-01-29,71.0,71.3125,70.625,71.25,7110300.0 2001-01-30,71.0,71.1875,70.125,71.109375,7095600.0 2001-01-31,70.3125,71.0625,69.75,70.6875,8907000.0 2001-02-01,69.3125,70.3125,68.8125,69.8125,7745300.0 2001-02-02,69.9375,71.0,69.3125,69.4375,5902300.0 2001-02-05,68.3125,70.125,68.015625,69.8125,6981100.0 2001-02-06,69.875,70.6875,67.875,68.3125,8051600.0 2001-02-07,70.625,71.125,69.375,69.609375,8272900.0 2001-02-08,69.8125,71.25,69.4375,71.0625,4383400.0 2001-02-09,72.5625,72.6875,68.3125,69.375,10396800.0 2001-02-12,74.1875,74.9375,72.0,72.0625,11139100.0 2001-02-13,72.3125,75.0625,72.125,74.25,8579600.0 2001-02-14,72.0,73.0625,70.0625,72.375,8137700.0 2001-02-15,72.0625,72.25,70.9375,71.75,6164800.0 2001-02-16,71.25,72.1875,70.125,71.375,5935500.0 2001-02-20,68.4375,71.1875,68.3125,71.1875,10771000.0 2001-02-21,70.625,72.5,68.375,68.5625,10556900.0 2001-02-22,70.0625,72.875,69.5,70.5625,9959300.0 2001-02-23,70.4375,70.5625,68.25,69.0,8408000.0 2001-02-26,73.375,73.6875,70.25,70.8125,8894500.0 2001-02-27,73.9375,74.8125,72.5,72.5625,10470700.0 2001-02-28,72.0625,75.0625,71.875,74.875,10927300.0 2001-03-01,71.015625,72.75,69.5625,71.6875,9877900.0 2001-03-02,72.4375,74.125,70.25,70.9375,8758100.0 2001-03-05,72.8125,74.0,71.5625,71.75,6120600.0 2001-03-06,73.6875,73.875,71.875,73.0,6934900.0 2001-03-07,71.1875,74.125,69.8125,73.5625,8970300.0 2001-03-08,68.5625,70.8125,67.375,70.8125,12403600.0 2001-03-09,66.625,70.8125,66.5,68.125,7722400.0 2001-03-12,61.3125,66.1875,61.25,65.0,9657100.0 2001-03-13,65.0625,66.3125,61.875,62.625,12066400.0 2001-03-14,65.0,67.875,63.125,63.15625,13360300.0 2001-03-15,65.125,66.8125,64.8125,66.125,6869600.0 2001-03-16,62.375,65.0,62.0,63.25,11703600.0 2001-03-19,63.9375,65.0,62.09375,63.109375,8085500.0 2001-03-20,61.3125,63.9375,61.25,63.75,8771200.0 2001-03-21,55.4375,61.125,54.75,61.125,24281500.0 2001-03-22,54.9375,55.0625,45.4375,53.125,48611900.0 2001-03-23,56.1875,57.125,54.25,54.5625,14431300.0 2001-03-26,58.875,59.6875,56.5,57.6875,13068700.0 2001-03-27,60.75,60.875,58.0625,59.421875,10757500.0 2001-03-28,59.5625,62.0,59.0,59.75,9290400.0 2001-03-29,59.6875,62.0,58.625,58.8125,9936500.0 2001-03-30,60.1875,61.4375,59.3125,60.3125,7176800.0 2001-04-02,57.0,60.25,55.9375,59.375,10778300.0 2001-04-03,54.6875,58.25,54.0625,56.25,13715100.0 2001-04-04,55.0,55.875,52.1875,54.125,13447600.0 2001-04-05,56.8125,57.0,52.3125,56.75,14891000.0 2001-04-06,54.4375,58.125,54.375,55.625,12797600.0 2001-04-09,53.970001220703125,54.95000076293945,53.5099983215332,54.79999923706055,11315400.0 2001-04-10,51.5099983215332,55.16999816894531,51.400001525878906,54.560001373291016,15074600.0 2001-04-11,51.869998931884766,54.650001525878906,50.310001373291016,53.650001525878906,18683700.0 2001-04-12,54.13999938964844,54.20000076293945,51.83000183105469,51.849998474121094,10553600.0 2001-04-16,54.58000183105469,56.0,53.900001525878906,54.209999084472656,7894200.0 2001-04-17,57.099998474121094,57.349998474121094,54.0,54.029998779296875,9345200.0 2001-04-18,61.54999923706055,61.630001068115234,57.45000076293945,59.220001220703125,14598500.0 2001-04-19,61.08000183105469,61.880001068115234,58.79999923706055,61.22999954223633,9380400.0 2001-04-20,59.560001373291016,60.09000015258789,59.029998779296875,59.66999816894531,8424600.0 2001-04-23,59.95000076293945,60.790000915527344,58.0,59.099998474121094,7712000.0 2001-04-24,57.45000076293945,60.5,57.06999969482422,60.18000030517578,9716900.0 2001-04-25,58.400001525878906,58.970001220703125,57.16999816894531,57.20000076293945,7607100.0 2001-04-26,55.88999938964844,59.060001373291016,54.849998474121094,58.70000076293945,10395700.0 2001-04-27,59.880001068115234,61.5,57.15999984741211,57.15999984741211,22919100.0 2001-04-30,61.13999938964844,62.25,59.95000076293945,61.20000076293945,12444500.0 2001-05-01,61.38999938964844,62.119998931884766,59.040000915527344,61.0099983215332,8206500.0 2001-05-02,62.2400016784668,62.599998474121094,59.79999923706055,62.5,7426400.0 2001-05-03,59.439998626708984,61.650001525878906,58.75,61.349998474121094,7270500.0 2001-05-04,62.38999938964844,63.22999954223633,57.0,58.65999984741211,12276200.0 2001-05-07,62.09000015258789,62.439998626708984,60.31999969482422,61.900001525878906,5923800.0 2001-05-08,62.18000030517578,63.0,60.20000076293945,62.18000030517578,6538500.0 2001-05-09,60.959999084472656,62.900001525878906,60.5,61.84000015258789,7211500.0 2001-05-10,60.18000030517578,62.45000076293945,60.0,62.0,7401400.0 2001-05-11,60.599998474121094,61.25,59.900001525878906,60.540000915527344,5430500.0 2001-05-14,60.95000076293945,62.25,60.209999084472656,61.79999923706055,7300300.0 2001-05-15,60.56999969482422,61.38999938964844,60.5,61.09000015258789,6152700.0 2001-05-16,65.0,65.0,60.38999938964844,60.79999923706055,9868600.0 2001-05-17,66.80999755859375,67.0999984741211,64.55000305175781,64.77999877929688,10143900.0 2001-05-18,65.45999908447266,66.5,64.5999984741211,65.69999694824219,7043500.0 2001-05-21,66.88999938964844,67.0,64.5199966430664,65.75,7166800.0 2001-05-22,66.23999786376953,67.55000305175781,65.30000305175781,67.4000015258789,7187300.0 2001-05-23,64.11000061035156,67.3499984741211,64.05000305175781,65.6500015258789,8825200.0 2001-05-24,67.13999938964844,67.19999694824219,63.72999954223633,64.47000122070312,6929900.0 2001-05-25,65.87000274658203,66.9000015258789,65.25,66.8499984741211,4175500.0 2001-05-29,67.30000305175781,67.37999725341797,65.3499984741211,66.0999984741211,6635200.0 2001-05-30,65.81999969482422,67.5999984741211,65.3499984741211,66.4000015258789,8832000.0 2001-05-31,66.37999725341797,67.05000305175781,65.41999816894531,65.6500015258789,6845300.0 2001-06-01,68.58000183105469,68.58999633789062,66.54000091552734,66.66999816894531,6206600.0 2001-06-04,69.88999938964844,70.0,68.12999725341797,68.55000305175781,7780800.0 2001-06-05,70.0199966430664,70.5999984741211,69.5,69.66000366210938,8517100.0 2001-06-06,68.19999694824219,69.8499984741211,67.9000015258789,69.62999725341797,5876300.0 2001-06-07,68.81999969482422,70.0,67.6500015258789,68.12999725341797,6026000.0 2001-06-08,67.44999694824219,69.0,67.19999694824219,69.0,3227200.0 2001-06-11,66.75,68.25,65.5,68.0999984741211,5330300.0 2001-06-12,66.91999816894531,67.48999786376953,62.900001525878906,64.30999755859375,12739700.0 2001-06-13,67.75,69.0,66.5199966430664,66.76000213623047,9385500.0 2001-06-14,66.94999694824219,68.0,66.30000305175781,67.0999984741211,8200000.0 2001-06-15,67.05999755859375,67.5,65.55000305175781,66.44999694824219,9937200.0 2001-06-18,66.9800033569336,68.05000305175781,66.37999725341797,66.69999694824219,5031700.0 2001-06-19,66.97000122070312,68.0,66.69999694824219,67.48999786376953,6065500.0 2001-06-20,67.44000244140625,69.01000213623047,66.72000122070312,66.72000122070312,8111200.0 2001-06-21,67.30000305175781,68.25,66.01000213623047,67.0999984741211,9611200.0 2001-06-22,65.13999938964844,67.12000274658203,65.11000061035156,67.01000213623047,6981200.0 2001-06-25,64.25,65.31999969482422,62.5099983215332,65.31999969482422,8807500.0 2001-06-26,63.16999816894531,65.4800033569336,62.75,63.400001525878906,7052400.0 2001-06-27,63.11000061035156,64.37999725341797,62.5,63.04999923706055,6584300.0 2001-06-28,62.66999816894531,65.11000061035156,62.5,63.29999923706055,8166500.0 2001-06-29,60.68000030517578,63.06999969482422,59.5,61.13999938964844,9949400.0 2001-07-02,61.66999816894531,62.099998474121094,61.060001373291016,61.70000076293945,5750000.0 2001-07-03,60.720001220703125,61.79999923706055,60.619998931884766,61.54999923706055,4007300.0 2001-07-05,58.220001220703125,60.58000183105469,58.130001068115234,60.540000915527344,9511100.0 2001-07-06,57.15999984741211,58.59000015258789,56.150001525878906,58.04999923706055,8260100.0 2001-07-09,58.720001220703125,59.97999954223633,57.63999938964844,57.75,8205700.0 2001-07-10,57.529998779296875,59.77000045776367,57.20000076293945,59.52000045776367,8767900.0 2001-07-11,57.0099983215332,58.34000015258789,56.349998474121094,57.40999984741211,10528000.0 2001-07-12,55.099998474121094,57.290000915527344,54.41999816894531,57.279998779296875,12540700.0 2001-07-13,55.63999938964844,57.18000030517578,54.75,55.08000183105469,11377300.0 2001-07-16,54.0099983215332,56.25,53.459999084472656,56.0,9560300.0 2001-07-17,55.060001373291016,55.88999938964844,54.650001525878906,54.650001525878906,8687100.0 2001-07-18,60.04999923706055,60.75,55.75,55.90999984741211,14959500.0 2001-07-19,59.4900016784668,60.0,57.88999938964844,59.33000183105469,8810200.0 2001-07-20,60.709999084472656,60.779998779296875,59.25,59.650001525878906,7221700.0 2001-07-23,58.59000015258789,61.75,58.5,61.209999084472656,7570100.0 2001-07-24,57.77000045776367,58.599998474121094,56.22999954223633,58.349998474121094,7780300.0 2001-07-25,59.18000030517578,59.5,56.849998474121094,57.619998931884766,6355300.0 2001-07-26,57.720001220703125,59.18000030517578,56.150001525878906,58.540000915527344,7947200.0 2001-07-27,60.81999969482422,61.9900016784668,60.5099983215332,60.90999984741211,10271400.0 2001-07-30,60.470001220703125,61.66999816894531,60.099998474121094,61.099998474121094,4040700.0 2001-07-31,62.709999084472656,63.400001525878906,61.25,61.25,8530300.0 2001-08-01,62.09000015258789,63.11000061035156,61.77000045776367,63.099998474121094,5068500.0 2001-08-02,62.2400016784668,63.349998474121094,61.099998474121094,62.599998474121094,5351300.0 2001-08-03,61.90999984741211,63.25,61.09000015258789,62.189998626708984,3860500.0 2001-08-06,62.36000061035156,63.0,61.88999938964844,61.91999816894531,3165100.0 2001-08-07,62.650001525878906,63.7400016784668,62.22999954223633,62.4900016784668,4233500.0 2001-08-08,60.88999938964844,63.68000030517578,60.5099983215332,62.75,5348500.0 2001-08-09,61.0,61.09000015258789,59.150001525878906,60.9900016784668,6964200.0 2001-08-10,61.099998474121094,61.900001525878906,60.209999084472656,61.189998626708984,4917000.0 2001-08-13,62.95000076293945,62.97999954223633,60.79999923706055,60.9900016784668,4140000.0 2001-08-14,61.91999816894531,63.849998474121094,61.75,63.06999969482422,5291800.0 2001-08-15,60.09000015258789,62.709999084472656,59.849998474121094,62.189998626708984,7657700.0 2001-08-16,61.0,61.689998626708984,58.29999923706055,60.09000015258789,10757700.0 2001-08-17,59.95000076293945,61.650001525878906,59.810001373291016,60.150001525878906,5895500.0 2001-08-20,59.93000030517578,60.75,59.349998474121094,60.08000183105469,4523000.0 2001-08-21,58.40999984741211,60.4900016784668,58.36000061035156,59.790000915527344,5961900.0 2001-08-22,60.880001068115234,60.939998626708984,58.599998474121094,59.150001525878906,6987800.0 2001-08-23,62.91999816894531,63.880001068115234,60.25,60.619998931884766,11075100.0 2001-08-24,64.93000030517578,65.12000274658203,63.22999954223633,63.560001373291016,11090200.0 2001-08-27,64.4800033569336,65.5999984741211,64.30000305175781,64.4000015258789,4687900.0 2001-08-28,63.0,64.9000015258789,62.880001068115234,64.72000122070312,4702400.0 2001-08-29,62.599998474121094,63.59000015258789,61.20000076293945,63.0099983215332,6830200.0 2001-08-30,64.56999969482422,65.25,62.58000183105469,62.59000015258789,12226100.0 2001-08-31,64.30000305175781,64.55999755859375,63.5099983215332,64.29000091552734,6568700.0 2001-09-04,64.13999938964844,65.80000305175781,63.400001525878906,63.79999923706055,7482600.0 2001-09-05,65.19999694824219,65.5,62.20000076293945,64.25,7710400.0 2001-09-06,65.66000366210938,66.25,64.5,65.27999877929688,11745800.0 2001-09-07,63.900001525878906,65.4800033569336,63.400001525878906,64.94999694824219,7128200.0 2001-09-10,64.12999725341797,65.05999755859375,62.54999923706055,62.849998474121094,6669100.0 2001-09-17,60.849998474121094,62.5,59.75,61.029998779296875,12327500.0 2001-09-18,59.380001068115234,62.439998626708984,59.349998474121094,62.099998474121094,20132400.0 2001-09-19,57.95000076293945,60.38999938964844,55.630001068115234,59.689998626708984,19047800.0 2001-09-20,59.0,60.08000183105469,56.349998474121094,56.5,14835300.0 2001-09-21,56.02000045776367,57.599998474121094,55.5,55.900001525878906,18567400.0 2001-09-24,55.2599983215332,57.75,54.810001373291016,57.0,9945400.0 2001-09-25,56.5,57.150001525878906,55.130001068115234,55.869998931884766,9949000.0 2001-09-26,57.290000915527344,58.09000015258789,56.84000015258789,57.400001525878906,11321200.0 2001-09-27,59.45000076293945,60.20000076293945,57.189998626708984,57.400001525878906,9029800.0 2001-09-28,58.77000045776367,60.9900016784668,58.72999954223633,60.09000015258789,10021500.0 2001-10-01,58.5099983215332,59.25,57.400001525878906,58.7400016784668,10077200.0 2001-10-02,59.220001220703125,59.29999923706055,58.13999938964844,58.75,7526400.0 2001-10-03,59.84000015258789,60.099998474121094,58.11000061035156,58.5,9389500.0 2001-10-04,57.45000076293945,60.0,57.209999084472656,59.9900016784668,9460400.0 2001-10-05,58.7400016784668,59.0,56.84000015258789,57.61000061035156,6892300.0 2001-10-08,57.720001220703125,59.04999923706055,56.869998931884766,58.11000061035156,4980300.0 2001-10-09,57.41999816894531,58.02000045776367,56.7599983215332,57.93000030517578,5860300.0 2001-10-10,58.97999954223633,59.97999954223633,57.220001220703125,57.45000076293945,6330600.0 2001-10-11,61.650001525878906,61.689998626708984,59.529998779296875,59.529998779296875,9529200.0 2001-10-12,61.61000061035156,61.79999923706055,59.5099983215332,60.95000076293945,9712000.0 2001-10-15,62.209999084472656,62.290000915527344,60.5,60.84000015258789,6318500.0 2001-10-16,61.54999923706055,63.18000030517578,61.16999816894531,62.15999984741211,6665900.0 2001-10-17,59.0099983215332,62.029998779296875,58.959999084472656,61.95000076293945,8753000.0 2001-10-18,59.099998474121094,60.13999938964844,58.45000076293945,58.9900016784668,7034400.0 2001-10-19,59.91999816894531,60.099998474121094,58.400001525878906,58.880001068115234,6475700.0 2001-10-22,59.84000015258789,60.5099983215332,59.0,59.47999954223633,7269100.0 2001-10-23,59.04999923706055,60.72999954223633,58.90999984741211,60.2599983215332,7243400.0 2001-10-24,57.08000183105469,59.5,55.93000030517578,59.5,15780900.0 2001-10-25,58.25,58.47999954223633,56.2599983215332,56.779998779296875,14989800.0 2001-10-26,59.45000076293945,60.599998474121094,58.529998779296875,58.939998626708984,17978900.0 2001-10-29,57.130001068115234,59.560001373291016,57.0,59.400001525878906,6805000.0 2001-10-30,56.880001068115234,57.5,55.150001525878906,57.0099983215332,8777100.0 2001-10-31,56.81999969482422,58.54999923706055,56.709999084472656,57.310001373291016,8416900.0 2001-11-01,58.0,58.720001220703125,56.900001525878906,57.38999938964844,7081200.0 2001-11-02,57.63999938964844,58.5,57.20000076293945,57.599998474121094,5232800.0 2001-11-05,58.540000915527344,58.9900016784668,57.939998626708984,58.2400016784668,5033000.0 2001-11-06,59.2599983215332,59.77000045776367,57.560001373291016,58.310001373291016,6476600.0 2001-11-07,59.939998626708984,60.4900016784668,59.43000030517578,59.52000045776367,8091500.0 2001-11-08,57.58000183105469,60.65999984741211,57.56999969482422,60.20000076293945,9758800.0 2001-11-09,56.88999938964844,58.150001525878906,56.18000030517578,57.70000076293945,8526000.0 2001-11-12,56.27000045776367,57.40999984741211,55.2599983215332,56.939998626708984,7183500.0 2001-11-13,57.9900016784668,58.34000015258789,57.5,57.790000915527344,5927300.0 2001-11-14,57.33000183105469,59.04999923706055,57.08000183105469,58.97999954223633,9786900.0 2001-11-15,57.040000915527344,58.04999923706055,56.5,57.33000183105469,8145400.0 2001-11-16,56.52000045776367,57.119998931884766,56.18000030517578,57.11000061035156,6327100.0 2001-11-19,58.349998474121094,58.36000061035156,56.84000015258789,56.95000076293945,8095200.0 2001-11-20,57.90999984741211,59.290000915527344,57.689998626708984,58.29999923706055,10883200.0 2001-11-21,61.97999954223633,62.2599983215332,60.66999816894531,61.349998474121094,21729200.0 2001-11-23,64.41999816894531,64.75,62.31999969482422,62.52000045776367,13169800.0 2001-11-26,67.38999938964844,67.41999816894531,64.0,64.31999969482422,17849000.0 2001-11-27,65.8499984741211,67.08999633789062,65.05999755859375,66.41000366210938,13406000.0 2001-11-28,64.5199966430664,65.87000274658203,64.12000274658203,65.19999694824219,7623600.0 2001-11-29,65.79000091552734,65.87999725341797,63.93000030517578,64.72000122070312,6988300.0 2001-11-30,66.43000030517578,66.94999694824219,65.0999984741211,65.6500015258789,7705600.0 2001-12-03,65.4800033569336,66.77999877929688,65.01000213623047,65.88999938964844,6707400.0 2001-12-04,66.66000366210938,67.6500015258789,66.05000305175781,67.06999969482422,11001000.0 2001-12-05,67.73999786376953,67.98999786376953,66.4000015258789,67.02999877929688,8872200.0 2001-12-06,68.48999786376953,69.0,67.2300033569336,67.75,8656000.0 2001-12-07,66.80000305175781,68.41000366210938,66.2699966430664,68.19999694824219,7410000.0 2001-12-10,64.87000274658203,67.5999984741211,64.86000061035156,66.62999725341797,8547000.0 2001-12-11,64.30000305175781,65.87999725341797,63.880001068115234,65.44999694824219,9259000.0 2001-12-12,64.38999938964844,64.83999633789062,62.7599983215332,64.55999755859375,10275600.0 2001-12-13,60.189998626708984,64.72000122070312,60.18000030517578,64.08999633789062,23186000.0 2001-12-14,56.029998779296875,57.900001525878906,55.849998474121094,57.400001525878906,54037500.0 2001-12-17,59.4900016784668,59.88999938964844,55.209999084472656,55.25,43405800.0 2001-12-18,58.38999938964844,58.849998474121094,57.13999938964844,58.40999984741211,23899200.0 2001-12-19,58.33000183105469,58.79999923706055,57.29999923706055,57.599998474121094,13772000.0 2001-12-20,57.79999923706055,58.529998779296875,57.75,58.099998474121094,8129600.0 2001-12-21,57.970001220703125,58.970001220703125,56.91999816894531,57.95000076293945,16269500.0 2001-12-24,57.02000045776367,57.95000076293945,57.0,57.75,6296300.0 2001-12-26,58.290000915527344,58.79999923706055,57.04999923706055,57.43000030517578,6461100.0 2001-12-27,58.400001525878906,58.90999984741211,58.09000015258789,58.310001373291016,6585200.0 2001-12-28,59.060001373291016,59.72999954223633,58.54999923706055,58.599998474121094,8493600.0 2001-12-31,56.439998626708984,58.61000061035156,56.290000915527344,58.599998474121094,10040400.0 2002-01-02,56.400001525878906,56.939998626708984,55.099998474121094,56.900001525878906,10571300.0 2002-01-03,54.34000015258789,56.81999969482422,53.75,56.54999923706055,19074400.0 2002-01-04,55.619998931884766,56.2400016784668,53.279998779296875,54.90999984741211,18595900.0 2002-01-07,55.689998626708984,57.2400016784668,55.68000030517578,57.2400016784668,13657300.0 2002-01-08,56.540000915527344,56.650001525878906,55.029998779296875,56.5099983215332,9275800.0 2002-01-09,55.77000045776367,57.70000076293945,55.7599983215332,57.31999969482422,12493000.0 2002-01-10,56.4900016784668,56.939998626708984,55.36000061035156,55.900001525878906,8100500.0 2002-01-11,57.099998474121094,57.7400016784668,56.58000183105469,56.79999923706055,9662200.0 2002-01-14,55.5,57.349998474121094,55.5,57.130001068115234,8124100.0 2002-01-15,56.2599983215332,56.4900016784668,55.40999984741211,55.95000076293945,7696000.0 2002-01-16,55.689998626708984,57.400001525878906,55.59000015258789,56.5,10046500.0 2002-01-17,55.79999923706055,56.38999938964844,54.5,56.349998474121094,11104000.0 2002-01-18,54.33000183105469,56.130001068115234,53.7400016784668,54.959999084472656,13029700.0 2002-01-22,56.060001373291016,56.2400016784668,54.130001068115234,55.310001373291016,12419600.0 2002-01-23,58.459999084472656,58.849998474121094,56.439998626708984,57.2599983215332,16704600.0 2002-01-24,57.209999084472656,58.0,56.79999923706055,57.099998474121094,15523900.0 2002-01-25,57.060001373291016,58.25,56.650001525878906,57.0,7856300.0 2002-01-28,56.29999923706055,57.400001525878906,56.0,57.38999938964844,7728400.0 2002-01-29,54.5,57.150001525878906,54.0,56.310001373291016,11779500.0 2002-01-30,55.040000915527344,55.09000015258789,53.349998474121094,54.5,13339900.0 2002-01-31,55.5,55.7400016784668,54.349998474121094,55.25,10058400.0 2002-02-01,57.880001068115234,58.08000183105469,56.939998626708984,57.599998474121094,17901100.0 2002-02-04,56.369998931884766,57.65999984741211,56.0099983215332,57.5099983215332,9394900.0 2002-02-05,56.68000030517578,58.22999954223633,56.13999938964844,56.790000915527344,13967500.0 2002-02-06,56.439998626708984,57.349998474121094,56.0,56.959999084472656,11302200.0 2002-02-07,56.0099983215332,57.619998931884766,55.79999923706055,56.650001525878906,9009800.0 2002-02-08,57.900001525878906,57.900001525878906,56.0,56.16999816894531,10209600.0 2002-02-11,57.63999938964844,58.189998626708984,57.400001525878906,57.58000183105469,8532200.0 2002-02-12,59.0,59.25,57.04999923706055,57.20000076293945,11649900.0 2002-02-13,58.91999816894531,59.54999923706055,58.54999923706055,59.060001373291016,7756800.0 2002-02-14,58.0,59.79999923706055,57.470001220703125,58.72999954223633,8977000.0 2002-02-15,58.189998626708984,58.79999923706055,56.79999923706055,57.90999984741211,11526800.0 2002-02-19,56.900001525878906,57.95000076293945,56.650001525878906,57.79999923706055,7038500.0 2002-02-20,58.95000076293945,58.959999084472656,57.099998474121094,57.68000030517578,9055500.0 2002-02-21,57.59000015258789,59.95000076293945,57.529998779296875,58.439998626708984,13086400.0 2002-02-22,57.54999923706055,57.75,56.20000076293945,56.779998779296875,22726500.0 2002-02-25,58.970001220703125,59.0,57.369998931884766,57.560001373291016,10041800.0 2002-02-26,58.619998931884766,59.25,57.91999816894531,58.9900016784668,7985200.0 2002-02-27,57.869998931884766,59.45000076293945,57.5,59.189998626708984,10489900.0 2002-02-28,57.97999954223633,59.029998779296875,57.880001068115234,58.16999816894531,9439600.0 2002-03-01,58.529998779296875,58.70000076293945,57.0099983215332,58.16999816894531,9436000.0 2002-03-04,59.880001068115234,59.900001525878906,58.88999938964844,59.0,13094400.0 2002-03-05,58.939998626708984,60.25,58.52000045776367,59.439998626708984,8645400.0 2002-03-06,60.59000015258789,60.61000061035156,58.900001525878906,59.189998626708984,12320100.0 2002-03-07,59.79999923706055,60.59000015258789,59.209999084472656,59.970001220703125,9259100.0 2002-03-08,59.720001220703125,60.25,58.72999954223633,60.2400016784668,8827700.0 2002-03-11,59.400001525878906,59.869998931884766,58.90999984741211,59.41999816894531,8292600.0 2002-03-12,59.59000015258789,59.70000076293945,58.5,58.91999816894531,5797400.0 2002-03-13,59.86000061035156,60.4900016784668,59.06999969482422,60.09000015258789,8094000.0 2002-03-14,60.25,60.97999954223633,59.7400016784668,59.75,8174100.0 2002-03-15,61.40999984741211,61.470001220703125,60.0,60.11000061035156,9986400.0 2002-03-18,62.47999954223633,62.619998931884766,61.599998474121094,61.790000915527344,10299700.0 2002-03-19,62.310001373291016,62.939998626708984,61.86000061035156,62.54999923706055,7892200.0 2002-03-20,61.060001373291016,62.25,61.060001373291016,61.9900016784668,8202700.0 2002-03-21,62.2400016784668,62.25,60.599998474121094,61.08000183105469,8088300.0 2002-03-22,61.79999923706055,62.47999954223633,61.290000915527344,61.810001373291016,8647600.0 2002-03-25,60.380001068115234,61.97999954223633,60.349998474121094,61.95000076293945,8289900.0 2002-03-26,60.630001068115234,60.97999954223633,60.04999923706055,60.22999954223633,8174300.0 2002-03-27,60.849998474121094,61.38999938964844,60.11000061035156,60.29999923706055,7905300.0 2002-03-28,59.68000030517578,60.95000076293945,59.56999969482422,60.869998931884766,8894500.0 2002-04-01,61.38999938964844,61.47999954223633,59.349998474121094,59.43000030517578,8119700.0 2002-04-02,59.75,61.43000030517578,59.75,61.0,7025300.0 2002-04-03,59.939998626708984,60.560001373291016,59.20000076293945,60.09000015258789,8161300.0 2002-04-04,58.970001220703125,60.41999816894531,58.880001068115234,59.810001373291016,9938200.0 2002-04-05,58.220001220703125,59.7400016784668,58.09000015258789,59.25,9154800.0 2002-04-08,58.9900016784668,59.04999923706055,57.22999954223633,57.61000061035156,11398300.0 2002-04-09,56.36000061035156,59.029998779296875,55.91999816894531,59.0,16797900.0 2002-04-10,58.63999938964844,58.70000076293945,57.25,57.349998474121094,11552200.0 2002-04-11,57.16999816894531,59.38999938964844,57.09000015258789,58.439998626708984,9936900.0 2002-04-12,57.209999084472656,57.779998779296875,56.79999923706055,57.52000045776367,5869600.0 2002-04-15,56.849998474121094,57.959999084472656,56.150001525878906,57.4900016784668,8152300.0 2002-04-16,57.75,57.84000015258789,56.66999816894531,57.13999938964844,6495400.0 2002-04-17,56.439998626708984,58.099998474121094,56.04999923706055,57.84000015258789,7538700.0 2002-04-18,57.52000045776367,57.650001525878906,56.150001525878906,56.2599983215332,7899400.0 2002-04-19,56.81999969482422,58.290000915527344,56.54999923706055,58.20000076293945,7775700.0 2002-04-22,56.02000045776367,56.650001525878906,55.5,56.5099983215332,7713500.0 2002-04-23,54.75,55.970001220703125,54.599998474121094,55.040000915527344,13368100.0 2002-04-24,56.11000061035156,56.779998779296875,55.310001373291016,55.459999084472656,10958400.0 2002-04-25,55.20000076293945,57.04999923706055,55.11000061035156,56.0,11815700.0 2002-04-26,53.84000015258789,56.75,53.31999969482422,56.279998779296875,16767600.0 2002-04-29,51.880001068115234,53.849998474121094,51.5,53.849998474121094,18827500.0 2002-04-30,52.880001068115234,53.349998474121094,50.95000076293945,51.66999816894531,13489100.0 2002-05-01,51.52000045776367,52.90999984741211,51.209999084472656,52.81999969482422,12053400.0 2002-05-02,50.31999969482422,52.099998474121094,50.27000045776367,51.33000183105469,12280500.0 2002-05-03,48.79999923706055,50.349998474121094,47.77000045776367,50.29999923706055,20110100.0 2002-05-06,46.810001373291016,49.150001525878906,46.45000076293945,48.65999984741211,14849400.0 2002-05-07,46.540000915527344,47.72999954223633,45.810001373291016,46.4900016784668,17532300.0 2002-05-08,49.150001525878906,49.709999084472656,47.20000076293945,47.400001525878906,13995000.0 2002-05-09,47.59000015258789,49.540000915527344,47.58000183105469,48.95000076293945,11485800.0 2002-05-10,45.65999984741211,47.93000030517578,45.43000030517578,47.900001525878906,15364700.0 2002-05-13,47.959999084472656,48.029998779296875,45.45000076293945,45.970001220703125,12388000.0 2002-05-14,51.790000915527344,51.810001373291016,49.630001068115234,49.709999084472656,20239900.0 2002-05-15,51.349998474121094,52.54999923706055,50.63999938964844,51.040000915527344,12607400.0 2002-05-16,50.349998474121094,51.099998474121094,49.400001525878906,51.08000183105469,10088600.0 2002-05-17,50.689998626708984,51.400001525878906,49.08000183105469,50.709999084472656,12138000.0 2002-05-20,49.790000915527344,50.720001220703125,49.400001525878906,50.02000045776367,10468900.0 2002-05-21,48.650001525878906,50.560001373291016,48.41999816894531,50.0,10477300.0 2002-05-22,49.43000030517578,49.7400016784668,47.849998474121094,47.849998474121094,10293600.0 2002-05-23,52.70000076293945,52.9900016784668,49.220001220703125,49.95000076293945,13168800.0 2002-05-24,50.709999084472656,52.88999938964844,50.65999984741211,52.04999923706055,10605500.0 2002-05-28,51.61000061035156,51.97999954223633,49.900001525878906,50.95000076293945,8678900.0 2002-05-29,50.619998931884766,52.29999923706055,50.619998931884766,51.29999923706055,8873800.0 2002-05-30,50.119998931884766,50.619998931884766,49.560001373291016,50.400001525878906,8980600.0 2002-05-31,47.630001068115234,50.5,47.540000915527344,50.45000076293945,14617200.0 2002-06-03,45.189998626708984,48.279998779296875,45.13999938964844,47.470001220703125,11719300.0 2002-06-04,44.400001525878906,45.45000076293945,43.29999923706055,45.27000045776367,21143800.0 2002-06-05,45.5099983215332,45.86000061035156,44.130001068115234,44.52000045776367,14209300.0 2002-06-06,42.790000915527344,45.209999084472656,42.7599983215332,45.08000183105469,11967600.0 2002-06-07,41.25,41.619998931884766,40.5,40.66999816894531,19903400.0 2002-06-10,41.810001373291016,42.349998474121094,41.20000076293945,41.5,11662600.0 2002-06-11,38.75,42.25,38.20000076293945,42.099998474121094,24301900.0 2002-06-12,38.16999816894531,39.15999984741211,36.72999954223633,38.65999984741211,25015900.0 2002-06-13,37.79999923706055,38.95000076293945,37.439998626708984,38.95000076293945,18824900.0 2002-06-14,40.18000030517578,40.63999938964844,36.810001373291016,36.900001525878906,23638700.0 2002-06-17,42.70000076293945,42.9900016784668,41.29999923706055,41.689998626708984,28478700.0 2002-06-18,43.25,44.20000076293945,41.83000183105469,42.11000061035156,23339900.0 2002-06-19,43.029998779296875,44.130001068115234,42.619998931884766,43.22999954223633,15854900.0 2002-06-20,41.31999969482422,42.84000015258789,40.7599983215332,42.40999984741211,19211000.0 2002-06-21,40.45000076293945,42.0099983215332,40.18000030517578,40.75,18579900.0 2002-06-24,41.779998779296875,42.9900016784668,39.880001068115234,40.16999816894531,19148700.0 2002-06-25,40.65999984741211,42.5,40.25,42.150001525878906,15075400.0 2002-06-26,40.810001373291016,41.4900016784668,39.0,39.08000183105469,19021000.0 2002-06-27,41.4900016784668,41.849998474121094,40.47999954223633,41.5,14872900.0 2002-06-28,41.880001068115234,43.0,41.2599983215332,41.56999969482422,13014300.0 2002-07-01,38.36000061035156,41.56999969482422,38.34000015258789,41.45000076293945,16032300.0 2002-07-02,36.95000076293945,38.5,36.63999938964844,38.43000030517578,17464400.0 2002-07-03,35.83000183105469,36.75,34.38999938964844,36.58000183105469,19835500.0 2002-07-05,38.06999969482422,38.18000030517578,36.47999954223633,36.560001373291016,6473100.0 2002-07-08,36.209999084472656,38.06999969482422,36.16999816894531,38.0,12180600.0 2002-07-09,34.93000030517578,36.959999084472656,34.54999923706055,36.470001220703125,12951300.0 2002-07-10,32.529998779296875,35.119998931884766,32.4900016784668,35.04999923706055,18911800.0 2002-07-11,34.40999984741211,34.59000015258789,32.25,32.459999084472656,20980500.0 2002-07-12,34.29999923706055,35.47999954223633,33.33000183105469,34.91999816894531,16552100.0 2002-07-15,31.06999969482422,33.7599983215332,30.56999969482422,33.7599983215332,26714600.0 2002-07-16,32.869998931884766,34.630001068115234,31.18000030517578,31.209999084472656,37426600.0 2002-07-17,37.099998474121094,37.119998931884766,34.869998931884766,34.939998626708984,29001900.0 2002-07-18,34.279998779296875,36.7400016784668,33.900001525878906,36.689998626708984,21493800.0 2002-07-19,35.459999084472656,35.81999969482422,33.400001525878906,34.04999923706055,27505200.0 2002-07-22,35.279998779296875,36.900001525878906,35.27000045776367,35.83000183105469,24249200.0 2002-07-23,35.599998474121094,36.099998474121094,34.790000915527344,35.380001068115234,27637600.0 2002-07-24,37.09000015258789,39.54999923706055,34.209999084472656,34.70000076293945,26174100.0 2002-07-25,41.939998626708984,42.349998474121094,40.290000915527344,40.61000061035156,43226100.0 2002-07-26,43.380001068115234,43.380001068115234,40.77000045776367,41.790000915527344,17267000.0 2002-07-29,44.02000045776367,44.25,42.5,43.79999923706055,20937900.0 2002-07-30,45.4900016784668,46.650001525878906,43.36000061035156,43.40999984741211,25061100.0 2002-07-31,45.63999938964844,46.5,42.95000076293945,42.97999954223633,33644300.0 2002-08-01,43.400001525878906,45.86000061035156,43.29999923706055,45.790000915527344,15863800.0 2002-08-02,43.5099983215332,44.61000061035156,42.61000061035156,43.61000061035156,15541900.0 2002-08-05,42.220001220703125,44.08000183105469,41.97999954223633,43.20000076293945,15115000.0 2002-08-06,44.22999954223633,44.59000015258789,42.650001525878906,42.91999816894531,16463400.0 2002-08-07,45.720001220703125,45.849998474121094,44.130001068115234,45.09000015258789,15199700.0 2002-08-08,48.029998779296875,48.040000915527344,45.36000061035156,45.560001373291016,19341000.0 2002-08-09,47.72999954223633,48.54999923706055,46.81999969482422,47.20000076293945,12285100.0 2002-08-12,47.97999954223633,48.22999954223633,46.70000076293945,47.0099983215332,9703200.0 2002-08-13,45.63999938964844,47.91999816894531,45.47999954223633,47.4900016784668,14460400.0 2002-08-14,47.52000045776367,47.86000061035156,45.0,45.599998474121094,16515500.0 2002-08-15,47.79999923706055,48.650001525878906,46.66999816894531,47.41999816894531,13443200.0 2002-08-16,47.529998779296875,48.220001220703125,46.779998779296875,47.4900016784668,11124800.0 2002-08-19,46.41999816894531,47.540000915527344,46.400001525878906,47.349998474121094,11523200.0 2002-08-20,46.66999816894531,47.36000061035156,45.81999969482422,46.02000045776367,11630000.0 2002-08-21,47.70000076293945,47.95000076293945,46.599998474121094,47.20000076293945,10914800.0 2002-08-22,48.540000915527344,48.91999816894531,47.0099983215332,47.63999938964844,11725700.0 2002-08-23,47.27000045776367,48.900001525878906,47.11000061035156,48.31999969482422,10946800.0 2002-08-26,46.84000015258789,47.599998474121094,45.43000030517578,47.540000915527344,11323300.0 2002-08-27,45.209999084472656,47.18000030517578,45.20000076293945,47.0,11010500.0 2002-08-28,45.18000030517578,46.11000061035156,45.0099983215332,45.5,12285600.0 2002-08-29,45.380001068115234,46.380001068115234,44.689998626708984,45.040000915527344,11252000.0 2002-08-30,45.029998779296875,46.54999923706055,45.0,45.41999816894531,9749600.0 2002-09-03,42.939998626708984,45.02000045776367,42.91999816894531,44.939998626708984,14686300.0 2002-09-04,44.119998931884766,44.709999084472656,42.83000183105469,43.29999923706055,13059600.0 2002-09-05,43.20000076293945,44.22999954223633,43.189998626708984,43.599998474121094,12383500.0 2002-09-06,44.75,45.54999923706055,44.11000061035156,44.11000061035156,10521000.0 2002-09-09,44.95000076293945,45.84000015258789,43.81999969482422,44.400001525878906,12226300.0 2002-09-10,46.04999923706055,46.310001373291016,44.900001525878906,45.09000015258789,11923200.0 2002-09-11,45.650001525878906,47.09000015258789,45.630001068115234,46.310001373291016,8406800.0 2002-09-12,45.08000183105469,45.79999923706055,44.900001525878906,45.540000915527344,8862100.0 2002-09-13,45.66999816894531,46.02000045776367,44.5,44.81999969482422,11085900.0 2002-09-16,45.290000915527344,45.7400016784668,44.70000076293945,45.369998931884766,7573500.0 2002-09-17,45.16999816894531,46.43000030517578,44.97999954223633,45.900001525878906,10401000.0 2002-09-18,45.47999954223633,45.810001373291016,43.86000061035156,44.709999084472656,13498500.0 2002-09-19,42.0099983215332,44.959999084472656,41.91999816894531,44.599998474121094,26645700.0 2002-09-20,41.720001220703125,42.439998626708984,40.54999923706055,42.29999923706055,23438200.0 2002-09-23,40.0099983215332,41.58000183105469,39.119998931884766,41.31999969482422,16663500.0 2002-09-24,42.06999969482422,42.79999923706055,39.2400016784668,39.33000183105469,21868900.0 2002-09-25,44.060001373291016,44.349998474121094,41.97999954223633,42.84000015258789,17233500.0 2002-09-26,43.65999984741211,44.63999938964844,42.849998474121094,44.36000061035156,14060600.0 2002-09-27,42.0,44.75,41.66999816894531,43.33000183105469,19147800.0 2002-09-30,41.70000076293945,42.939998626708984,40.77000045776367,41.459999084472656,22208100.0 2002-10-01,44.560001373291016,44.95000076293945,41.97999954223633,42.11000061035156,20965700.0 2002-10-02,44.75,45.97999954223633,44.400001525878906,44.400001525878906,19279900.0 2002-10-03,45.75,46.43000030517578,44.5099983215332,44.52000045776367,14957700.0 2002-10-04,43.65999984741211,46.06999969482422,43.58000183105469,45.95000076293945,18705900.0 2002-10-07,44.70000076293945,45.40999984741211,43.15999984741211,43.29999923706055,18261100.0 2002-10-08,45.790000915527344,46.34000015258789,45.0099983215332,45.060001373291016,22168900.0 2002-10-09,45.619998931884766,46.38999938964844,45.25,45.34000015258789,17751400.0 2002-10-10,48.2400016784668,48.279998779296875,45.400001525878906,45.54999923706055,22415500.0 2002-10-11,48.09000015258789,49.279998779296875,47.54999923706055,48.75,20324400.0 2002-10-14,49.189998626708984,49.470001220703125,48.099998474121094,48.22999954223633,14298400.0 2002-10-15,50.47999954223633,50.5,49.36000061035156,49.9900016784668,20376400.0 2002-10-16,50.380001068115234,51.5099983215332,49.83000183105469,49.86000061035156,15647200.0 2002-10-17,50.150001525878906,52.0,49.349998474121094,51.38999938964844,17367800.0 2002-10-18,50.47999954223633,50.970001220703125,49.54999923706055,50.04999923706055,14499200.0 2002-10-21,50.380001068115234,50.68000030517578,49.4900016784668,50.150001525878906,13647800.0 2002-10-22,49.79999923706055,50.529998779296875,49.36000061035156,49.849998474121094,13002800.0 2002-10-23,50.0,50.15999984741211,48.70000076293945,49.95000076293945,18507800.0 2002-10-24,48.68000030517578,50.52000045776367,48.650001525878906,50.5,24036200.0 2002-10-25,49.790000915527344,50.09000015258789,48.81999969482422,48.81999969482422,12688800.0 2002-10-28,49.06999969482422,50.369998931884766,48.81999969482422,50.09000015258789,12207600.0 2002-10-29,48.86000061035156,49.75,47.849998474121094,49.20000076293945,13536100.0 2002-10-30,48.040000915527344,49.709999084472656,47.79999923706055,48.81999969482422,12699200.0 2002-10-31,46.560001373291016,48.279998779296875,45.45000076293945,48.25,37069100.0 2002-11-01,46.599998474121094,47.0,45.83000183105469,46.70000076293945,18579600.0 2002-11-04,48.36000061035156,48.970001220703125,47.310001373291016,47.400001525878906,15854900.0 2002-11-05,50.08000183105469,50.36000061035156,47.939998626708984,48.09000015258789,14858900.0 2002-11-06,46.209999084472656,47.5,45.150001525878906,47.33000183105469,37586600.0 2002-11-07,45.34000015258789,46.90999984741211,44.93000030517578,45.40999984741211,15492300.0 2002-11-08,44.13999938964844,45.7400016784668,43.900001525878906,45.619998931884766,14634300.0 2002-11-11,44.20000076293945,45.529998779296875,44.15999984741211,44.9900016784668,12935600.0 2002-11-12,45.52000045776367,45.790000915527344,44.5,44.52000045776367,14661900.0 2002-11-13,44.95000076293945,46.20000076293945,44.43000030517578,45.02000045776367,15890700.0 2002-11-14,47.20000076293945,47.25,45.209999084472656,45.5,12641700.0 2002-11-15,47.75,48.5,46.900001525878906,46.90999984741211,14644700.0 2002-11-18,46.20000076293945,48.63999938964844,46.16999816894531,48.47999954223633,11992900.0 2002-11-19,45.72999954223633,46.869998931884766,45.56999969482422,46.119998931884766,12617500.0 2002-11-20,46.81999969482422,47.209999084472656,45.7599983215332,45.93000030517578,13834000.0 2002-11-21,47.86000061035156,47.91999816894531,46.290000915527344,47.04999923706055,14624200.0 2002-11-22,47.45000076293945,48.060001373291016,46.970001220703125,47.86000061035156,12513200.0 2002-11-25,46.849998474121094,48.43000030517578,46.27000045776367,47.5099983215332,13484600.0 2002-11-26,47.02000045776367,48.0,46.22999954223633,46.2599983215332,16648000.0 2002-11-27,48.290000915527344,48.540000915527344,47.310001373291016,47.31999969482422,11489100.0 2002-11-29,47.20000076293945,48.400001525878906,46.9900016784668,48.400001525878906,4511800.0 2002-12-02,48.56999969482422,49.36000061035156,47.689998626708984,48.90999984741211,16002500.0 2002-12-03,47.150001525878906,48.41999816894531,47.130001068115234,48.290000915527344,10334300.0 2002-12-04,46.93000030517578,47.810001373291016,46.560001373291016,46.9900016784668,12469800.0 2002-12-05,48.029998779296875,48.220001220703125,47.25,47.77000045776367,13239800.0 2002-12-06,49.400001525878906,49.630001068115234,47.02000045776367,47.279998779296875,17042600.0 2002-12-09,47.63999938964844,49.97999954223633,47.630001068115234,49.099998474121094,15901500.0 2002-12-10,47.08000183105469,48.47999954223633,46.90999984741211,48.130001068115234,13912300.0 2002-12-11,47.27000045776367,47.79999923706055,46.880001068115234,46.9900016784668,15136000.0 2002-12-12,50.45000076293945,50.70000076293945,49.31999969482422,49.400001525878906,31332200.0 2002-12-13,50.31999969482422,51.08000183105469,50.029998779296875,50.040000915527344,14835200.0 2002-12-16,50.5099983215332,50.650001525878906,49.630001068115234,50.349998474121094,14415600.0 2002-12-17,51.619998931884766,52.20000076293945,50.16999816894531,50.20000076293945,16764300.0 2002-12-18,51.75,52.25,51.02000045776367,51.400001525878906,11968500.0 2002-12-19,50.77000045776367,52.5099983215332,50.650001525878906,51.900001525878906,13740900.0 2002-12-20,51.47999954223633,51.880001068115234,50.29999923706055,51.41999816894531,18712700.0 2002-12-23,51.63999938964844,52.119998931884766,50.86000061035156,51.599998474121094,9233500.0 2002-12-24,51.45000076293945,53.02000045776367,51.119998931884766,52.65999984741211,10426900.0 2002-12-26,50.68000030517578,51.95000076293945,50.5,51.56999969482422,8267600.0 2002-12-27,49.540000915527344,50.5,49.04999923706055,50.47999954223633,8552000.0 2002-12-30,49.15999984741211,49.619998931884766,48.439998626708984,49.310001373291016,9994200.0 2002-12-31,48.34000015258789,49.279998779296875,47.959999084472656,49.0,11494000.0 2003-01-02,49.31999969482422,49.400001525878906,48.09000015258789,48.34000015258789,14220800.0 2003-01-03,49.189998626708984,49.650001525878906,48.58000183105469,49.45000076293945,8295900.0 2003-01-06,50.27000045776367,50.45000076293945,48.810001373291016,49.04999923706055,14421400.0 2003-01-07,50.2400016784668,50.97999954223633,49.93000030517578,50.939998626708984,15673600.0 2003-01-08,48.880001068115234,50.150001525878906,48.79999923706055,50.0,12123500.0 2003-01-09,49.689998626708984,50.459999084472656,48.939998626708984,49.38999938964844,13899200.0 2003-01-10,50.439998626708984,50.70000076293945,48.9900016784668,49.25,12663400.0 2003-01-13,51.52000045776367,51.65999984741211,50.5,50.9900016784668,12879200.0 2003-01-14,51.099998474121094,51.70000076293945,50.95000076293945,51.29999923706055,9829600.0 2003-01-15,50.720001220703125,51.75,50.599998474121094,51.5099983215332,11809200.0 2003-01-16,51.18000030517578,52.36000061035156,50.880001068115234,51.130001068115234,18268700.0 2003-01-17,51.31999969482422,52.029998779296875,51.150001525878906,51.75,18810500.0 2003-01-21,50.869998931884766,51.560001373291016,50.68000030517578,51.470001220703125,15609300.0 2003-01-22,52.5,53.0,50.779998779296875,50.83000183105469,17541300.0 2003-01-23,53.5,53.70000076293945,52.16999816894531,53.08000183105469,17912900.0 2003-01-24,52.2400016784668,53.15999984741211,51.81999969482422,52.59000015258789,15311000.0 2003-01-27,50.779998779296875,51.81999969482422,50.220001220703125,51.54999923706055,12752600.0 2003-01-28,51.59000015258789,51.90999984741211,50.31999969482422,51.060001373291016,12444800.0 2003-01-29,52.189998626708984,52.380001068115234,50.709999084472656,51.119998931884766,12043700.0 2003-01-30,50.97999954223633,52.52000045776367,50.900001525878906,52.41999816894531,9180700.0 2003-01-31,50.959999084472656,51.880001068115234,50.720001220703125,50.849998474121094,11812400.0 2003-02-03,52.130001068115234,52.279998779296875,50.849998474121094,51.060001373291016,9691000.0 2003-02-04,51.83000183105469,51.9900016784668,51.04999923706055,51.599998474121094,9216300.0 2003-02-05,51.27000045776367,52.59000015258789,51.150001525878906,52.13999938964844,12267700.0 2003-02-06,51.290000915527344,51.70000076293945,50.70000076293945,51.16999816894531,9080900.0 2003-02-07,52.09000015258789,52.290000915527344,51.59000015258789,51.77000045776367,10460700.0 2003-02-10,52.97999954223633,53.0,51.79999923706055,52.130001068115234,10556700.0 2003-02-11,53.45000076293945,53.959999084472656,52.849998474121094,53.0,13144900.0 2003-02-12,52.31999969482422,53.54999923706055,52.119998931884766,53.150001525878906,10950700.0 2003-02-13,51.779998779296875,52.29999923706055,51.08000183105469,52.290000915527344,10908200.0 2003-02-14,52.599998474121094,52.7400016784668,51.43000030517578,51.529998779296875,9759400.0 2003-02-18,53.619998931884766,53.63999938964844,52.54999923706055,52.70000076293945,8835600.0 2003-02-19,53.97999954223633,54.02000045776367,53.40999984741211,53.59000015258789,9440900.0 2003-02-20,53.9900016784668,54.130001068115234,53.04999923706055,53.83000183105469,10470900.0 2003-02-21,54.599998474121094,54.70000076293945,53.5099983215332,54.0099983215332,11082500.0 2003-02-24,53.150001525878906,54.689998626708984,53.08000183105469,54.310001373291016,10087600.0 2003-02-25,53.86000061035156,53.95000076293945,52.16999816894531,52.810001373291016,14030700.0 2003-02-26,53.25,54.45000076293945,53.189998626708984,53.41999816894531,12404600.0 2003-02-27,54.060001373291016,54.36000061035156,53.2599983215332,53.470001220703125,10114200.0 2003-02-28,54.63999938964844,54.65999984741211,53.880001068115234,54.060001373291016,10798700.0 2003-03-03,53.849998474121094,54.95000076293945,53.58000183105469,54.75,9631000.0 2003-03-04,54.119998931884766,54.7599983215332,53.630001068115234,53.65999984741211,10903700.0 2003-03-05,55.33000183105469,55.54999923706055,53.900001525878906,53.90999984741211,15237900.0 2003-03-06,55.400001525878906,55.95000076293945,54.93000030517578,55.029998779296875,12950600.0 2003-03-07,55.70000076293945,55.97999954223633,54.83000183105469,55.099998474121094,12442300.0 2003-03-10,55.099998474121094,55.66999816894531,54.880001068115234,55.15999984741211,9020500.0 2003-03-11,55.0,55.4900016784668,54.810001373291016,55.209999084472656,11075800.0 2003-03-12,55.15999984741211,55.5,54.16999816894531,55.09000015258789,11470500.0 2003-03-13,57.0,57.0,55.400001525878906,55.810001373291016,14876200.0 2003-03-14,57.63999938964844,58.02000045776367,56.650001525878906,56.939998626708984,14468700.0 2003-03-17,58.61000061035156,58.900001525878906,57.119998931884766,57.310001373291016,13643200.0 2003-03-18,58.869998931884766,58.91999816894531,58.06999969482422,58.599998474121094,10824900.0 2003-03-19,58.29999923706055,59.0,57.75,58.75,11871200.0 2003-03-20,57.970001220703125,58.25,57.11000061035156,58.13999938964844,11190700.0 2003-03-21,58.560001373291016,58.97999954223633,57.84000015258789,58.75,11324400.0 2003-03-24,57.34000015258789,58.15999984741211,57.130001068115234,57.790000915527344,11078700.0 2003-03-25,58.459999084472656,58.939998626708984,57.529998779296875,57.54999923706055,9857100.0 2003-03-26,57.95000076293945,59.060001373291016,57.88999938964844,58.36000061035156,10127100.0 2003-03-27,58.56999969482422,58.70000076293945,57.599998474121094,57.75,9756300.0 2003-03-28,58.560001373291016,58.959999084472656,58.349998474121094,58.400001525878906,7319700.0 2003-03-31,57.54999923706055,58.439998626708984,57.54999923706055,58.13999938964844,10223500.0 2003-04-01,58.52000045776367,58.900001525878906,57.79999923706055,57.91999816894531,9856000.0 2003-04-02,59.72999954223633,59.79999923706055,59.150001525878906,59.47999954223633,10091500.0 2003-04-03,59.400001525878906,59.95000076293945,58.95000076293945,59.72999954223633,11268800.0 2003-04-04,59.279998779296875,59.959999084472656,59.06999969482422,59.65999984741211,7379600.0 2003-04-07,58.40999984741211,60.25,58.11000061035156,59.900001525878906,12137000.0 2003-04-08,58.650001525878906,59.09000015258789,58.099998474121094,58.20000076293945,10071200.0 2003-04-09,57.599998474121094,59.0,57.599998474121094,58.58000183105469,9252900.0 2003-04-10,57.95000076293945,58.11000061035156,56.900001525878906,57.529998779296875,8214800.0 2003-04-11,57.880001068115234,58.68000030517578,57.29999923706055,58.2400016784668,7110500.0 2003-04-14,59.08000183105469,59.380001068115234,57.90999984741211,58.06999969482422,7846100.0 2003-04-15,60.150001525878906,60.16999816894531,59.2400016784668,59.2599983215332,11199600.0 2003-04-16,59.540000915527344,60.369998931884766,58.939998626708984,60.29999923706055,10427600.0 2003-04-17,60.130001068115234,60.25,59.29999923706055,59.70000076293945,9571900.0 2003-04-21,60.08000183105469,60.900001525878906,59.79999923706055,60.310001373291016,8732200.0 2003-04-22,60.939998626708984,61.0,59.79999923706055,59.79999923706055,13535400.0 2003-04-23,63.79999923706055,63.83000183105469,62.0,62.209999084472656,24200600.0 2003-04-24,63.9900016784668,64.44999694824219,62.93000030517578,63.5,12749300.0 2003-04-25,63.0,63.95000076293945,62.9900016784668,63.7599983215332,9100000.0 2003-04-28,62.88999938964844,63.81999969482422,62.45000076293945,62.61000061035156,8890800.0 2003-04-29,62.099998474121094,63.36000061035156,61.5,62.90999984741211,12892100.0 2003-04-30,61.29999923706055,62.25,61.25,61.779998779296875,12026900.0 2003-05-01,62.529998779296875,62.65999984741211,61.16999816894531,61.27000045776367,10515500.0 2003-05-02,63.27000045776367,63.619998931884766,62.0099983215332,62.27000045776367,9404300.0 2003-05-05,62.709999084472656,63.9900016784668,62.709999084472656,63.04999923706055,8096500.0 2003-05-06,60.970001220703125,62.470001220703125,60.36000061035156,62.380001068115234,18566200.0 2003-05-07,59.54999923706055,60.79999923706055,59.43000030517578,60.65999984741211,22727300.0 2003-05-08,60.470001220703125,60.970001220703125,59.349998474121094,59.380001068115234,11983100.0 2003-05-09,61.2400016784668,61.45000076293945,60.13999938964844,60.59000015258789,9580700.0 2003-05-12,61.9900016784668,62.33000183105469,60.7400016784668,61.2400016784668,8477900.0 2003-05-13,61.5,62.470001220703125,61.4900016784668,61.88999938964844,7464900.0 2003-05-14,61.849998474121094,62.09000015258789,61.29999923706055,61.9900016784668,7317900.0 2003-05-15,62.630001068115234,62.869998931884766,61.86000061035156,62.04999923706055,6646600.0 2003-05-16,62.310001373291016,63.25,62.189998626708984,62.720001220703125,6678300.0 2003-05-19,60.27000045776367,63.119998931884766,59.959999084472656,62.880001068115234,15420800.0 2003-05-20,61.029998779296875,61.099998474121094,60.2599983215332,60.41999816894531,10698500.0 2003-05-21,60.689998626708984,61.130001068115234,59.88999938964844,60.15999984741211,9549000.0 2003-05-22,61.869998931884766,62.560001373291016,60.470001220703125,60.529998779296875,9372000.0 2003-05-23,61.790000915527344,62.25,61.11000061035156,61.86000061035156,6353400.0 2003-05-27,63.650001525878906,64.0,61.5099983215332,61.70000076293945,16391400.0 2003-05-28,63.75,64.0,63.20000076293945,63.79999923706055,8478000.0 2003-05-29,63.31999969482422,64.88999938964844,62.900001525878906,63.70000076293945,11032400.0 2003-05-30,64.73999786376953,64.9000015258789,63.599998474121094,63.7400016784668,8447000.0 2003-06-02,63.54999923706055,65.69999694824219,63.04999923706055,65.04000091552734,14334300.0 2003-06-03,64.05999755859375,64.19999694824219,63.0,63.369998931884766,8095400.0 2003-06-04,64.48999786376953,64.5,63.400001525878906,63.59000015258789,7946000.0 2003-06-05,65.44000244140625,65.5999984741211,64.0,64.5,9964100.0 2003-06-06,63.380001068115234,66.0,63.25,65.91999816894531,13282600.0 2003-06-09,62.72999954223633,64.05000305175781,62.45000076293945,63.20000076293945,8805000.0 2003-06-10,63.66999816894531,63.790000915527344,62.63999938964844,63.04999923706055,7974700.0 2003-06-11,65.33000183105469,65.45999908447266,63.81999969482422,64.20999908447266,10500300.0 2003-06-12,65.02999877929688,65.8499984741211,64.38999938964844,65.70999908447266,8258600.0 2003-06-13,65.0,65.58999633789062,64.62000274658203,65.19999694824219,6636000.0 2003-06-16,67.5,67.5,65.47000122070312,65.5999984741211,10028700.0 2003-06-17,66.83999633789062,67.54000091552734,66.45999908447266,67.51000213623047,8116700.0 2003-06-18,65.87000274658203,67.0,65.08000183105469,66.48999786376953,10838400.0 2003-06-19,63.81999969482422,65.88999938964844,63.61000061035156,65.43000030517578,14672900.0 2003-06-20,64.97000122070312,65.44999694824219,63.81999969482422,64.93000030517578,16613100.0 2003-06-23,64.12000274658203,65.73999786376953,63.18000030517578,65.04000091552734,9165400.0 2003-06-24,65.05000305175781,65.68000030517578,64.02999877929688,64.16000366210938,10440000.0 2003-06-25,64.58999633789062,66.0,64.26000213623047,65.23999786376953,8834800.0 2003-06-26,66.31999969482422,66.47000122070312,64.54000091552734,64.5999984741211,9580400.0 2003-06-27,65.18000030517578,66.56999969482422,65.16000366210938,66.3499984741211,7039000.0 2003-06-30,65.94000244140625,67.22000122070312,64.16999816894531,64.91000366210938,10450200.0 2003-07-01,65.8499984741211,66.23999786376953,64.70999908447266,65.48999786376953,8802200.0 2003-07-02,67.20999908447266,67.31999969482422,66.13999938964844,66.22000122070312,10572700.0 2003-07-03,66.37999725341797,67.19999694824219,65.94000244140625,66.69999694824219,5169100.0 2003-07-07,68.91000366210938,69.30000305175781,67.0,67.04000091552734,9997200.0 2003-07-08,69.98999786376953,70.0,68.79000091552734,68.93000030517578,8573000.0 2003-07-09,69.94999694824219,70.4000015258789,69.43000030517578,69.8499984741211,9474200.0 2003-07-10,69.51000213623047,70.08000183105469,69.18000030517578,69.20999908447266,6418400.0 2003-07-11,69.80000305175781,70.44999694824219,69.5,69.98999786376953,6070600.0 2003-07-14,70.48999786376953,71.25,70.05000305175781,70.0999984741211,8096700.0 2003-07-15,71.54000091552734,72.37000274658203,71.0,71.0999984741211,12472900.0 2003-07-16,71.37999725341797,72.0,70.31999969482422,71.70999908447266,7013100.0 2003-07-17,70.72000122070312,72.0,70.3499984741211,71.05999755859375,8358400.0 2003-07-18,70.7699966430664,71.05000305175781,70.2699966430664,70.9000015258789,7038900.0 2003-07-21,69.08000183105469,70.48999786376953,68.5,70.44000244140625,9111400.0 2003-07-22,68.93000030517578,70.22000122070312,68.62999725341797,69.51000213623047,11158000.0 2003-07-23,69.72000122070312,70.55999755859375,68.51000213623047,70.55000305175781,12696900.0 2003-07-24,68.30000305175781,70.37999725341797,68.22000122070312,70.04000091552734,8797900.0 2003-07-25,68.70999908447266,68.83999633789062,67.62999725341797,68.62000274658203,9158400.0 2003-07-28,69.88999938964844,70.12000274658203,68.48999786376953,69.0,7095400.0 2003-07-29,69.29000091552734,70.0999984741211,68.2699966430664,69.98999786376953,8150400.0 2003-07-30,69.63999938964844,69.7300033569336,68.69999694824219,69.44000244140625,7165200.0 2003-07-31,69.43000030517578,70.9000015258789,69.30999755859375,70.0,10441300.0 2003-08-01,68.25,69.44999694824219,68.20999908447266,69.33000183105469,6140000.0 2003-08-04,68.16000366210938,69.0999984741211,66.8499984741211,68.0199966430664,8315100.0 2003-08-05,66.16999816894531,68.5199966430664,66.12000274658203,68.22000122070312,7050000.0 2003-08-06,66.06999969482422,67.08000183105469,65.01000213623047,66.16000366210938,11698400.0 2003-08-07,67.0199966430664,67.0999984741211,65.81999969482422,65.88999938964844,7997200.0 2003-08-08,66.81999969482422,68.0,66.80000305175781,67.0999984741211,5934200.0 2003-08-11,67.51000213623047,67.83000183105469,66.36000061035156,66.55999755859375,5107300.0 2003-08-12,69.05000305175781,69.18000030517578,67.62999725341797,67.66000366210938,6964300.0 2003-08-13,68.04000091552734,69.5,67.6500015258789,69.19000244140625,6938300.0 2003-08-14,68.58000183105469,68.6500015258789,67.4800033569336,68.1500015258789,5303600.0 2003-08-15,68.69999694824219,69.08999633789062,68.33000183105469,68.69999694824219,2412300.0 2003-08-18,69.51000213623047,69.81999969482422,68.5999984741211,68.94999694824219,4279300.0 2003-08-19,68.31999969482422,69.63999938964844,68.01000213623047,69.54000091552734,6542700.0 2003-08-20,68.61000061035156,68.9000015258789,67.88999938964844,67.91999816894531,4889300.0 2003-08-21,68.69999694824219,69.37999725341797,68.54000091552734,68.73999786376953,6426000.0 2003-08-22,66.4800033569336,69.27999877929688,66.43000030517578,68.95999908447266,10071800.0 2003-08-25,66.19999694824219,66.91999816894531,65.75,66.45999908447266,5543900.0 2003-08-26,65.52999877929688,66.0199966430664,64.55000305175781,65.9000015258789,8403800.0 2003-08-27,65.7300033569336,66.0,65.0199966430664,65.68000030517578,7313000.0 2003-08-28,66.27999877929688,66.33000183105469,64.79000091552734,66.0,7508100.0 2003-08-29,65.94000244140625,66.36000061035156,65.70999908447266,65.91000366210938,4782900.0 2003-09-02,67.83999633789062,67.83999633789062,65.5999984741211,65.91000366210938,8774300.0 2003-09-03,66.30999755859375,68.25,66.13999938964844,68.08000183105469,9027200.0 2003-09-04,67.13999938964844,67.4000015258789,66.0999984741211,66.2699966430664,6499200.0 2003-09-05,67.27999877929688,67.80999755859375,66.79000091552734,66.93000030517578,7102500.0 2003-09-08,68.19999694824219,68.76000213623047,67.19999694824219,67.33000183105469,8401600.0 2003-09-09,67.41999816894531,68.41999816894531,67.19999694824219,68.05000305175781,7783300.0 2003-09-10,66.98999786376953,68.13999938964844,66.87999725341797,67.25,7321700.0 2003-09-11,68.25,68.43000030517578,67.04000091552734,67.36000061035156,7217000.0 2003-09-12,68.5199966430664,68.72000122070312,67.36000061035156,68.11000061035156,6227400.0 2003-09-15,68.5,69.0,68.2699966430664,68.54000091552734,5492600.0 2003-09-16,69.80999755859375,69.83999633789062,68.54000091552734,68.75,6910200.0 2003-09-17,69.62999725341797,69.81999969482422,69.04000091552734,69.55999755859375,7933500.0 2003-09-18,70.0,70.13999938964844,69.06999969482422,69.62000274658203,7424600.0 2003-09-19,68.88999938964844,69.73999786376953,67.93000030517578,69.30000305175781,14975900.0 2003-09-22,68.45999908447266,68.86000061035156,67.9000015258789,68.25,9486000.0 2003-09-23,68.58000183105469,68.80000305175781,67.94999694824219,68.29000091552734,6778100.0 2003-09-24,65.8499984741211,68.5999984741211,65.66000366210938,68.0199966430664,12125400.0 2003-09-25,65.37999725341797,66.38999938964844,64.22000122070312,65.76000213623047,12356200.0 2003-09-26,65.1500015258789,66.04000091552734,64.5199966430664,65.70999908447266,8312600.0 2003-09-29,65.37000274658203,65.56999969482422,63.61000061035156,65.23999786376953,9393200.0 2003-09-30,64.5199966430664,65.62999725341797,64.1500015258789,64.98999786376953,9602000.0 2003-10-01,66.27999877929688,66.27999877929688,64.54000091552734,64.87999725341797,9978100.0 2003-10-02,66.1500015258789,66.55999755859375,65.54000091552734,65.9000015258789,7177100.0 2003-10-03,64.97000122070312,66.69000244140625,64.58000183105469,66.69000244140625,11171500.0 2003-10-06,64.93000030517578,65.19999694824219,64.02999877929688,65.0999984741211,5670400.0 2003-10-07,66.20999908447266,66.26000213623047,64.63999938964844,64.8499984741211,8016900.0 2003-10-08,65.18000030517578,66.2699966430664,65.02999877929688,66.20999908447266,6677000.0 2003-10-09,66.52999877929688,66.94999694824219,65.8499984741211,66.02999877929688,8325500.0 2003-10-10,66.05999755859375,66.94999694824219,65.75,66.41999816894531,6018200.0 2003-10-13,67.13999938964844,67.5,66.31999969482422,66.4000015258789,5359800.0 2003-10-14,66.80999755859375,66.93000030517578,66.04000091552734,66.69000244140625,7917000.0 2003-10-15,65.33000183105469,67.12000274658203,65.0999984741211,67.12000274658203,8805600.0 2003-10-16,65.16000366210938,65.87000274658203,64.79000091552734,65.25,6725400.0 2003-10-17,63.0099983215332,64.70999908447266,62.79999923706055,64.41999816894531,14355400.0 2003-10-20,61.88999938964844,63.20000076293945,61.06999969482422,63.02000045776367,18327700.0 2003-10-21,63.650001525878906,64.4000015258789,62.79999923706055,62.84000015258789,16944400.0 2003-10-22,60.29999923706055,62.04999923706055,59.86000061035156,61.970001220703125,24758300.0 2003-10-23,59.7400016784668,60.27000045776367,59.029998779296875,59.97999954223633,18056100.0 2003-10-24,61.470001220703125,61.810001373291016,59.290000915527344,59.70000076293945,12236600.0 2003-10-27,60.83000183105469,62.11000061035156,60.38999938964844,62.060001373291016,9538500.0 2003-10-28,60.849998474121094,61.38999938964844,60.04999923706055,61.0,12048400.0 2003-10-29,60.150001525878906,60.70000076293945,59.79999923706055,60.70000076293945,10931800.0 2003-10-30,61.11000061035156,61.959999084472656,60.650001525878906,61.650001525878906,10245800.0 2003-10-31,61.7599983215332,62.650001525878906,61.22999954223633,61.439998626708984,10090300.0 2003-11-03,61.150001525878906,62.349998474121094,60.79999923706055,62.279998779296875,9439400.0 2003-11-04,61.09000015258789,61.95000076293945,60.7599983215332,61.0,7871300.0 2003-11-05,61.2400016784668,61.59000015258789,60.70000076293945,60.970001220703125,7483500.0 2003-11-06,61.130001068115234,61.45000076293945,60.869998931884766,60.90999984741211,8239300.0 2003-11-07,59.95000076293945,61.43000030517578,59.54999923706055,61.380001068115234,11392000.0 2003-11-10,59.13999938964844,60.29999923706055,58.900001525878906,60.15999984741211,12432700.0 2003-11-11,58.97999954223633,59.2400016784668,58.130001068115234,59.09000015258789,10212000.0 2003-11-12,60.279998779296875,60.380001068115234,58.900001525878906,59.369998931884766,8335700.0 2003-11-13,59.95000076293945,60.5,59.560001373291016,60.130001068115234,11411800.0 2003-11-14,58.25,59.720001220703125,58.04999923706055,59.45000076293945,15995400.0 2003-11-17,59.939998626708984,60.040000915527344,58.720001220703125,59.11000061035156,11819200.0 2003-11-18,58.84000015258789,60.61000061035156,58.68000030517578,59.970001220703125,10767500.0 2003-11-19,60.099998474121094,61.099998474121094,59.189998626708984,59.75,10951300.0 2003-11-20,59.75,61.08000183105469,59.56999969482422,59.97999954223633,11790400.0 2003-11-21,59.95000076293945,60.34000015258789,58.459999084472656,59.029998779296875,13345500.0 2003-11-24,60.16999816894531,60.27000045776367,58.77000045776367,59.400001525878906,12148200.0 2003-11-25,58.90999984741211,60.040000915527344,58.810001373291016,59.720001220703125,11953400.0 2003-11-26,58.13999938964844,59.09000015258789,58.060001373291016,59.0,9335800.0 2003-11-28,57.619998931884766,58.25,57.099998474121094,57.15999984741211,5963700.0 2003-12-01,59.22999954223633,59.29999923706055,57.790000915527344,57.790000915527344,9961800.0 2003-12-02,58.88999938964844,59.939998626708984,58.79999923706055,59.130001068115234,10527900.0 2003-12-03,58.84000015258789,59.470001220703125,58.650001525878906,59.25,9291300.0 2003-12-04,59.61000061035156,59.939998626708984,58.5,58.54999923706055,9105600.0 2003-12-05,58.29999923706055,59.59000015258789,58.11000061035156,59.58000183105469,9099800.0 2003-12-08,57.95000076293945,58.5,57.11000061035156,58.29999923706055,11041900.0 2003-12-09,57.93000030517578,59.0,57.77000045776367,58.880001068115234,10118800.0 2003-12-10,58.209999084472656,58.75,57.619998931884766,57.81999969482422,7676900.0 2003-12-11,58.7400016784668,58.95000076293945,56.7599983215332,58.459999084472656,9399900.0 2003-12-12,59.43000030517578,59.5,58.459999084472656,58.79999923706055,8385100.0 2003-12-15,59.72999954223633,60.41999816894531,59.470001220703125,59.470001220703125,13204200.0 2003-12-16,60.380001068115234,60.529998779296875,58.95000076293945,59.02000045776367,12974700.0 2003-12-17,62.150001525878906,62.290000915527344,60.400001525878906,60.459999084472656,12638500.0 2003-12-18,61.59000015258789,62.369998931884766,61.25,62.25,8198400.0 2003-12-19,61.849998474121094,62.150001525878906,61.25,62.13999938964844,8586900.0 2003-12-22,61.15999984741211,61.75,60.93000030517578,61.599998474121094,6848500.0 2003-12-23,61.77000045776367,62.0,61.15999984741211,61.41999816894531,6446300.0 2003-12-24,61.459999084472656,61.95000076293945,61.40999984741211,61.599998474121094,2034400.0 2003-12-26,61.119998931884766,61.709999084472656,61.029998779296875,61.529998779296875,1647600.0 2003-12-29,61.869998931884766,62.0,61.36000061035156,61.45000076293945,4347900.0 2003-12-30,61.970001220703125,62.04999923706055,61.459999084472656,62.0099983215332,5578500.0 2003-12-31,61.790000915527344,62.310001373291016,61.380001068115234,61.95000076293945,5667100.0 2004-01-02,62.349998474121094,62.79999923706055,62.029998779296875,62.06999969482422,5933300.0 2004-01-05,62.349998474121094,62.81999969482422,61.869998931884766,62.7599983215332,7671200.0 2004-01-06,62.54999923706055,63.20000076293945,62.150001525878906,62.349998474121094,8716300.0 2004-01-07,63.380001068115234,63.5,62.400001525878906,62.47999954223633,9168800.0 2004-01-08,63.36000061035156,63.900001525878906,62.790000915527344,63.630001068115234,9122700.0 2004-01-09,63.0,63.959999084472656,62.52000045776367,62.83000183105469,10417200.0 2004-01-12,63.029998779296875,63.400001525878906,62.040000915527344,63.2599983215332,7963900.0 2004-01-13,63.75,63.79999923706055,62.95000076293945,63.13999938964844,8559500.0 2004-01-14,64.05000305175781,64.4000015258789,63.599998474121094,63.79999923706055,10241400.0 2004-01-15,63.150001525878906,64.48999786376953,63.060001373291016,64.23999786376953,11031400.0 2004-01-16,63.5,63.91999816894531,63.34000015258789,63.58000183105469,11376900.0 2004-01-20,62.95000076293945,64.08000183105469,62.7599983215332,64.0,9380100.0 2004-01-21,62.810001373291016,63.4900016784668,62.56999969482422,62.869998931884766,10976900.0 2004-01-22,61.470001220703125,63.470001220703125,61.099998474121094,62.9900016784668,17198800.0 2004-01-23,63.93000030517578,64.30000305175781,61.650001525878906,62.029998779296875,15874400.0 2004-01-26,65.33000183105469,65.7300033569336,63.4900016784668,63.619998931884766,11058900.0 2004-01-27,64.5,65.19999694824219,64.44000244140625,64.8499984741211,7469500.0 2004-01-28,64.30000305175781,65.5,64.08000183105469,64.80999755859375,11384600.0 2004-01-29,64.98999786376953,65.30000305175781,64.2699966430664,64.37000274658203,8966700.0 2004-01-30,64.66000366210938,65.11000061035156,64.48999786376953,64.93000030517578,6730800.0 2004-02-02,66.12999725341797,66.87999725341797,64.51000213623047,64.6500015258789,11028000.0 2004-02-03,66.2300033569336,66.69999694824219,65.7699966430664,66.25,7330200.0 2004-02-04,65.36000061035156,66.5,65.25,66.02999877929688,8205000.0 2004-02-05,64.55000305175781,65.8499984741211,64.33000183105469,65.75,8331500.0 2004-02-06,64.86000061035156,65.55999755859375,64.5999984741211,64.62999725341797,6605500.0 2004-02-09,64.22000122070312,65.30000305175781,64.1500015258789,65.25,6173400.0 2004-02-10,64.97000122070312,65.05000305175781,63.709999084472656,64.12999725341797,7145500.0 2004-02-11,65.83999633789062,66.08000183105469,64.61000061035156,64.87999725341797,7171800.0 2004-02-12,65.3499984741211,66.1500015258789,65.05000305175781,65.2300033569336,6961900.0 2004-02-13,64.66999816894531,65.76000213623047,64.66000366210938,65.11000061035156,5707100.0 2004-02-17,64.55000305175781,65.31999969482422,64.31999969482422,65.04000091552734,5595200.0 2004-02-18,64.08000183105469,65.11000061035156,64.08000183105469,64.54000091552734,6941100.0 2004-02-19,63.27000045776367,64.88999938964844,63.2599983215332,64.58000183105469,7129400.0 2004-02-20,63.56999969482422,64.2699966430664,63.02000045776367,63.91999816894531,7153900.0 2004-02-23,63.119998931884766,63.72999954223633,63.02000045776367,63.56999969482422,5835700.0 2004-02-24,63.27000045776367,64.4000015258789,63.0,63.0,6447000.0 2004-02-25,63.72999954223633,64.54000091552734,63.06999969482422,63.150001525878906,6135700.0 2004-02-26,64.38999938964844,64.43000030517578,63.29999923706055,63.400001525878906,5989600.0 2004-02-27,63.529998779296875,64.91000366210938,63.5,64.7699966430664,7568800.0 2004-03-01,64.25,64.30999755859375,63.25,64.16000366210938,7576900.0 2004-03-02,63.540000915527344,64.8499984741211,63.5,64.48999786376953,8531700.0 2004-03-03,63.040000915527344,63.439998626708984,62.56999969482422,63.29999923706055,8344900.0 2004-03-04,62.88999938964844,63.290000915527344,62.369998931884766,62.79999923706055,8549700.0 2004-03-05,63.25,63.9900016784668,62.369998931884766,62.58000183105469,10079100.0 2004-03-08,62.459999084472656,63.36000061035156,62.33000183105469,63.150001525878906,8212800.0 2004-03-09,62.7599983215332,63.25,62.349998474121094,62.560001373291016,7858000.0 2004-03-10,61.040000915527344,62.88999938964844,60.75,62.7599983215332,11617800.0 2004-03-11,60.20000076293945,61.88999938964844,60.040000915527344,60.650001525878906,9990600.0 2004-03-12,60.849998474121094,61.150001525878906,59.869998931884766,60.439998626708984,8660500.0 2004-03-15,59.47999954223633,60.70000076293945,59.09000015258789,60.65999984741211,11027600.0 2004-03-16,59.04999923706055,60.029998779296875,58.45000076293945,59.880001068115234,10808900.0 2004-03-17,61.29999923706055,61.56999969482422,59.15999984741211,59.2400016784668,13252000.0 2004-03-18,61.18000030517578,61.810001373291016,60.79999923706055,61.13999938964844,8665500.0 2004-03-19,60.95000076293945,62.04999923706055,60.91999816894531,61.45000076293945,9867800.0 2004-03-22,60.11000061035156,61.31999969482422,60.0,60.900001525878906,9347900.0 2004-03-23,57.83000183105469,60.77000045776367,57.790000915527344,60.70000076293945,19055500.0 2004-03-24,58.18000030517578,58.869998931884766,57.939998626708984,58.040000915527344,17313100.0 2004-03-25,59.029998779296875,59.45000076293945,57.900001525878906,58.36000061035156,11247800.0 2004-03-26,58.09000015258789,59.25,58.04999923706055,59.06999969482422,9564700.0 2004-03-29,59.54999923706055,60.040000915527344,57.849998474121094,57.91999816894531,11654900.0 2004-03-30,59.02000045776367,59.79999923706055,58.70000076293945,59.68000030517578,8853200.0 2004-03-31,58.150001525878906,59.0,58.099998474121094,58.91999816894531,10113000.0 2004-04-01,58.63999938964844,58.900001525878906,58.150001525878906,58.20000076293945,8847500.0 2004-04-02,59.5099983215332,59.65999984741211,58.59000015258789,59.650001525878906,9282600.0 2004-04-05,59.689998626708984,59.83000183105469,59.209999084472656,59.5,7221200.0 2004-04-06,58.75,59.61000061035156,58.720001220703125,59.43000030517578,8077500.0 2004-04-07,58.0099983215332,58.939998626708984,58.0,58.869998931884766,9372700.0 2004-04-08,58.29999923706055,58.81999969482422,58.0,58.61000061035156,6681900.0 2004-04-12,58.849998474121094,58.97999954223633,58.31999969482422,58.41999816894531,4784400.0 2004-04-13,58.599998474121094,59.40999984741211,58.540000915527344,59.02000045776367,8872600.0 2004-04-14,59.060001373291016,59.54999923706055,58.380001068115234,58.560001373291016,9412100.0 2004-04-15,60.36000061035156,60.650001525878906,59.09000015258789,59.099998474121094,11843700.0 2004-04-16,60.13999938964844,60.79999923706055,60.0,60.380001068115234,9056300.0 2004-04-19,60.43000030517578,60.58000183105469,59.959999084472656,60.150001525878906,7145500.0 2004-04-20,58.56999969482422,60.5,58.52000045776367,60.459999084472656,9354200.0 2004-04-21,57.0099983215332,59.11000061035156,56.79999923706055,58.91999816894531,22000700.0 2004-04-22,57.13999938964844,57.72999954223633,56.29999923706055,57.11000061035156,18433900.0 2004-04-23,58.310001373291016,58.97999954223633,58.060001373291016,58.75,15418300.0 2004-04-26,59.060001373291016,59.59000015258789,58.540000915527344,59.029998779296875,9198000.0 2004-04-27,59.93000030517578,59.9900016784668,58.75,59.369998931884766,10232800.0 2004-04-28,58.630001068115234,59.810001373291016,58.54999923706055,59.5099983215332,9787900.0 2004-04-29,58.119998931884766,59.38999938964844,57.650001525878906,58.88999938964844,8700000.0 2004-04-30,56.40999984741211,58.400001525878906,56.2599983215332,58.2599983215332,10484600.0 2004-05-03,57.939998626708984,58.400001525878906,56.849998474121094,57.459999084472656,9706200.0 2004-05-04,57.70000076293945,58.310001373291016,57.130001068115234,58.16999816894531,9901300.0 2004-05-05,58.45000076293945,58.79999923706055,57.43000030517578,57.790000915527344,8522500.0 2004-05-06,57.779998779296875,58.369998931884766,57.119998931884766,58.099998474121094,6904800.0 2004-05-07,56.95000076293945,58.95000076293945,56.939998626708984,57.560001373291016,7709400.0 2004-05-10,57.220001220703125,57.869998931884766,55.79999923706055,56.47999954223633,11208600.0 2004-05-11,57.06999969482422,57.619998931884766,56.650001525878906,57.41999816894531,7219900.0 2004-05-12,57.34000015258789,57.459999084472656,55.83000183105469,56.849998474121094,11747800.0 2004-05-13,57.20000076293945,57.79999923706055,56.779998779296875,56.939998626708984,6805900.0 2004-05-14,56.7400016784668,57.599998474121094,56.400001525878906,57.15999984741211,7296200.0 2004-05-17,56.41999816894531,56.790000915527344,55.849998474121094,55.959999084472656,6953100.0 2004-05-18,55.95000076293945,56.86000061035156,55.25,56.790000915527344,8797400.0 2004-05-19,54.5,56.5099983215332,54.400001525878906,56.5,10710300.0 2004-05-20,53.54999923706055,54.83000183105469,53.369998931884766,54.75,15449200.0 2004-05-21,53.900001525878906,54.33000183105469,53.400001525878906,54.220001220703125,9411500.0 2004-05-24,53.54999923706055,54.310001373291016,53.2599983215332,54.2400016784668,9161200.0 2004-05-25,54.630001068115234,54.630001068115234,53.400001525878906,53.47999954223633,9457800.0 2004-05-26,54.77000045776367,54.869998931884766,54.15999984741211,54.5099983215332,8049000.0 2004-05-27,54.97999954223633,55.13999938964844,54.45000076293945,54.91999816894531,10801800.0 2004-05-28,54.70000076293945,55.209999084472656,54.4900016784668,55.20000076293945,5533200.0 2004-06-01,54.290000915527344,54.529998779296875,53.630001068115234,54.439998626708984,7182200.0 2004-06-02,55.15999984741211,55.52000045776367,53.900001525878906,54.59000015258789,8863500.0 2004-06-03,55.16999816894531,56.06999969482422,55.060001373291016,55.290000915527344,9233000.0 2004-06-04,55.43000030517578,55.95000076293945,55.2599983215332,55.599998474121094,5805900.0 2004-06-07,55.77000045776367,56.0,54.7599983215332,55.869998931884766,7675600.0 2004-06-08,55.70000076293945,56.31999969482422,55.220001220703125,55.56999969482422,6919900.0 2004-06-09,55.15999984741211,55.560001373291016,54.81999969482422,55.529998779296875,6161500.0 2004-06-10,55.369998931884766,55.70000076293945,54.95000076293945,55.63999938964844,6878300.0 2004-06-14,55.459999084472656,55.58000183105469,54.7599983215332,55.16999816894531,6872700.0 2004-06-15,54.86000061035156,55.900001525878906,54.7599983215332,55.77000045776367,7813600.0 2004-06-16,54.400001525878906,55.2599983215332,54.310001373291016,55.2400016784668,7015200.0 2004-06-17,53.970001220703125,54.349998474121094,53.5099983215332,54.099998474121094,8717900.0 2004-06-18,53.47999954223633,54.189998626708984,53.31999969482422,53.720001220703125,9839100.0 2004-06-21,52.81999969482422,53.75,52.81999969482422,53.63999938964844,6070000.0 2004-06-22,53.099998474121094,53.2599983215332,52.150001525878906,52.959999084472656,11267900.0 2004-06-23,54.220001220703125,54.36000061035156,53.130001068115234,53.33000183105469,9774800.0 2004-06-24,54.52000045776367,54.95000076293945,54.2599983215332,54.40999984741211,8087900.0 2004-06-25,54.130001068115234,54.84000015258789,53.630001068115234,54.189998626708984,9322300.0 2004-06-28,53.560001373291016,54.380001068115234,53.11000061035156,54.029998779296875,8018300.0 2004-06-29,54.09000015258789,54.5,53.369998931884766,53.7400016784668,8024100.0 2004-06-30,54.56999969482422,55.0,53.75,54.0099983215332,9065600.0 2004-07-01,54.7599983215332,55.20000076293945,54.33000183105469,54.849998474121094,8723900.0 2004-07-02,55.20000076293945,55.5,54.41999816894531,54.900001525878906,6106900.0 2004-07-06,54.029998779296875,54.95000076293945,53.90999984741211,54.689998626708984,7892000.0 2004-07-07,53.88999938964844,54.310001373291016,53.59000015258789,54.04999923706055,6486600.0 2004-07-08,53.31999969482422,54.22999954223633,53.220001220703125,53.79999923706055,5940100.0 2004-07-09,53.61000061035156,54.20000076293945,53.56999969482422,53.95000076293945,6122700.0 2004-07-12,53.97999954223633,54.08000183105469,53.27000045776367,53.310001373291016,6232500.0 2004-07-13,54.52000045776367,54.95000076293945,54.15999984741211,54.54999923706055,6548700.0 2004-07-14,55.5,55.95000076293945,54.439998626708984,54.5,10697600.0 2004-07-15,56.0,56.29999923706055,55.400001525878906,55.650001525878906,11525600.0 2004-07-16,55.72999954223633,56.349998474121094,55.540000915527344,56.33000183105469,9409800.0 2004-07-19,55.61000061035156,56.11000061035156,54.0,55.91999816894531,9395800.0 2004-07-20,57.0,57.0,55.58000183105469,55.650001525878906,7403200.0 2004-07-21,55.849998474121094,57.380001068115234,55.689998626708984,57.0,9486100.0 2004-07-22,56.099998474121094,56.25,54.97999954223633,55.79999923706055,9275400.0 2004-07-23,55.36000061035156,56.56999969482422,55.15999984741211,55.75,8466500.0 2004-07-26,55.5,55.61000061035156,54.220001220703125,55.33000183105469,9155200.0 2004-07-27,55.90999984741211,56.41999816894531,55.459999084472656,55.65999984741211,10324300.0 2004-07-28,57.0,57.630001068115234,56.0,56.20000076293945,12890600.0 2004-07-29,57.0,57.599998474121094,57.0,57.459999084472656,7898700.0 2004-07-30,56.880001068115234,57.84000015258789,56.880001068115234,57.099998474121094,8401800.0 2004-08-02,56.310001373291016,57.209999084472656,56.310001373291016,56.790000915527344,8186500.0 2004-08-03,56.349998474121094,57.33000183105469,56.29999923706055,56.349998474121094,8332900.0 2004-08-04,56.54999923706055,57.310001373291016,56.220001220703125,56.290000915527344,6965600.0 2004-08-05,55.099998474121094,56.790000915527344,55.099998474121094,56.720001220703125,6976300.0 2004-08-06,53.79999923706055,55.08000183105469,53.79999923706055,54.79999923706055,9439100.0 2004-08-09,53.22999954223633,54.470001220703125,53.209999084472656,53.849998474121094,6517600.0 2004-08-10,53.900001525878906,54.119998931884766,53.16999816894531,53.43000030517578,7973200.0 2004-08-11,55.20000076293945,55.619998931884766,53.720001220703125,53.75,9057200.0 2004-08-12,54.83000183105469,55.66999816894531,54.65999984741211,54.95000076293945,7266400.0 2004-08-13,54.36000061035156,55.15999984741211,54.04999923706055,54.880001068115234,5056500.0 2004-08-16,55.77000045776367,56.4900016784668,54.400001525878906,54.459999084472656,7692200.0 2004-08-17,55.97999954223633,56.619998931884766,55.75,55.81999969482422,7173400.0 2004-08-18,57.2599983215332,57.349998474121094,55.869998931884766,55.939998626708984,9178600.0 2004-08-19,57.38999938964844,57.709999084472656,56.619998931884766,57.16999816894531,8605800.0 2004-08-20,58.20000076293945,58.4900016784668,57.150001525878906,57.52000045776367,8307600.0 2004-08-23,58.04999923706055,58.66999816894531,57.86000061035156,58.56999969482422,7275100.0 2004-08-24,58.83000183105469,59.0,58.08000183105469,58.18000030517578,7610200.0 2004-08-25,59.310001373291016,59.599998474121094,58.279998779296875,58.7400016784668,5967400.0 2004-08-26,59.15999984741211,59.52000045776367,58.7599983215332,59.18000030517578,5587400.0 2004-08-27,59.68000030517578,59.90999984741211,58.7599983215332,59.09000015258789,6061500.0 2004-08-30,59.0099983215332,59.790000915527344,58.56999969482422,59.75,5152400.0 2004-08-31,59.290000915527344,59.47999954223633,58.5099983215332,58.880001068115234,5840100.0 2004-09-01,59.34000015258789,59.5,58.650001525878906,58.84000015258789,6057400.0 2004-09-02,59.90999984741211,59.9900016784668,58.97999954223633,59.540000915527344,5363400.0 2004-09-03,59.529998779296875,60.0099983215332,59.45000076293945,59.86000061035156,4867500.0 2004-09-07,59.91999816894531,60.0,59.45000076293945,59.95000076293945,7382800.0 2004-09-08,59.97999954223633,60.45000076293945,59.810001373291016,60.0,9358300.0 2004-09-09,59.060001373291016,60.189998626708984,58.970001220703125,60.040000915527344,8465700.0 2004-09-10,57.29999923706055,59.060001373291016,57.02000045776367,58.619998931884766,16711000.0 2004-09-13,57.91999816894531,58.150001525878906,56.560001373291016,57.630001068115234,12327700.0 2004-09-14,58.34000015258789,58.709999084472656,57.650001525878906,57.810001373291016,8120900.0 2004-09-15,58.150001525878906,58.4900016784668,57.959999084472656,58.40999984741211,6016100.0 2004-09-16,58.189998626708984,58.31999969482422,57.810001373291016,58.0,5052200.0 2004-09-17,58.06999969482422,58.84000015258789,57.900001525878906,58.29999923706055,8373700.0 2004-09-20,57.900001525878906,58.869998931884766,57.439998626708984,57.900001525878906,6477200.0 2004-09-21,58.560001373291016,58.79999923706055,56.65999984741211,58.040000915527344,10437800.0 2004-09-22,57.56999969482422,58.619998931884766,57.5,58.22999954223633,5832200.0 2004-09-23,57.56999969482422,58.060001373291016,57.31999969482422,57.52000045776367,4675800.0 2004-09-24,57.13999938964844,57.849998474121094,57.04999923706055,57.38999938964844,5060100.0 2004-09-27,56.63999938964844,57.209999084472656,56.36000061035156,56.95000076293945,7190600.0 2004-09-28,57.349998474121094,57.869998931884766,56.779998779296875,56.84000015258789,5675800.0 2004-09-29,57.9900016784668,58.0099983215332,57.11000061035156,57.56999969482422,5060400.0 2004-09-30,56.810001373291016,58.0,56.59000015258789,57.900001525878906,9370500.0 2004-10-01,57.7599983215332,57.810001373291016,56.970001220703125,57.20000076293945,7545100.0 2004-10-04,57.630001068115234,58.45000076293945,57.619998931884766,58.33000183105469,7692000.0 2004-10-05,57.5,58.0,56.939998626708984,57.630001068115234,5911500.0 2004-10-06,57.58000183105469,57.70000076293945,56.95000076293945,57.619998931884766,5797200.0 2004-10-07,56.560001373291016,57.54999923706055,56.5,57.43000030517578,6720200.0 2004-10-08,55.66999816894531,57.099998474121094,55.470001220703125,56.31999969482422,8355700.0 2004-10-11,55.88999938964844,56.150001525878906,55.33000183105469,55.77000045776367,4020800.0 2004-10-12,55.66999816894531,56.11000061035156,55.369998931884766,55.61000061035156,6151700.0 2004-10-13,54.9900016784668,55.779998779296875,54.439998626708984,55.75,8006500.0 2004-10-14,54.0,55.25,53.529998779296875,54.880001068115234,7511700.0 2004-10-15,55.220001220703125,55.540000915527344,54.02000045776367,54.470001220703125,9044100.0 2004-10-18,56.630001068115234,56.63999938964844,54.95000076293945,55.099998474121094,7784300.0 2004-10-19,56.63999938964844,57.13999938964844,56.15999984741211,56.58000183105469,7323300.0 2004-10-20,56.40999984741211,57.15999984741211,56.099998474121094,56.630001068115234,7540200.0 2004-10-21,54.279998779296875,55.40999984741211,53.5,54.5,15808600.0 2004-10-22,52.70000076293945,54.599998474121094,52.560001373291016,54.2400016784668,9438700.0 2004-10-25,53.189998626708984,53.52000045776367,52.0,52.470001220703125,7709300.0 2004-10-26,54.91999816894531,54.970001220703125,53.220001220703125,53.470001220703125,9682600.0 2004-10-27,56.02000045776367,56.75,54.59000015258789,54.7400016784668,11864300.0 2004-10-28,56.41999816894531,56.5099983215332,55.880001068115234,56.25,6246900.0 2004-10-29,56.79999923706055,56.97999954223633,55.54999923706055,56.869998931884766,9526000.0 2004-11-01,55.66999816894531,56.84000015258789,55.45000076293945,56.779998779296875,7651200.0 2004-11-02,54.9900016784668,56.70000076293945,54.84000015258789,55.470001220703125,8709800.0 2004-11-03,58.54999923706055,58.86000061035156,56.849998474121094,57.529998779296875,20745000.0 2004-11-04,59.0,59.36000061035156,58.220001220703125,58.54999923706055,11562400.0 2004-11-05,60.65999984741211,61.09000015258789,58.880001068115234,59.47999954223633,14511600.0 2004-11-08,60.04999923706055,60.650001525878906,59.5,60.540000915527344,6434400.0 2004-11-09,59.81999969482422,60.61000061035156,59.650001525878906,59.84000015258789,6290900.0 2004-11-10,59.34000015258789,59.869998931884766,58.810001373291016,59.150001525878906,6349900.0 2004-11-11,59.880001068115234,60.099998474121094,59.150001525878906,59.40999984741211,4604600.0 2004-11-12,59.970001220703125,60.09000015258789,58.959999084472656,59.9900016784668,5388000.0 2004-11-15,59.91999816894531,59.91999816894531,59.25,59.400001525878906,4166400.0 2004-11-16,59.84000015258789,59.9900016784668,59.209999084472656,59.5099983215332,5218200.0 2004-11-17,59.869998931884766,60.25,59.45000076293945,59.599998474121094,9501300.0 2004-11-18,60.08000183105469,60.5,59.70000076293945,59.77000045776367,5841700.0 2004-11-19,59.880001068115234,60.099998474121094,59.04999923706055,60.06999969482422,8423200.0 2004-11-22,60.369998931884766,60.38999938964844,58.9900016784668,59.95000076293945,7254800.0 2004-11-23,59.95000076293945,60.18000030517578,59.290000915527344,60.060001373291016,8682700.0 2004-11-24,60.45000076293945,60.58000183105469,60.15999984741211,60.29999923706055,5761200.0 2004-11-26,60.209999084472656,60.81999969482422,60.130001068115234,60.15999984741211,1767700.0 2004-11-29,60.7400016784668,60.959999084472656,59.90999984741211,60.16999816894531,7025900.0 2004-11-30,60.040000915527344,60.81999969482422,60.040000915527344,60.5099983215332,8092200.0 2004-12-01,60.959999084472656,61.0,59.97999954223633,60.0,7137500.0 2004-12-02,62.939998626708984,63.06999969482422,61.04999923706055,61.099998474121094,12711100.0 2004-12-03,62.0099983215332,64.0,61.880001068115234,62.279998779296875,12414800.0 2004-12-06,62.86000061035156,63.25,61.869998931884766,62.0,6371400.0 2004-12-07,61.95000076293945,63.5,61.880001068115234,63.310001373291016,7012500.0 2004-12-08,63.06999969482422,63.70000076293945,62.25,62.29999923706055,6538500.0 2004-12-09,64.33000183105469,64.33999633789062,62.5,62.900001525878906,8028300.0 2004-12-10,63.95000076293945,64.36000061035156,63.5,63.650001525878906,5107800.0 2004-12-13,63.95000076293945,64.16000366210938,63.70000076293945,64.05000305175781,6049500.0 2004-12-14,64.36000061035156,64.87000274658203,63.59000015258789,63.63999938964844,5830400.0 2004-12-15,63.540000915527344,64.62999725341797,63.34000015258789,64.2699966430664,6477400.0 2004-12-16,63.2400016784668,64.0,62.88999938964844,63.83000183105469,5367400.0 2004-12-17,63.099998474121094,64.2699966430664,62.5,62.630001068115234,8959100.0 2004-12-20,62.95000076293945,63.790000915527344,62.849998474121094,63.31999969482422,4703100.0 2004-12-21,64.0,64.0,62.810001373291016,62.959999084472656,6394400.0 2004-12-22,63.470001220703125,64.0,63.20000076293945,63.529998779296875,4485900.0 2004-12-23,64.1500015258789,64.4800033569336,63.22999954223633,63.38999938964844,4399000.0 2004-12-27,63.59000015258789,64.63999938964844,63.369998931884766,64.12000274658203,4417600.0 2004-12-28,64.5999984741211,64.93000030517578,63.459999084472656,63.65999984741211,5196200.0 2004-12-29,64.76000213623047,64.8499984741211,64.12000274658203,64.30000305175781,3395200.0 2004-12-30,64.27999877929688,64.88999938964844,64.22000122070312,64.83000183105469,2251500.0 2004-12-31,64.1500015258789,64.8499984741211,64.05999755859375,64.16000366210938,2952300.0 2005-01-03,64.27999877929688,64.68000030517578,63.650001525878906,64.19999694824219,6657100.0 2005-01-04,63.2599983215332,64.58000183105469,62.79999923706055,64.44999694824219,7729200.0 2005-01-05,62.2599983215332,63.45000076293945,62.25,62.900001525878906,7482600.0 2005-01-06,62.84000015258789,63.630001068115234,62.2400016784668,62.650001525878906,6623200.0 2005-01-07,62.970001220703125,63.61000061035156,62.36000061035156,63.25,5381400.0 2005-01-10,63.63999938964844,64.3499984741211,62.709999084472656,62.7400016784668,6876700.0 2005-01-11,63.779998779296875,64.4000015258789,63.25,63.27000045776367,8282700.0 2005-01-12,64.87000274658203,64.93000030517578,63.63999938964844,63.77000045776367,7878800.0 2005-01-13,63.88999938964844,65.23999786376953,63.5,64.58999633789062,9511400.0 2005-01-14,63.810001373291016,64.38999938964844,62.77000045776367,64.0999984741211,9177500.0 2005-01-18,64.16000366210938,64.30000305175781,63.22999954223633,63.65999984741211,5728000.0 2005-01-19,63.47999954223633,64.0999984741211,63.29999923706055,64.0,4978100.0 2005-01-20,62.560001373291016,63.95000076293945,62.560001373291016,63.630001068115234,7037900.0 2005-01-21,62.56999969482422,63.34000015258789,62.400001525878906,62.65999984741211,7119400.0 2005-01-24,62.119998931884766,63.220001220703125,61.689998626708984,62.66999816894531,7807900.0 2005-01-25,62.16999816894531,63.59000015258789,61.90999984741211,62.36000061035156,7659600.0 2005-01-26,63.560001373291016,63.84000015258789,62.5,62.540000915527344,9057200.0 2005-01-27,61.58000183105469,62.790000915527344,61.150001525878906,62.11000061035156,16790800.0 2005-01-28,61.29999923706055,61.86000061035156,60.16999816894531,61.41999816894531,11157700.0 2005-01-31,62.2400016784668,62.27000045776367,61.4900016784668,61.720001220703125,7993700.0 2005-02-01,62.529998779296875,62.849998474121094,61.97999954223633,61.9900016784668,8317900.0 2005-02-02,62.650001525878906,63.11000061035156,61.95000076293945,62.43000030517578,6612000.0 2005-02-03,62.13999938964844,62.70000076293945,61.7400016784668,62.22999954223633,5444500.0 2005-02-04,62.75,63.2400016784668,61.65999984741211,61.86000061035156,7795700.0 2005-02-07,63.150001525878906,63.189998626708984,62.400001525878906,62.77000045776367,4202700.0 2005-02-08,63.029998779296875,63.5,62.84000015258789,63.29999923706055,5840800.0 2005-02-09,62.09000015258789,63.13999938964844,62.029998779296875,63.06999969482422,5673700.0 2005-02-10,62.779998779296875,63.150001525878906,62.0099983215332,62.310001373291016,6622600.0 2005-02-11,63.41999816894531,64.0,62.68000030517578,62.810001373291016,8593100.0 2005-02-14,63.25,63.88999938964844,63.15999984741211,63.38999938964844,5326900.0 2005-02-15,63.689998626708984,64.16999816894531,63.099998474121094,63.25,5856400.0 2005-02-16,63.34000015258789,63.88999938964844,63.029998779296875,63.380001068115234,5333600.0 2005-02-17,62.349998474121094,63.959999084472656,62.34000015258789,63.68000030517578,6499000.0 2005-02-18,62.0,62.869998931884766,61.88999938964844,62.529998779296875,7316700.0 2005-02-22,61.63999938964844,62.61000061035156,61.5099983215332,61.599998474121094,9676200.0 2005-02-23,61.34000015258789,61.599998474121094,60.459999084472656,61.13999938964844,8022900.0 2005-02-24,61.900001525878906,62.349998474121094,60.7400016784668,61.40999984741211,6749300.0 2005-02-25,62.810001373291016,63.04999923706055,61.66999816894531,61.95000076293945,7347100.0 2005-02-28,61.61000061035156,62.369998931884766,61.22999954223633,62.16999816894531,9414800.0 2005-03-01,62.2400016784668,62.650001525878906,61.4900016784668,61.4900016784668,7710600.0 2005-03-02,61.439998626708984,62.5,61.0,61.90999984741211,7976300.0 2005-03-03,61.970001220703125,62.27000045776367,61.439998626708984,61.959999084472656,7830600.0 2005-03-04,62.040000915527344,62.5,61.439998626708984,62.33000183105469,6838500.0 2005-03-07,62.11000061035156,62.70000076293945,61.59000015258789,62.290000915527344,5231400.0 2005-03-08,61.75,62.290000915527344,61.59000015258789,61.90999984741211,4059800.0 2005-03-09,61.130001068115234,61.790000915527344,60.939998626708984,61.459999084472656,5789800.0 2005-03-10,61.029998779296875,61.380001068115234,60.220001220703125,60.9900016784668,5985000.0 2005-03-11,59.810001373291016,61.0,59.43000030517578,60.93000030517578,8359400.0 2005-03-14,60.43000030517578,60.560001373291016,59.13999938964844,59.61000061035156,9826100.0 2005-03-15,58.61000061035156,60.5,58.220001220703125,60.45000076293945,12446400.0 2005-03-16,57.97999954223633,59.380001068115234,57.630001068115234,58.349998474121094,10167800.0 2005-03-17,58.95000076293945,59.310001373291016,57.70000076293945,58.470001220703125,9793300.0 2005-03-18,58.86000061035156,59.52000045776367,58.25,58.689998626708984,9107500.0 2005-03-21,58.06999969482422,58.849998474121094,57.900001525878906,58.810001373291016,5558100.0 2005-03-22,58.18000030517578,58.88999938964844,58.04999923706055,58.11000061035156,7134300.0 2005-03-23,58.86000061035156,59.189998626708984,57.7599983215332,57.9900016784668,6323800.0 2005-03-24,58.97999954223633,59.5,58.56999969482422,58.900001525878906,5735600.0 2005-03-28,58.470001220703125,59.2599983215332,58.380001068115234,59.15999984741211,4485300.0 2005-03-29,58.2599983215332,59.13999938964844,58.06999969482422,58.36000061035156,7088400.0 2005-03-30,58.9900016784668,59.16999816894531,58.29999923706055,58.52000045776367,6035300.0 2005-03-31,58.209999084472656,59.119998931884766,58.06999969482422,59.06999969482422,6232600.0 2005-04-01,57.349998474121094,58.86000061035156,56.959999084472656,58.58000183105469,7792100.0 2005-04-04,57.33000183105469,58.0099983215332,56.189998626708984,57.13999938964844,7612800.0 2005-04-05,57.86000061035156,58.04999923706055,57.150001525878906,57.20000076293945,5491600.0 2005-04-06,58.04999923706055,58.970001220703125,57.810001373291016,57.849998474121094,6581100.0 2005-04-07,58.75,58.900001525878906,57.59000015258789,58.13999938964844,5958800.0 2005-04-08,58.68000030517578,59.15999984741211,58.5099983215332,58.849998474121094,4758700.0 2005-04-11,59.33000183105469,59.900001525878906,58.560001373291016,58.560001373291016,6343600.0 2005-04-12,60.58000183105469,60.75,58.75,59.09000015258789,9157800.0 2005-04-13,60.470001220703125,60.70000076293945,59.75,60.099998474121094,6518100.0 2005-04-14,59.66999816894531,60.959999084472656,59.630001068115234,60.5099983215332,8252800.0 2005-04-15,59.95000076293945,60.310001373291016,59.34000015258789,59.43000030517578,11455000.0 2005-04-18,59.029998779296875,60.29999923706055,58.380001068115234,59.779998779296875,7668100.0 2005-04-19,58.58000183105469,59.20000076293945,58.33000183105469,58.95000076293945,6736700.0 2005-04-20,58.130001068115234,58.40999984741211,57.5099983215332,58.349998474121094,8894600.0 2005-04-21,59.25,59.61000061035156,58.27000045776367,58.52000045776367,10848500.0 2005-04-22,58.88999938964844,59.970001220703125,58.349998474121094,58.66999816894531,13379500.0 2005-04-25,58.029998779296875,59.33000183105469,57.400001525878906,59.279998779296875,9768700.0 2005-04-26,57.20000076293945,58.25,57.16999816894531,58.09000015258789,8709300.0 2005-04-27,57.90999984741211,58.09000015258789,57.0099983215332,57.09000015258789,6961000.0 2005-04-28,57.349998474121094,57.939998626708984,57.29999923706055,57.470001220703125,6297600.0 2005-04-29,58.209999084472656,58.54999923706055,57.119998931884766,57.900001525878906,9846500.0 2005-05-02,58.7400016784668,58.900001525878906,57.95000076293945,58.040000915527344,5528300.0 2005-05-03,58.150001525878906,58.88999938964844,57.939998626708984,58.650001525878906,9011000.0 2005-05-04,58.959999084472656,59.0,58.380001068115234,58.68000030517578,5814800.0 2005-05-05,58.83000183105469,58.970001220703125,58.29999923706055,58.72999954223633,4798800.0 2005-05-06,58.59000015258789,59.209999084472656,58.31999969482422,59.09000015258789,5721400.0 2005-05-09,60.33000183105469,60.349998474121094,58.709999084472656,58.75,11836800.0 2005-05-10,61.029998779296875,61.77000045776367,59.79999923706055,59.900001525878906,12175100.0 2005-05-11,61.41999816894531,61.5,60.369998931884766,61.029998779296875,12186500.0 2005-05-12,61.79999923706055,62.040000915527344,61.20000076293945,61.25,9472500.0 2005-05-13,62.119998931884766,62.4900016784668,61.4900016784668,61.68000030517578,9368500.0 2005-05-16,62.9900016784668,63.0099983215332,61.900001525878906,61.939998626708984,7003900.0 2005-05-17,62.900001525878906,63.0,62.2400016784668,62.70000076293945,7613300.0 2005-05-18,62.349998474121094,62.900001525878906,62.15999984741211,62.86000061035156,7443000.0 2005-05-19,61.81999969482422,62.5,61.47999954223633,62.40999984741211,6755800.0 2005-05-20,61.869998931884766,62.33000183105469,61.56999969482422,62.040000915527344,7247700.0 2005-05-23,62.11000061035156,62.189998626708984,61.41999816894531,61.61000061035156,6456600.0 2005-05-24,62.529998779296875,63.0099983215332,62.040000915527344,62.54999923706055,7727800.0 2005-05-25,62.380001068115234,62.540000915527344,62.11000061035156,62.5,5410400.0 2005-05-26,62.70000076293945,62.779998779296875,62.06999969482422,62.5099983215332,5371900.0 2005-05-27,62.849998474121094,63.0,62.560001373291016,62.7400016784668,4211500.0 2005-05-31,62.58000183105469,62.97999954223633,62.58000183105469,62.720001220703125,5421800.0 2005-06-01,63.18000030517578,63.5099983215332,62.70000076293945,62.95000076293945,4978100.0 2005-06-02,62.880001068115234,63.16999816894531,62.619998931884766,63.130001068115234,3895500.0 2005-06-03,61.4900016784668,63.040000915527344,61.31999969482422,62.95000076293945,7357000.0 2005-06-06,61.0099983215332,62.04999923706055,61.0,61.400001525878906,5518100.0 2005-06-07,60.20000076293945,61.27000045776367,59.880001068115234,61.08000183105469,7545600.0 2005-06-08,60.04999923706055,60.619998931884766,59.900001525878906,60.150001525878906,4835900.0 2005-06-09,60.400001525878906,60.9900016784668,59.95000076293945,60.150001525878906,5845800.0 2005-06-10,60.209999084472656,60.529998779296875,59.900001525878906,60.40999984741211,4107400.0 2005-06-13,60.0099983215332,60.599998474121094,59.939998626708984,60.349998474121094,5235900.0 2005-06-14,60.16999816894531,60.5,59.5,60.0099983215332,5720800.0 2005-06-15,59.84000015258789,60.439998626708984,59.63999938964844,60.400001525878906,4844000.0 2005-06-16,60.27000045776367,60.599998474121094,59.86000061035156,60.060001373291016,5162900.0 2005-06-17,60.619998931884766,61.2599983215332,60.06999969482422,60.900001525878906,11292400.0 2005-06-20,61.13999938964844,61.439998626708984,60.5,60.5099983215332,5417100.0 2005-06-21,61.150001525878906,61.40999984741211,60.72999954223633,61.060001373291016,6581300.0 2005-06-22,60.880001068115234,61.34000015258789,60.75,61.150001525878906,5510700.0 2005-06-23,60.7599983215332,61.75,60.59000015258789,61.02000045776367,5914100.0 2005-06-24,61.31999969482422,61.65999984741211,60.439998626708984,60.5099983215332,9323600.0 2005-06-27,61.08000183105469,61.880001068115234,61.0,61.290000915527344,6585200.0 2005-06-28,61.790000915527344,61.869998931884766,61.099998474121094,61.349998474121094,5715900.0 2005-06-29,61.060001373291016,61.709999084472656,60.93000030517578,61.52000045776367,4740000.0 2005-06-30,60.459999084472656,61.119998931884766,60.29999923706055,61.029998779296875,6538800.0 2005-07-01,60.86000061035156,61.34000015258789,60.2599983215332,60.459999084472656,4655700.0 2005-07-05,62.5099983215332,62.779998779296875,60.709999084472656,60.84000015258789,8246500.0 2005-07-06,63.599998474121094,64.5,62.310001373291016,62.349998474121094,12039500.0 2005-07-07,66.93000030517578,67.31999969482422,64.12999725341797,64.16000366210938,26893200.0 2005-07-08,69.12999725341797,69.69000244140625,66.66999816894531,66.75,20074600.0 2005-07-11,68.97000122070312,69.37999725341797,68.30999755859375,68.66000366210938,12191500.0 2005-07-12,69.47000122070312,69.81999969482422,68.30000305175781,68.30000305175781,8956600.0 2005-07-13,68.95999908447266,69.73999786376953,68.75,69.33000183105469,6119200.0 2005-07-14,70.43000030517578,70.58000183105469,69.0,69.05000305175781,11082500.0 2005-07-15,70.62999725341797,71.25,69.87000274658203,70.52999877929688,9161400.0 2005-07-18,70.5,70.95999908447266,69.69999694824219,70.22000122070312,7555000.0 2005-07-19,70.5199966430664,72.0,70.05999755859375,70.76000213623047,15004200.0 2005-07-20,81.16999816894531,83.0999984741211,77.12000274658203,77.45999908447266,81159100.0 2005-07-21,81.94999694824219,82.0,79.37999725341797,80.19000244140625,25462000.0 2005-07-22,81.30999755859375,81.43000030517578,79.05000305175781,80.86000061035156,16324700.0 2005-07-25,81.06999969482422,81.7699966430664,80.20999908447266,80.38999938964844,14166200.0 2005-07-26,82.13999938964844,82.5,80.7699966430664,80.86000061035156,12273500.0 2005-07-27,81.27999877929688,82.2300033569336,80.62999725341797,81.54000091552734,10536100.0 2005-07-28,81.0,81.55999755859375,80.75,80.98999786376953,7629400.0 2005-07-29,79.7699966430664,81.13999938964844,79.75,80.38999938964844,8678000.0 2005-08-01,81.62999725341797,82.16999816894531,79.70999908447266,79.70999908447266,10034400.0 2005-08-02,82.62999725341797,82.9800033569336,81.56999969482422,81.66000366210938,9042900.0 2005-08-03,84.0,84.0,82.0199966430664,82.33000183105469,9790200.0 2005-08-04,82.68000030517578,83.72000122070312,82.06999969482422,83.38999938964844,9301900.0 2005-08-05,81.88999938964844,83.0999984741211,81.37000274658203,82.4000015258789,6161400.0 2005-08-08,80.4000015258789,82.4000015258789,80.05000305175781,81.94000244140625,9085500.0 2005-08-09,80.16000366210938,80.23999786376953,78.77999877929688,79.02999877929688,13388700.0 2005-08-10,79.4800033569336,80.58999633789062,79.44000244140625,80.20999908447266,8517400.0 2005-08-11,80.83999633789062,81.0,79.4000015258789,79.68000030517578,8276900.0 2005-08-12,80.41999816894531,81.12999725341797,79.76000213623047,80.36000061035156,4900600.0 2005-08-15,80.58999633789062,81.1500015258789,79.8499984741211,80.44999694824219,4824300.0 2005-08-16,79.51000213623047,81.33999633789062,79.5,80.16999816894531,5803800.0 2005-08-17,79.0,80.0999984741211,79.0,79.6500015258789,5375600.0 2005-08-18,79.56999969482422,80.0,78.0999984741211,78.80000305175781,7235000.0 2005-08-19,79.66000366210938,79.79000091552734,79.4000015258789,79.72000122070312,5006800.0 2005-08-22,79.19000244140625,79.94000244140625,78.6500015258789,79.37999725341797,5993500.0 2005-08-23,78.81999969482422,79.41999816894531,78.08999633789062,78.95999908447266,5177100.0 2005-08-24,78.73999786376953,79.9800033569336,78.41999816894531,78.62999725341797,6234900.0 2005-08-25,79.58000183105469,79.79000091552734,78.81999969482422,79.05000305175781,4497200.0 2005-08-26,78.68000030517578,79.45999908447266,78.5,79.27999877929688,3984800.0 2005-08-29,80.08999633789062,80.22000122070312,78.12999725341797,78.36000061035156,6255200.0 2005-08-30,80.16000366210938,80.4800033569336,79.38999938964844,79.8499984741211,6703300.0 2005-08-31,79.9000015258789,80.5999984741211,79.36000061035156,80.12999725341797,7856500.0 2005-09-01,80.06999969482422,80.75,79.61000061035156,79.63999938964844,6184800.0 2005-09-02,80.33000183105469,80.6500015258789,79.80000305175781,80.37000274658203,4007200.0 2005-09-06,82.37999725341797,82.43000030517578,80.5,80.56999969482422,7892500.0 2005-09-07,81.66000366210938,82.41999816894531,81.41999816894531,82.3499984741211,5549900.0 2005-09-08,82.29000091552734,83.75,81.12000274658203,81.16999816894531,8637200.0 2005-09-09,84.51000213623047,84.97000122070312,82.33000183105469,82.4800033569336,12551300.0 2005-09-12,83.37000274658203,85.44999694824219,83.3499984741211,84.69999694824219,10894800.0 2005-09-13,82.7699966430664,84.0999984741211,82.75,83.5,8024200.0 2005-09-14,82.37000274658203,83.7699966430664,82.30999755859375,82.80999755859375,6065700.0 2005-09-15,83.58000183105469,84.5999984741211,83.2699966430664,83.5999984741211,9214500.0 2005-09-16,84.86000061035156,85.01000213623047,83.30000305175781,84.0999984741211,11129300.0 2005-09-19,86.16999816894531,86.54000091552734,84.76000213623047,84.98999786376953,10847200.0 2005-09-20,84.9800033569336,86.91999816894531,84.25,86.0999984741211,8634100.0 2005-09-21,84.3499984741211,85.97000122070312,84.12999725341797,85.33000183105469,9294100.0 2005-09-22,84.0,84.94000244140625,83.27999877929688,84.41000366210938,6778100.0 2005-09-23,83.29000091552734,84.2699966430664,83.16000366210938,84.19999694824219,7381200.0 2005-09-26,82.05000305175781,84.30000305175781,81.19999694824219,83.37999725341797,10810500.0 2005-09-27,79.97000122070312,82.3499984741211,79.80000305175781,82.3499984741211,12235500.0 2005-09-28,79.81999969482422,80.75,79.25,80.23999786376953,9079100.0 2005-09-29,79.7699966430664,80.3499984741211,79.30000305175781,79.9000015258789,7513100.0 2005-09-30,79.66999816894531,79.91999816894531,78.22000122070312,79.54000091552734,8862500.0 2005-10-03,79.62000274658203,80.44999694824219,79.20999908447266,79.63999938964844,8011400.0 2005-10-04,80.0999984741211,81.9000015258789,79.5999984741211,79.72000122070312,9084600.0 2005-10-05,78.01000213623047,80.55000305175781,78.0,80.48999786376953,8294700.0 2005-10-06,75.95999908447266,78.0,74.52999877929688,77.91999816894531,19801100.0 2005-10-07,77.0199966430664,77.20999908447266,75.5999984741211,76.4800033569336,8773400.0 2005-10-10,76.69999694824219,77.97000122070312,76.44000244140625,77.33999633789062,6026500.0 2005-10-11,76.33999633789062,78.41999816894531,76.08999633789062,78.06999969482422,9572200.0 2005-10-12,74.7699966430664,76.5,74.5199966430664,76.4800033569336,9491300.0 2005-10-13,75.81999969482422,76.26000213623047,73.51000213623047,73.98999786376953,12690000.0 2005-10-14,75.75,76.6500015258789,75.5199966430664,76.16000366210938,7432100.0 2005-10-17,75.4000015258789,75.66999816894531,74.25,75.18000030517578,9518900.0 2005-10-18,75.87000274658203,77.27999877929688,75.5999984741211,75.5999984741211,8331900.0 2005-10-19,78.08999633789062,78.08999633789062,75.45999908447266,75.98999786376953,12088200.0 2005-10-20,74.0999984741211,75.75,73.41999816894531,75.18000030517578,17697700.0 2005-10-21,73.37000274658203,74.66999816894531,73.12999725341797,74.47000122070312,11754200.0 2005-10-24,75.30999755859375,75.30999755859375,73.48999786376953,74.16000366210938,9321300.0 2005-10-25,75.98999786376953,76.05000305175781,74.6500015258789,75.3499984741211,7098400.0 2005-10-26,75.19999694824219,76.55000305175781,74.9800033569336,75.7300033569336,7489800.0 2005-10-27,73.55000305175781,75.5,73.55000305175781,75.27999877929688,5634400.0 2005-10-28,75.77999877929688,75.94000244140625,74.06999969482422,74.06999969482422,8024000.0 2005-10-31,75.62000274658203,76.4000015258789,75.0199966430664,75.95999908447266,8517800.0 2005-11-01,75.29000091552734,75.79000091552734,74.6500015258789,75.25,5930800.0 2005-11-02,73.9000015258789,76.33000183105469,73.83999633789062,75.29000091552734,8764200.0 2005-11-03,77.51000213623047,77.68000030517578,75.25,75.80000305175781,12365100.0 2005-11-04,79.19000244140625,79.80000305175781,77.52999877929688,77.73999786376953,10117500.0 2005-11-07,79.88999938964844,80.4000015258789,78.9800033569336,79.61000061035156,7518000.0 2005-11-08,79.80000305175781,81.0999984741211,79.44000244140625,79.62000274658203,7656800.0 2005-11-09,80.22000122070312,80.87000274658203,79.75,80.0,6919500.0 2005-11-10,81.80999755859375,82.12999725341797,79.80999755859375,80.58999633789062,8187400.0 2005-11-11,81.0999984741211,82.08000183105469,80.86000061035156,81.76000213623047,5682400.0 2005-11-14,81.6500015258789,82.0999984741211,80.55000305175781,80.75,6227800.0 2005-11-15,81.6500015258789,82.83000183105469,81.30999755859375,81.80000305175781,7429100.0 2005-11-16,81.25,81.88999938964844,80.62000274658203,81.5199966430664,5981100.0 2005-11-17,83.08000183105469,83.08999633789062,80.98999786376953,81.62000274658203,7087300.0 2005-11-18,83.22000122070312,84.3499984741211,82.5999984741211,83.80000305175781,9833400.0 2005-11-21,84.41999816894531,84.5,82.63999938964844,83.27999877929688,5585400.0 2005-11-22,83.86000061035156,84.5,83.63999938964844,83.94000244140625,6560400.0 2005-11-23,82.81999969482422,83.70999908447266,82.69999694824219,83.70999908447266,4731800.0 2005-11-25,82.79000091552734,83.0199966430664,82.12999725341797,82.81999969482422,1760700.0 2005-11-28,81.33000183105469,82.44999694824219,81.0199966430664,82.37000274658203,6402500.0 2005-11-29,81.02999877929688,82.23999786376953,81.0,81.79000091552734,4952900.0 2005-11-30,80.93000030517578,81.7300033569336,80.66000366210938,81.01000213623047,6436900.0 2005-12-01,81.63999938964844,82.08000183105469,80.80000305175781,81.80000305175781,5854700.0 2005-12-02,80.77999877929688,81.12000274658203,79.58999633789062,81.0199966430664,5766700.0 2005-12-05,80.69000244140625,80.83000183105469,79.6500015258789,80.77999877929688,5008500.0 2005-12-06,79.77999877929688,81.0,79.66999816894531,80.52999877929688,4834500.0 2005-12-07,79.01000213623047,80.91999816894531,78.27999877929688,79.66999816894531,7361100.0 2005-12-08,79.72000122070312,79.91000366210938,78.18000030517578,78.93000030517578,6494600.0 2005-12-09,78.37999725341797,79.73999786376953,78.22000122070312,79.6500015258789,5341000.0 2005-12-12,77.45999908447266,78.95999908447266,77.01000213623047,78.77999877929688,6098800.0 2005-12-13,77.45999908447266,77.87999725341797,76.9000015258789,77.7300033569336,8227300.0 2005-12-14,76.77999877929688,77.87000274658203,76.69999694824219,77.69999694824219,8761200.0 2005-12-15,80.44000244140625,80.5199966430664,78.5999984741211,79.45999908447266,11330600.0 2005-12-16,78.98999786376953,80.11000061035156,78.58999633789062,79.69000244140625,12894500.0 2005-12-19,77.62999725341797,79.4000015258789,77.54000091552734,79.30000305175781,8154900.0 2005-12-20,78.4800033569336,79.2300033569336,77.20999908447266,77.4800033569336,7046100.0 2005-12-21,79.08999633789062,79.44000244140625,78.16999816894531,79.02999877929688,5206700.0 2005-12-22,81.08999633789062,81.30999755859375,79.2699966430664,79.43000030517578,6070000.0 2005-12-23,80.87000274658203,81.25,80.12000274658203,80.8499984741211,3712500.0 2005-12-27,80.2699966430664,81.4800033569336,80.12000274658203,81.33000183105469,4266600.0 2005-12-28,79.69999694824219,80.81999969482422,79.68000030517578,80.3499984741211,4260800.0 2005-12-29,79.0199966430664,80.0,78.37999725341797,79.83999633789062,4748100.0 2005-12-30,78.86000061035156,79.3499984741211,78.33999633789062,78.58999633789062,4356500.0 2006-01-03,80.36000061035156,81.23999786376953,78.0999984741211,79.36000061035156,9114400.0 2006-01-04,79.9800033569336,80.5,79.5199966430664,80.19000244140625,6960400.0 2006-01-05,78.81999969482422,80.36000061035156,78.73999786376953,79.91000366210938,7084500.0 2006-01-06,78.0999984741211,79.72000122070312,77.88999938964844,79.36000061035156,8656500.0 2006-01-09,78.9800033569336,79.08999633789062,78.11000061035156,78.23999786376953,8246600.0 2006-01-10,77.9800033569336,78.94999694824219,77.5999984741211,78.61000061035156,7903000.0 2006-01-11,77.80999755859375,78.56999969482422,77.37000274658203,77.91999816894531,7289800.0 2006-01-12,77.19999694824219,77.5,76.20999908447266,77.4800033569336,7869100.0 2006-01-13,77.5999984741211,78.51000213623047,77.12000274658203,77.45999908447266,6074600.0 2006-01-17,78.22000122070312,78.4000015258789,77.08999633789062,77.37000274658203,4769600.0 2006-01-18,78.83000183105469,79.1500015258789,77.68000030517578,78.30000305175781,6997900.0 2006-01-19,78.38999938964844,78.69999694824219,77.4000015258789,78.69999694824219,6944800.0 2006-01-20,75.68000030517578,78.88999938964844,75.48999786376953,78.44999694824219,9686800.0 2006-01-23,74.9000015258789,76.0,73.5199966430664,75.97000122070312,16237000.0 2006-01-24,74.94000244140625,75.8499984741211,74.81999969482422,75.08999633789062,9276000.0 2006-01-25,75.47000122070312,76.2699966430664,74.97000122070312,75.66999816894531,8300100.0 2006-01-26,71.9000015258789,74.93000030517578,71.44000244140625,74.3499984741211,34354100.0 2006-01-27,71.30999755859375,71.83999633789062,70.6500015258789,71.54000091552734,21680100.0 2006-01-30,72.31999969482422,73.33999633789062,71.7300033569336,71.75,15956700.0 2006-01-31,72.88999938964844,73.19000244140625,71.76000213623047,72.66999816894531,10480600.0 2006-02-01,76.19000244140625,80.02999877929688,75.58999633789062,80.01000213623047,34494100.0 2006-02-02,74.66000366210938,76.44999694824219,74.3499984741211,76.27999877929688,9592600.0 2006-02-03,74.62000274658203,75.0999984741211,73.76000213623047,74.51000213623047,6844100.0 2006-02-06,73.5,74.5999984741211,73.4000015258789,74.41999816894531,6216400.0 2006-02-07,72.94000244140625,73.7300033569336,72.02999877929688,73.44000244140625,8804000.0 2006-02-08,72.05000305175781,73.12999725341797,71.44000244140625,72.9000015258789,7747200.0 2006-02-09,71.01000213623047,72.37000274658203,70.79000091552734,72.05000305175781,11240000.0 2006-02-10,71.44999694824219,71.91000366210938,70.02999877929688,71.2300033569336,7540100.0 2006-02-13,71.13999938964844,71.66999816894531,70.4800033569336,71.44999694824219,5915500.0 2006-02-14,71.93000030517578,72.5199966430664,71.8499984741211,71.98999786376953,13539900.0 2006-02-15,72.97000122070312,73.5,71.93000030517578,72.1500015258789,94897100.0 2006-02-16,73.97000122070312,74.05000305175781,72.80000305175781,73.20999908447266,12350400.0 2006-02-17,74.88999938964844,74.94999694824219,73.91000366210938,73.97000122070312,9416000.0 2006-02-21,74.52999877929688,75.5999984741211,74.26000213623047,75.20999908447266,10129400.0 2006-02-22,75.08000183105469,75.4800033569336,74.48999786376953,74.94000244140625,7244700.0 2006-02-23,74.69000244140625,75.12000274658203,74.31999969482422,75.12000274658203,7417100.0 2006-02-24,74.75,74.87000274658203,74.2699966430664,74.5,6928200.0 2006-02-27,75.4800033569336,75.97000122070312,74.69999694824219,74.70999908447266,7727200.0 2006-02-28,75.4800033569336,75.80000305175781,74.94000244140625,75.55000305175781,7070000.0 2006-03-01,76.05000305175781,76.3499984741211,74.91999816894531,75.86000061035156,6383100.0 2006-03-02,76.47000122070312,76.52999877929688,75.5199966430664,75.75,5925700.0 2006-03-03,75.38999938964844,76.87999725341797,75.36000061035156,76.38999938964844,6976300.0 2006-03-06,73.55000305175781,75.5,73.5,75.4000015258789,7087800.0 2006-03-07,73.79000091552734,74.25,73.30999755859375,73.6500015258789,6701100.0 2006-03-08,74.19999694824219,74.69000244140625,73.2699966430664,73.38999938964844,6763800.0 2006-03-09,73.58000183105469,74.44999694824219,73.58000183105469,74.2300033569336,6996500.0 2006-03-10,73.48999786376953,73.80000305175781,72.81999969482422,73.29000091552734,7549500.0 2006-03-13,73.58999633789062,73.94000244140625,73.29000091552734,73.75,6001300.0 2006-03-14,75.01000213623047,75.05999755859375,73.30999755859375,73.47000122070312,8457600.0 2006-03-15,74.88999938964844,75.4800033569336,74.37999725341797,75.05000305175781,5249500.0 2006-03-16,73.83999633789062,74.70999908447266,73.6500015258789,74.52999877929688,8922000.0 2006-03-17,73.25,73.83999633789062,72.5199966430664,73.66000366210938,19701800.0 2006-03-20,72.8499984741211,73.44999694824219,72.37000274658203,73.36000061035156,6181200.0 2006-03-21,71.97000122070312,73.08999633789062,71.55000305175781,71.97000122070312,8702200.0 2006-03-22,72.43000030517578,72.73999786376953,71.3499984741211,71.75,6687700.0 2006-03-23,72.80000305175781,72.87999725341797,71.80000305175781,72.19999694824219,5466400.0 2006-03-24,73.18000030517578,73.56999969482422,72.44999694824219,72.56999969482422,4589900.0 2006-03-27,73.0999984741211,73.36000061035156,72.26000213623047,72.75,5824900.0 2006-03-28,72.61000061035156,73.81999969482422,72.25,73.41999816894531,9298900.0 2006-03-29,72.0199966430664,73.1500015258789,71.80999755859375,72.62999725341797,6687100.0 2006-03-30,72.62000274658203,73.31999969482422,72.12000274658203,72.1500015258789,7623500.0 2006-03-31,72.75,73.3499984741211,72.66000366210938,72.88999938964844,8828100.0 2006-04-03,71.87999725341797,73.5,71.68000030517578,73.45999908447266,10609400.0 2006-04-04,72.0199966430664,72.27999877929688,71.61000061035156,71.93000030517578,9649900.0 2006-04-05,72.86000061035156,73.06999969482422,71.9000015258789,72.0999984741211,12862300.0 2006-04-06,71.8499984741211,73.12000274658203,71.41000366210938,72.55999755859375,9637600.0 2006-04-07,71.02999877929688,72.48999786376953,70.61000061035156,72.27999877929688,8248800.0 2006-04-10,70.73999786376953,71.52999877929688,70.33999633789062,71.3499984741211,6131500.0 2006-04-11,70.23999786376953,71.05000305175781,69.4800033569336,70.94000244140625,8550500.0 2006-04-12,69.97000122070312,70.98999786376953,69.52999877929688,70.02999877929688,8408200.0 2006-04-13,70.06999969482422,70.20999908447266,69.55999755859375,69.8499984741211,7537900.0 2006-04-17,69.61000061035156,70.5199966430664,69.0999984741211,70.0,9411400.0 2006-04-18,70.97000122070312,71.19999694824219,69.5999984741211,70.0,10459300.0 2006-04-19,68.30000305175781,69.6500015258789,67.44999694824219,69.37999725341797,22624400.0 2006-04-20,68.51000213623047,69.01000213623047,66.66999816894531,68.02999877929688,15008900.0 2006-04-21,66.81999969482422,69.02999877929688,66.58999633789062,68.51000213623047,17582700.0 2006-04-24,66.73999786376953,67.29000091552734,65.98999786376953,66.80000305175781,13411500.0 2006-04-25,66.55000305175781,66.77999877929688,66.05000305175781,66.61000061035156,9193000.0 2006-04-26,66.4800033569336,66.95999908447266,66.0999984741211,66.5,9054200.0 2006-04-27,67.37000274658203,67.9800033569336,66.38999938964844,66.55999755859375,11151300.0 2006-04-28,67.69999694824219,67.9000015258789,66.93000030517578,67.5199966430664,6756200.0 2006-05-01,66.86000061035156,68.0,66.5999984741211,67.91999816894531,7210600.0 2006-05-02,65.98999786376953,67.16999816894531,65.13999938964844,66.80000305175781,11247400.0 2006-05-03,66.38999938964844,66.83999633789062,65.70999908447266,65.75,6933200.0 2006-05-04,66.94999694824219,67.44000244140625,66.61000061035156,66.70999908447266,7884400.0 2006-05-05,67.11000061035156,67.7300033569336,66.80000305175781,67.41999816894531,8020100.0 2006-05-08,68.05000305175781,68.36000061035156,66.9800033569336,67.05000305175781,8913700.0 2006-05-09,67.9000015258789,68.54000091552734,67.19999694824219,68.37000274658203,6082800.0 2006-05-10,67.54000091552734,68.55999755859375,67.41000366210938,67.75,6269000.0 2006-05-11,67.27999877929688,67.94000244140625,66.88999938964844,67.69999694824219,7744200.0 2006-05-12,68.11000061035156,68.4000015258789,66.94999694824219,67.27999877929688,10354300.0 2006-05-15,69.83000183105469,69.91000366210938,68.0,68.0999984741211,13104000.0 2006-05-16,69.38999938964844,69.87000274658203,69.05000305175781,69.38999938964844,6016200.0 2006-05-17,68.37000274658203,69.5999984741211,68.12999725341797,68.87000274658203,7711000.0 2006-05-18,67.0999984741211,68.8499984741211,66.91999816894531,68.31999969482422,9219400.0 2006-05-19,67.69000244140625,67.9800033569336,66.91999816894531,67.30000305175781,11158100.0 2006-05-22,67.79000091552734,68.58999633789062,67.48999786376953,67.86000061035156,10263800.0 2006-05-23,66.8499984741211,68.5,66.8499984741211,68.19000244140625,8576200.0 2006-05-24,68.06999969482422,68.30000305175781,66.27999877929688,67.01000213623047,10223600.0 2006-05-25,68.16000366210938,68.30000305175781,67.5,68.25,7037100.0 2006-05-26,68.80999755859375,68.80999755859375,67.94999694824219,68.05999755859375,6160000.0 2006-05-30,66.83000183105469,68.33999633789062,66.83000183105469,68.23999786376953,8248900.0 2006-05-31,67.58999633789062,67.83000183105469,66.80000305175781,67.11000061035156,11151700.0 2006-06-01,68.79000091552734,68.9000015258789,67.44000244140625,67.55999755859375,8654700.0 2006-06-02,69.18000030517578,69.44999694824219,68.0,69.05000305175781,8356100.0 2006-06-05,67.4800033569336,69.04000091552734,67.27999877929688,68.6500015258789,8693900.0 2006-06-06,67.61000061035156,67.86000061035156,66.86000061035156,67.5,8438500.0 2006-06-07,67.20999908447266,68.13999938964844,67.0999984741211,67.69000244140625,6760600.0 2006-06-08,68.41000366210938,68.94999694824219,66.80000305175781,67.12999725341797,11929100.0 2006-06-09,67.63999938964844,68.79000091552734,67.62000274658203,68.25,5952400.0 2006-06-12,66.88999938964844,68.11000061035156,66.86000061035156,67.47000122070312,8213600.0 2006-06-13,66.94000244140625,68.05999755859375,66.62000274658203,66.9800033569336,11702800.0 2006-06-14,67.3499984741211,67.62999725341797,66.43000030517578,66.8499984741211,10888700.0 2006-06-15,67.44000244140625,67.58999633789062,66.68000030517578,67.4000015258789,9849500.0 2006-06-16,66.81999969482422,67.62000274658203,66.7699966430664,67.19000244140625,16662000.0 2006-06-19,65.75,67.16000366210938,65.41000366210938,67.08999633789062,8929800.0 2006-06-20,64.95999908447266,65.7699966430664,64.7699966430664,65.66999816894531,8596500.0 2006-06-21,65.55999755859375,66.05999755859375,64.75,64.94999694824219,7292600.0 2006-06-22,64.97000122070312,65.55999755859375,64.52999877929688,65.41999816894531,5660100.0 2006-06-23,64.93000030517578,65.58000183105469,64.5,64.66000366210938,5157200.0 2006-06-26,64.8499984741211,65.04000091552734,64.37999725341797,64.88999938964844,3800500.0 2006-06-27,63.97999954223633,64.77999877929688,63.93000030517578,64.3499984741211,8571900.0 2006-06-28,63.939998626708984,64.6500015258789,63.75,63.959999084472656,5224300.0 2006-06-29,65.0999984741211,65.16000366210938,63.880001068115234,63.9900016784668,9416300.0 2006-06-30,65.2300033569336,66.20999908447266,64.9000015258789,65.20999908447266,11959200.0 2006-07-03,65.79000091552734,66.02999877929688,65.55999755859375,65.79000091552734,2164400.0 2006-07-05,65.48999786376953,65.94000244140625,65.08000183105469,65.12999725341797,6239300.0 2006-07-06,65.94000244140625,66.44999694824219,65.58999633789062,65.73999786376953,5520200.0 2006-07-07,66.38999938964844,67.18000030517578,65.97000122070312,66.19999694824219,8631100.0 2006-07-10,66.5999984741211,67.19999694824219,66.19999694824219,66.56999969482422,5098000.0 2006-07-11,66.70999908447266,67.30000305175781,66.18000030517578,66.72000122070312,5849800.0 2006-07-12,66.22000122070312,67.0999984741211,66.13999938964844,66.79000091552734,5140800.0 2006-07-13,65.61000061035156,66.52999877929688,65.61000061035156,66.2699966430664,7743700.0 2006-07-14,64.3499984741211,65.6500015258789,64.2300033569336,65.4000015258789,8471200.0 2006-07-17,64.55999755859375,65.16999816894531,64.04000091552734,64.05999755859375,5566900.0 2006-07-18,64.18000030517578,64.62000274658203,63.52000045776367,64.41999816894531,8055300.0 2006-07-19,64.55999755859375,65.37000274658203,64.11000061035156,64.43000030517578,12166300.0 2006-07-20,63.91999816894531,65.08999633789062,63.900001525878906,64.19000244140625,10030300.0 2006-07-21,66.1500015258789,67.25,65.41999816894531,65.79000091552734,21146800.0 2006-07-24,66.87000274658203,67.27999877929688,65.9000015258789,66.22000122070312,9478700.0 2006-07-25,67.83000183105469,68.0,66.5,66.5999984741211,9382300.0 2006-07-26,69.61000061035156,70.12999725341797,67.56999969482422,68.1500015258789,14378900.0 2006-07-27,69.27999877929688,70.45999908447266,68.52999877929688,69.94999694824219,7395700.0 2006-07-28,69.06999969482422,69.80000305175781,68.79000091552734,69.69000244140625,7356800.0 2006-07-31,69.70999908447266,69.97000122070312,68.5,68.61000061035156,7389100.0 2006-08-01,70.05999755859375,70.27999877929688,69.1500015258789,69.20999908447266,8233300.0 2006-08-02,70.7699966430664,71.30000305175781,69.77999877929688,70.0999984741211,9050400.0 2006-08-03,70.91999816894531,71.48999786376953,69.56999969482422,70.43000030517578,11548200.0 2006-08-04,68.79000091552734,70.75,68.0,70.43000030517578,14460700.0 2006-08-07,67.87000274658203,68.95999908447266,67.8499984741211,68.55999755859375,6580800.0 2006-08-08,67.0199966430664,67.94000244140625,66.7300033569336,67.83000183105469,8909500.0 2006-08-09,67.27999877929688,68.5999984741211,67.22000122070312,67.4800033569336,6550300.0 2006-08-10,66.91000366210938,67.3499984741211,66.6500015258789,66.83999633789062,7133200.0 2006-08-11,66.4000015258789,66.98999786376953,65.79000091552734,66.66999816894531,6468300.0 2006-08-14,65.69000244140625,66.94000244140625,65.55999755859375,66.6500015258789,7125900.0 2006-08-15,65.69000244140625,66.76000213623047,64.95999908447266,66.41000366210938,9369400.0 2006-08-16,66.61000061035156,67.0,65.61000061035156,66.08000183105469,10830100.0 2006-08-17,66.91999816894531,67.66999816894531,66.48999786376953,66.91999816894531,7216100.0 2006-08-18,67.30999755859375,67.80999755859375,67.0,67.27999877929688,5187600.0 2006-08-21,67.01000213623047,67.7300033569336,66.75,66.91000366210938,3396700.0 2006-08-22,66.73999786376953,67.9000015258789,66.58999633789062,66.93000030517578,4773600.0 2006-08-23,67.31999969482422,67.4800033569336,66.80999755859375,66.9000015258789,5349300.0 2006-08-24,67.11000061035156,67.7699966430664,66.66000366210938,67.66000366210938,3787600.0 2006-08-25,67.5199966430664,68.0999984741211,66.73999786376953,66.83000183105469,4680200.0 2006-08-28,68.26000213623047,68.77999877929688,67.51000213623047,67.69000244140625,5351000.0 2006-08-29,68.58000183105469,68.77999877929688,67.9800033569336,68.52999877929688,5349200.0 2006-08-30,68.23999786376953,68.9000015258789,67.91000366210938,68.86000061035156,5027400.0 2006-08-31,68.02999877929688,68.76000213623047,67.86000061035156,68.62999725341797,4521000.0 2006-09-01,68.38999938964844,68.93000030517578,67.98999786376953,68.20999908447266,3618400.0 2006-09-05,69.26000213623047,69.69999694824219,68.04000091552734,68.83000183105469,5337800.0 2006-09-06,68.48999786376953,69.16999816894531,68.33000183105469,68.83999633789062,4855200.0 2006-09-07,68.33000183105469,68.70999908447266,67.9000015258789,68.6500015258789,6021800.0 2006-09-08,67.93000030517578,68.52999877929688,67.7699966430664,68.43000030517578,4560700.0 2006-09-11,68.29000091552734,68.5,67.25,67.66000366210938,6936700.0 2006-09-12,69.16000366210938,69.37999725341797,67.91999816894531,68.5,5868600.0 2006-09-13,69.1500015258789,69.54000091552734,68.45999908447266,68.81999969482422,5556100.0 2006-09-14,69.56999969482422,69.93000030517578,68.75,69.18000030517578,5719100.0 2006-09-15,69.7699966430664,70.0199966430664,69.13999938964844,69.86000061035156,9858000.0 2006-09-18,69.76000213623047,70.0199966430664,69.33999633789062,69.62999725341797,8281600.0 2006-09-19,69.44999694824219,70.0,69.30000305175781,69.95999908447266,12450200.0 2006-09-20,70.9800033569336,71.22000122070312,69.9800033569336,70.05999755859375,10128100.0 2006-09-21,72.01000213623047,72.56999969482422,71.05999755859375,71.25,13390700.0 2006-09-22,70.88999938964844,72.37999725341797,70.51000213623047,72.33000183105469,8852300.0 2006-09-25,71.22000122070312,71.5999984741211,69.80000305175781,71.13999938964844,9346900.0 2006-09-26,70.75,71.73999786376953,70.2699966430664,71.54000091552734,7215400.0 2006-09-27,72.13999938964844,72.37000274658203,70.12999725341797,70.54000091552734,14691300.0 2006-09-28,71.55000305175781,72.2300033569336,71.06999969482422,71.3499984741211,12159400.0 2006-09-29,71.52999877929688,72.22000122070312,70.98999786376953,71.58000183105469,6431000.0 2006-10-02,70.30000305175781,71.87000274658203,70.08000183105469,71.4000015258789,8290800.0 2006-10-03,71.33000183105469,71.69000244140625,70.3499984741211,70.5,8633800.0 2006-10-04,72.97000122070312,72.97000122070312,71.23999786376953,71.30999755859375,12724800.0 2006-10-05,74.7300033569336,74.91999816894531,72.8499984741211,72.91999816894531,12645000.0 2006-10-06,74.01000213623047,74.66999816894531,73.51000213623047,74.63999938964844,6744200.0 2006-10-09,73.91999816894531,74.19000244140625,73.44999694824219,73.69000244140625,4869100.0 2006-10-10,73.7300033569336,74.13999938964844,73.16000366210938,73.93000030517578,4666600.0 2006-10-11,73.47000122070312,73.9000015258789,72.54000091552734,73.2699966430664,7071600.0 2006-10-12,74.08999633789062,74.12000274658203,73.26000213623047,73.63999938964844,5822700.0 2006-10-13,73.22000122070312,74.08999633789062,72.77999877929688,73.79000091552734,7202300.0 2006-10-16,72.43000030517578,72.79000091552734,71.80000305175781,72.62999725341797,9572800.0 2006-10-17,71.79000091552734,72.06999969482422,71.16000366210938,71.8499984741211,9571400.0 2006-10-18,72.37999725341797,72.80999755859375,71.33000183105469,72.01000213623047,7861900.0 2006-10-19,73.05000305175781,73.16000366210938,72.27999877929688,72.93000030517578,8841400.0 2006-10-20,73.94999694824219,74.0,72.48999786376953,73.30000305175781,11181200.0 2006-10-23,73.37000274658203,73.87000274658203,72.5,73.41999816894531,10730800.0 2006-10-24,74.94000244140625,75.43000030517578,74.5199966430664,75.30000305175781,19010600.0 2006-10-25,75.43000030517578,75.43000030517578,74.81999969482422,74.87999725341797,7201900.0 2006-10-26,75.9800033569336,76.31999969482422,74.7300033569336,75.16000366210938,7243500.0 2006-10-27,75.5199966430664,77.0,75.33999633789062,75.87000274658203,6809100.0 2006-10-30,76.5,76.93000030517578,75.31999969482422,75.37000274658203,6577900.0 2006-10-31,75.91000366210938,76.5,75.38999938964844,76.27999877929688,7526100.0 2006-11-01,75.27999877929688,76.08999633789062,74.56999969482422,76.0,6943800.0 2006-11-02,75.29000091552734,75.33000183105469,74.77999877929688,74.91000366210938,4830300.0 2006-11-03,74.87000274658203,75.30999755859375,74.20999908447266,75.25,4867700.0 2006-11-06,75.11000061035156,75.66000366210938,75.0,75.08999633789062,4064400.0 2006-11-07,75.20999908447266,75.83999633789062,74.75,75.06999969482422,4908600.0 2006-11-08,74.76000213623047,75.18000030517578,73.72000122070312,74.68000030517578,6630600.0 2006-11-09,73.52999877929688,75.25,73.30000305175781,74.58000183105469,6898400.0 2006-11-10,73.45999908447266,74.5999984741211,72.83999633789062,73.30000305175781,7988200.0 2006-11-13,72.69999694824219,73.37999725341797,72.55999755859375,72.7699966430664,13579200.0 2006-11-14,73.13999938964844,73.33999633789062,71.9000015258789,72.58000183105469,10772600.0 2006-11-15,73.61000061035156,74.01000213623047,72.94000244140625,73.3499984741211,7630300.0 2006-11-16,72.44000244140625,74.12999725341797,71.98999786376953,73.41000366210938,10712500.0 2006-11-17,72.51000213623047,72.80000305175781,71.80000305175781,71.9000015258789,7758100.0 2006-11-20,72.91999816894531,73.4800033569336,72.0,72.02999877929688,8522200.0 2006-11-21,72.9800033569336,73.30000305175781,72.37999725341797,73.19999694824219,6505100.0 2006-11-22,72.68000030517578,73.29000091552734,72.58000183105469,73.19999694824219,4906300.0 2006-11-24,72.5,72.98999786376953,72.22000122070312,72.31999969482422,1836200.0 2006-11-27,71.87999725341797,72.48999786376953,71.51000213623047,72.16000366210938,5007400.0 2006-11-28,71.76000213623047,72.30999755859375,71.44000244140625,71.5999984741211,7219000.0 2006-11-29,72.41999816894531,72.5199966430664,71.7300033569336,71.9000015258789,5794400.0 2006-11-30,71.04000091552734,72.33999633789062,70.68000030517578,72.16999816894531,10620400.0 2006-12-01,69.37999725341797,71.0,68.87999725341797,70.80999755859375,16212600.0 2006-12-04,69.1500015258789,69.5,68.69999694824219,68.94999694824219,11247100.0 2006-12-05,69.05999755859375,69.4000015258789,68.5,69.3499984741211,9512300.0 2006-12-06,69.88999938964844,69.98999786376953,69.18000030517578,69.9000015258789,10415500.0 2006-12-07,69.19999694824219,69.95999908447266,68.8499984741211,69.94000244140625,9404300.0 2006-12-08,69.87999725341797,70.44999694824219,68.9000015258789,69.0,9604200.0 2006-12-11,69.88999938964844,70.44999694824219,69.4800033569336,69.93000030517578,5945500.0 2006-12-12,69.66999816894531,69.93000030517578,69.0999984741211,69.77999877929688,5800100.0 2006-12-13,69.83999633789062,70.37000274658203,69.1500015258789,69.70999908447266,7305600.0 2006-12-14,70.05000305175781,70.66999816894531,69.91999816894531,70.02999877929688,8274600.0 2006-12-15,70.22000122070312,71.98999786376953,70.12000274658203,71.79000091552734,15899700.0 2006-12-18,70.05000305175781,70.83999633789062,69.8499984741211,70.20999908447266,5187200.0 2006-12-19,70.30000305175781,70.5,69.47000122070312,69.77999877929688,6028700.0 2006-12-20,69.44999694824219,70.4000015258789,69.37000274658203,70.37000274658203,5222500.0 2006-12-21,69.22000122070312,69.77999877929688,68.87999725341797,69.30000305175781,5000100.0 2006-12-22,68.70999908447266,69.2699966430664,68.5999984741211,69.0,4453500.0 2006-12-26,68.69000244140625,69.12999725341797,68.25,68.70999908447266,2976800.0 2006-12-27,68.45999908447266,69.22000122070312,68.26000213623047,69.0,4373600.0 2006-12-28,68.54000091552734,68.61000061035156,67.87999725341797,68.30999755859375,5320200.0 2006-12-29,68.30999755859375,68.87000274658203,68.05999755859375,68.08000183105469,5650200.0 2007-01-03,68.4000015258789,69.4800033569336,67.8499984741211,68.43000030517578,12908400.0 2007-01-04,71.33000183105469,71.87000274658203,68.97000122070312,69.4800033569336,16000900.0 2007-01-05,71.5,72.08000183105469,71.01000213623047,71.33999633789062,10462000.0 2007-01-08,70.93000030517578,71.88999938964844,70.79000091552734,71.62999725341797,6747100.0 2007-01-09,71.2699966430664,71.68000030517578,70.66999816894531,71.16999816894531,7165200.0 2007-01-10,71.04000091552734,71.23999786376953,70.69999694824219,70.9000015258789,5780600.0 2007-01-11,71.91000366210938,72.20999908447266,70.73999786376953,71.16000366210938,6872600.0 2007-01-12,73.2699966430664,73.56999969482422,72.0,72.0199966430664,10115000.0 2007-01-16,73.5,73.58000183105469,72.7699966430664,73.4000015258789,5465400.0 2007-01-17,73.93000030517578,74.08000183105469,73.19999694824219,73.5,6535100.0 2007-01-18,73.69000244140625,74.3499984741211,73.36000061035156,74.0999984741211,7544100.0 2007-01-19,74.25,74.55999755859375,73.75,73.94000244140625,6791700.0 2007-01-22,75.8499984741211,76.94999694824219,75.51000213623047,75.75,16810600.0 2007-01-23,74.5999984741211,75.8499984741211,74.3499984741211,75.23999786376953,11220700.0 2007-01-24,75.13999938964844,75.13999938964844,74.0,74.44999694824219,7198900.0 2007-01-25,74.8499984741211,75.01000213623047,74.31999969482422,74.83000183105469,10974200.0 2007-01-26,71.5,71.88999938964844,70.91999816894531,71.69000244140625,30276300.0 2007-01-29,69.97000122070312,71.30000305175781,69.86000061035156,71.19999694824219,13797900.0 2007-01-30,70.33000183105469,71.12999725341797,70.2300033569336,70.68000030517578,11686000.0 2007-01-31,70.37000274658203,70.56999969482422,69.9000015258789,70.4000015258789,8537800.0 2007-02-01,69.48999786376953,70.25,69.0199966430664,70.19000244140625,13779600.0 2007-02-02,69.44999694824219,70.01000213623047,69.4000015258789,69.68000030517578,10115500.0 2007-02-05,69.83999633789062,70.20999908447266,69.05000305175781,69.44000244140625,9181200.0 2007-02-06,69.66000366210938,70.48999786376953,69.2300033569336,70.33000183105469,9683100.0 2007-02-07,70.0,70.25,69.30000305175781,69.30000305175781,7881100.0 2007-02-08,69.77999877929688,70.38999938964844,69.55000305175781,69.58999633789062,8879900.0 2007-02-09,69.05000305175781,70.08999633789062,69.0,69.94999694824219,10375300.0 2007-02-12,68.48999786376953,69.52999877929688,68.41999816894531,69.41000366210938,6831800.0 2007-02-13,68.80000305175781,68.9800033569336,68.5,68.7300033569336,6197000.0 2007-02-14,68.80000305175781,69.11000061035156,68.68000030517578,68.72000122070312,10553100.0 2007-02-15,68.27999877929688,68.91999816894531,67.91000366210938,68.69999694824219,11571400.0 2007-02-16,66.7300033569336,68.48999786376953,65.94000244140625,68.22000122070312,30258500.0 2007-02-20,66.3499984741211,67.18000030517578,66.25,66.6500015258789,17507200.0 2007-02-21,67.41000366210938,67.62000274658203,65.72000122070312,66.01000213623047,16658300.0 2007-02-22,66.73999786376953,67.41000366210938,66.62000274658203,66.83999633789062,14397900.0 2007-02-23,66.2300033569336,67.5,65.95999908447266,66.5,19424100.0 2007-02-26,66.19999694824219,66.5,65.95999908447266,66.1500015258789,10838300.0 2007-02-27,64.25,65.5199966430664,63.86000061035156,65.3499984741211,22702700.0 2007-02-28,64.26000213623047,65.22000122070312,64.1500015258789,65.0,16460200.0 2007-03-01,61.70000076293945,62.88999938964844,61.40999984741211,62.400001525878906,38347100.0 2007-03-02,61.75,62.45000076293945,61.400001525878906,62.11000061035156,21136500.0 2007-03-05,62.15999984741211,63.150001525878906,61.099998474121094,61.619998931884766,17479100.0 2007-03-06,62.29999923706055,62.65999984741211,61.70000076293945,62.290000915527344,12493100.0 2007-03-07,62.02000045776367,62.54999923706055,61.720001220703125,62.08000183105469,13249900.0 2007-03-08,62.16999816894531,62.40999984741211,61.630001068115234,62.209999084472656,11067900.0 2007-03-09,60.86000061035156,62.31999969482422,60.04999923706055,62.2400016784668,24677400.0 2007-03-12,60.68000030517578,60.720001220703125,59.029998779296875,59.83000183105469,28068400.0 2007-03-13,60.38999938964844,61.619998931884766,60.0099983215332,60.040000915527344,21774000.0 2007-03-14,60.689998626708984,60.689998626708984,59.63999938964844,60.36000061035156,14261600.0 2007-03-15,60.0099983215332,60.939998626708984,59.790000915527344,60.54999923706055,11285600.0 2007-03-16,59.29999923706055,60.459999084472656,59.209999084472656,60.02000045776367,14396900.0 2007-03-19,59.13999938964844,59.75,59.0,59.75,12355200.0 2007-03-20,59.43000030517578,59.72999954223633,59.029998779296875,59.040000915527344,11421000.0 2007-03-21,60.599998474121094,60.63999938964844,59.22999954223633,59.52000045776367,12648300.0 2007-03-22,60.470001220703125,60.900001525878906,60.310001373291016,60.599998474121094,9148300.0 2007-03-23,58.02000045776367,58.47999954223633,57.11000061035156,58.20000076293945,35312700.0 2007-03-26,57.13999938964844,58.34000015258789,57.040000915527344,58.310001373291016,16085500.0 2007-03-27,56.209999084472656,57.40999984741211,56.209999084472656,57.18000030517578,20009900.0 2007-03-28,55.720001220703125,56.22999954223633,55.52000045776367,56.08000183105469,18710800.0 2007-03-29,55.83000183105469,56.400001525878906,55.130001068115234,56.060001373291016,16787700.0 2007-03-30,55.880001068115234,56.11000061035156,55.29999923706055,56.0,10749500.0 2007-04-02,55.54999923706055,56.54999923706055,55.45000076293945,56.189998626708984,11103300.0 2007-04-03,55.72999954223633,56.25,55.59000015258789,55.83000183105469,10570600.0 2007-04-04,56.68000030517578,57.0,55.75,55.849998474121094,12822200.0 2007-04-05,58.33000183105469,58.810001373291016,56.849998474121094,56.939998626708984,19402800.0 2007-04-09,57.189998626708984,58.5,57.150001525878906,58.380001068115234,10966100.0 2007-04-10,57.119998931884766,57.66999816894531,56.65999984741211,57.36000061035156,11953200.0 2007-04-11,56.34000015258789,57.16999816894531,56.29999923706055,56.97999954223633,17349400.0 2007-04-12,57.63999938964844,57.790000915527344,56.4900016784668,56.4900016784668,17438700.0 2007-04-13,59.029998779296875,59.619998931884766,58.029998779296875,58.119998931884766,21311300.0 2007-04-16,59.650001525878906,60.22999954223633,59.4900016784668,59.83000183105469,18793400.0 2007-04-17,60.099998474121094,60.150001525878906,59.65999984741211,60.099998474121094,12305700.0 2007-04-18,60.0099983215332,60.45000076293945,59.810001373291016,59.88999938964844,11365600.0 2007-04-19,62.31999969482422,64.4000015258789,62.13999938964844,63.529998779296875,48739900.0 2007-04-20,61.970001220703125,62.86000061035156,61.560001373291016,62.63999938964844,14551700.0 2007-04-23,62.189998626708984,63.0,61.849998474121094,62.22999954223633,18939600.0 2007-04-24,61.220001220703125,62.33000183105469,60.61000061035156,62.04999923706055,18770300.0 2007-04-25,61.689998626708984,62.36000061035156,60.650001525878906,61.61000061035156,16095100.0 2007-04-26,62.54999923706055,62.72999954223633,61.9900016784668,62.04999923706055,13934700.0 2007-04-27,63.27000045776367,63.33000183105469,62.31999969482422,62.779998779296875,14448600.0 2007-04-30,64.13999938964844,64.33000183105469,63.36000061035156,63.59000015258789,19814500.0 2007-05-01,65.0999984741211,65.20999908447266,64.16999816894531,64.4000015258789,17332700.0 2007-05-02,65.06999969482422,66.05999755859375,64.98999786376953,65.62000274658203,19022200.0 2007-05-03,63.90999984741211,65.6500015258789,63.75,65.56999969482422,13166900.0 2007-05-04,63.7400016784668,63.79999923706055,63.08000183105469,63.7599983215332,11430300.0 2007-05-07,63.7599983215332,64.33999633789062,63.70000076293945,64.0,6510300.0 2007-05-08,62.65999984741211,63.59000015258789,62.650001525878906,63.54999923706055,14057700.0 2007-05-09,63.099998474121094,63.220001220703125,62.209999084472656,62.25,9582200.0 2007-05-10,57.33000183105469,62.720001220703125,57.18000030517578,62.099998474121094,45943500.0 2007-05-11,56.29999923706055,56.31999969482422,53.54999923706055,54.25,53636800.0 2007-05-14,56.06999969482422,57.099998474121094,55.59000015258789,56.150001525878906,18810200.0 2007-05-15,54.0099983215332,54.02000045776367,52.36000061035156,52.36000061035156,67983500.0 2007-05-16,54.33000183105469,55.369998931884766,54.11000061035156,54.18000030517578,17813500.0 2007-05-17,53.68000030517578,54.45000076293945,53.369998931884766,54.15999984741211,14182900.0 2007-05-18,54.040000915527344,54.5,53.5,53.52000045776367,14810700.0 2007-05-21,54.18000030517578,55.150001525878906,54.040000915527344,55.04999923706055,13562700.0 2007-05-22,53.959999084472656,54.47999954223633,53.689998626708984,54.290000915527344,11410100.0 2007-05-23,54.7400016784668,55.11000061035156,54.290000915527344,54.630001068115234,17075000.0 2007-05-24,54.56999969482422,55.189998626708984,54.29999923706055,55.08000183105469,14429100.0 2007-05-25,54.54999923706055,54.560001373291016,54.02000045776367,54.04999923706055,11472100.0 2007-05-29,54.61000061035156,54.75,54.20000076293945,54.75,7618800.0 2007-05-30,55.2599983215332,55.349998474121094,54.5,54.529998779296875,12579500.0 2007-05-31,56.45000076293945,56.91999816894531,55.060001373291016,55.16999816894531,18948100.0 2007-06-01,56.939998626708984,57.33000183105469,56.5,56.52000045776367,12117100.0 2007-06-04,56.90999984741211,57.040000915527344,56.25,56.560001373291016,11562500.0 2007-06-05,57.61000061035156,57.79999923706055,56.599998474121094,56.86000061035156,13685700.0 2007-06-06,57.290000915527344,57.529998779296875,56.7599983215332,57.400001525878906,10347700.0 2007-06-07,56.63999938964844,57.290000915527344,56.58000183105469,57.0,17636000.0 2007-06-08,57.369998931884766,57.52000045776367,56.220001220703125,56.2599983215332,10809300.0 2007-06-11,57.40999984741211,57.880001068115234,56.86000061035156,57.0,8179000.0 2007-06-12,57.459999084472656,57.72999954223633,57.099998474121094,57.279998779296875,12180600.0 2007-06-13,58.13999938964844,58.20000076293945,57.279998779296875,57.369998931884766,11213400.0 2007-06-14,58.22999954223633,58.529998779296875,58.13999938964844,58.279998779296875,13010900.0 2007-06-15,59.029998779296875,59.310001373291016,58.56999969482422,58.63999938964844,14402400.0 2007-06-18,58.61000061035156,58.810001373291016,57.849998474121094,58.79999923706055,11354100.0 2007-06-19,58.130001068115234,58.689998626708984,57.81999969482422,58.61000061035156,11552800.0 2007-06-20,57.70000076293945,58.70000076293945,57.58000183105469,58.099998474121094,12025100.0 2007-06-21,57.27000045776367,58.20000076293945,56.97999954223633,57.58000183105469,14105600.0 2007-06-22,55.959999084472656,57.150001525878906,55.959999084472656,56.709999084472656,17973300.0 2007-06-25,55.86000061035156,56.18000030517578,55.400001525878906,55.40999984741211,12443700.0 2007-06-26,55.099998474121094,55.90999984741211,54.95000076293945,55.810001373291016,18835500.0 2007-06-27,55.5,55.560001373291016,54.619998931884766,54.83000183105469,12000800.0 2007-06-28,55.310001373291016,56.040000915527344,55.08000183105469,55.22999954223633,8258900.0 2007-06-29,55.290000915527344,55.790000915527344,54.81999969482422,55.709999084472656,9595700.0 2007-07-02,55.2400016784668,55.83000183105469,54.779998779296875,55.400001525878906,10779900.0 2007-07-03,55.189998626708984,55.470001220703125,54.97999954223633,55.209999084472656,4463500.0 2007-07-05,54.86000061035156,55.040000915527344,54.650001525878906,54.79999923706055,11122900.0 2007-07-06,54.81999969482422,54.900001525878906,54.4900016784668,54.709999084472656,5841400.0 2007-07-09,54.54999923706055,55.060001373291016,54.41999816894531,54.58000183105469,6938700.0 2007-07-10,54.290000915527344,54.88999938964844,54.290000915527344,54.5,14175900.0 2007-07-11,55.130001068115234,55.220001220703125,54.34000015258789,54.529998779296875,12221900.0 2007-07-12,55.95000076293945,55.959999084472656,54.9900016784668,55.08000183105469,9264900.0 2007-07-13,56.93000030517578,57.66999816894531,56.75,56.9900016784668,13244800.0 2007-07-16,56.029998779296875,57.25,55.86000061035156,56.790000915527344,9156000.0 2007-07-17,55.59000015258789,55.7400016784668,55.119998931884766,55.33000183105469,12039700.0 2007-07-18,55.79999923706055,56.06999969482422,55.38999938964844,55.439998626708984,9029000.0 2007-07-19,55.56999969482422,56.15999984741211,54.72999954223633,55.81999969482422,7495700.0 2007-07-20,56.18000030517578,56.72999954223633,55.22999954223633,55.66999816894531,13928200.0 2007-07-23,56.79999923706055,57.25,56.650001525878906,56.93000030517578,10326600.0 2007-07-24,56.439998626708984,57.54999923706055,56.25,56.650001525878906,10456900.0 2007-07-25,57.15999984741211,57.72999954223633,56.20000076293945,56.68000030517578,11603900.0 2007-07-26,56.15999984741211,57.279998779296875,55.7599983215332,56.5099983215332,16671100.0 2007-07-27,55.619998931884766,56.83000183105469,55.22999954223633,56.79999923706055,13140400.0 2007-07-30,56.189998626708984,56.599998474121094,55.400001525878906,55.40999984741211,8029900.0 2007-07-31,53.7400016784668,55.91999816894531,53.68000030517578,55.75,28078500.0 2007-08-01,52.09000015258789,52.66999816894531,50.29999923706055,52.459999084472656,27714600.0 2007-08-02,51.439998626708984,52.529998779296875,51.279998779296875,52.09000015258789,11050200.0 2007-08-03,50.900001525878906,51.619998931884766,50.83000183105469,51.2599983215332,10746900.0 2007-08-06,51.77000045776367,51.9900016784668,50.900001525878906,50.900001525878906,10255100.0 2007-08-07,51.38999938964844,51.9900016784668,50.959999084472656,51.20000076293945,11656900.0 2007-08-08,52.0,52.0,50.75,51.529998779296875,10734700.0 2007-08-09,50.9900016784668,52.5,50.97999954223633,51.599998474121094,11271500.0 2007-08-10,50.08000183105469,50.91999816894531,49.709999084472656,50.369998931884766,14413700.0 2007-08-13,51.2599983215332,51.97999954223633,50.88999938964844,51.04999923706055,10331400.0 2007-08-14,51.31999969482422,51.95000076293945,51.150001525878906,51.2599983215332,8339200.0 2007-08-15,50.59000015258789,51.650001525878906,50.4900016784668,50.90999984741211,21209500.0 2007-08-16,49.40999984741211,50.0099983215332,48.540000915527344,49.4900016784668,17405400.0 2007-08-17,50.08000183105469,50.099998474121094,48.29999923706055,49.59000015258789,17597000.0 2007-08-20,49.790000915527344,50.5099983215332,49.0,49.810001373291016,9450600.0 2007-08-21,49.2400016784668,49.97999954223633,49.09000015258789,49.25,8204600.0 2007-08-22,49.29999923706055,49.59000015258789,48.79999923706055,49.560001373291016,10811000.0 2007-08-23,50.25,51.0,49.15999984741211,49.15999984741211,11249700.0 2007-08-24,50.27000045776367,50.470001220703125,50.0,50.380001068115234,8330100.0 2007-08-27,49.91999816894531,50.779998779296875,49.5,49.810001373291016,5361300.0 2007-08-28,49.0099983215332,49.91999816894531,49.0099983215332,49.59000015258789,9514700.0 2007-08-29,50.189998626708984,50.2599983215332,49.060001373291016,49.880001068115234,14028800.0 2007-08-30,50.08000183105469,50.47999954223633,49.5,49.5,8693000.0 2007-08-31,50.11000061035156,50.5,50.0,50.09000015258789,8929300.0 2007-09-04,51.34000015258789,51.459999084472656,50.11000061035156,50.27000045776367,9014400.0 2007-09-05,52.31999969482422,53.38999938964844,52.11000061035156,53.22999954223633,20417400.0 2007-09-06,52.0099983215332,52.790000915527344,51.79999923706055,52.650001525878906,10949600.0 2007-09-07,50.900001525878906,52.20000076293945,50.66999816894531,51.16999816894531,13801900.0 2007-09-10,51.040000915527344,51.7599983215332,50.849998474121094,50.849998474121094,6786100.0 2007-09-11,53.880001068115234,54.380001068115234,51.0,51.08000183105469,22311000.0 2007-09-12,55.63999938964844,56.81999969482422,54.650001525878906,55.220001220703125,27971900.0 2007-09-13,57.119998931884766,57.27000045776367,55.75,55.79999923706055,18552100.0 2007-09-14,56.31999969482422,56.880001068115234,55.88999938964844,56.880001068115234,8891300.0 2007-09-17,55.459999084472656,55.9900016784668,54.5099983215332,55.650001525878906,10125100.0 2007-09-18,56.0099983215332,56.06999969482422,54.380001068115234,55.40999984741211,11513500.0 2007-09-19,55.79999923706055,56.59000015258789,55.5,56.0,9915500.0 2007-09-20,55.310001373291016,55.709999084472656,55.119998931884766,55.279998779296875,6959600.0 2007-09-21,55.41999816894531,55.97999954223633,55.310001373291016,55.45000076293945,9383400.0 2007-09-24,55.290000915527344,55.75,54.77000045776367,54.95000076293945,8193400.0 2007-09-25,54.880001068115234,55.529998779296875,54.54999923706055,55.08000183105469,8120400.0 2007-09-26,56.08000183105469,56.77000045776367,55.08000183105469,55.119998931884766,10346500.0 2007-09-27,56.560001373291016,56.900001525878906,56.040000915527344,56.52000045776367,7090600.0 2007-09-28,56.56999969482422,57.7400016784668,55.58000183105469,56.959999084472656,11709100.0 2007-10-01,56.40999984741211,56.720001220703125,56.119998931884766,56.380001068115234,5830200.0 2007-10-02,56.040000915527344,56.41999816894531,55.54999923706055,56.34000015258789,5143300.0 2007-10-03,55.52000045776367,56.380001068115234,55.18000030517578,55.91999816894531,8798400.0 2007-10-04,55.38999938964844,55.70000076293945,55.060001373291016,55.439998626708984,7712300.0 2007-10-05,56.84000015258789,57.209999084472656,55.79999923706055,55.849998474121094,9800500.0 2007-10-08,56.58000183105469,57.0,56.25,56.41999816894531,4984300.0 2007-10-09,57.08000183105469,57.16999816894531,56.29999923706055,56.529998779296875,8560700.0 2007-10-10,57.619998931884766,57.900001525878906,57.0,57.040000915527344,9335200.0 2007-10-11,57.83000183105469,58.310001373291016,57.630001068115234,57.84000015258789,8960300.0 2007-10-12,58.16999816894531,58.880001068115234,57.290000915527344,57.900001525878906,8096800.0 2007-10-15,57.66999816894531,59.08000183105469,57.45000076293945,58.95000076293945,10386500.0 2007-10-16,56.779998779296875,57.810001373291016,56.65999984741211,57.47999954223633,9027600.0 2007-10-17,56.40999984741211,57.310001373291016,55.27000045776367,57.310001373291016,8264500.0 2007-10-18,56.709999084472656,56.959999084472656,56.02000045776367,56.279998779296875,6639300.0 2007-10-19,55.95000076293945,56.81999969482422,55.779998779296875,56.619998931884766,10966900.0 2007-10-22,56.119998931884766,56.29999923706055,55.5,55.7400016784668,6664600.0 2007-10-23,57.70000076293945,57.9900016784668,55.56999969482422,56.16999816894531,18268200.0 2007-10-24,58.130001068115234,58.56999969482422,56.9900016784668,57.79999923706055,14128300.0 2007-10-25,57.310001373291016,58.83000183105469,56.709999084472656,58.209999084472656,10747800.0 2007-10-26,57.18000030517578,58.09000015258789,56.56999969482422,57.439998626708984,7456600.0 2007-10-29,56.790000915527344,57.34000015258789,55.86000061035156,56.79999923706055,9183800.0 2007-10-30,57.060001373291016,57.119998931884766,56.25,56.33000183105469,8641800.0 2007-10-31,58.11000061035156,58.18000030517578,56.779998779296875,56.849998474121094,10150700.0 2007-11-01,57.2400016784668,58.47999954223633,56.959999084472656,57.88999938964844,10237600.0 2007-11-02,56.619998931884766,57.5,56.220001220703125,57.5,13718000.0 2007-11-05,57.459999084472656,57.56999969482422,55.689998626708984,56.2599983215332,9851900.0 2007-11-06,57.88999938964844,57.900001525878906,56.97999954223633,56.97999954223633,7081400.0 2007-11-07,56.20000076293945,57.849998474121094,56.150001525878906,57.220001220703125,9819300.0 2007-11-08,56.029998779296875,57.06999969482422,55.97999954223633,56.959999084472656,11789700.0 2007-11-09,54.279998779296875,55.95000076293945,54.0099983215332,55.900001525878906,11779900.0 2007-11-12,54.5,55.31999969482422,53.779998779296875,53.97999954223633,8577500.0 2007-11-13,54.439998626708984,54.5,53.09000015258789,54.119998931884766,11023900.0 2007-11-14,53.630001068115234,54.25,53.2599983215332,53.68000030517578,9375500.0 2007-11-15,54.790000915527344,55.189998626708984,54.04999923706055,54.33000183105469,12254000.0 2007-11-16,55.4900016784668,55.970001220703125,54.5,55.08000183105469,16627700.0 2007-11-19,54.65999984741211,55.779998779296875,54.52000045776367,55.20000076293945,7917700.0 2007-11-20,54.130001068115234,55.400001525878906,53.27000045776367,54.59000015258789,9059700.0 2007-11-21,52.84000015258789,53.939998626708984,52.59000015258789,53.5,8839200.0 2007-11-23,53.7599983215332,53.79999923706055,52.91999816894531,52.93000030517578,3096200.0 2007-11-26,52.68000030517578,53.939998626708984,52.65999984741211,53.27000045776367,6118000.0 2007-11-27,54.02000045776367,54.02000045776367,52.56999969482422,52.7599983215332,8013600.0 2007-11-28,54.709999084472656,54.7599983215332,53.130001068115234,53.459999084472656,9516400.0 2007-11-29,55.459999084472656,55.58000183105469,54.369998931884766,54.79999923706055,7075000.0 2007-11-30,55.25,56.130001068115234,55.220001220703125,55.650001525878906,9850900.0 2007-12-03,55.09000015258789,55.20000076293945,53.66999816894531,53.70000076293945,9557900.0 2007-12-04,54.90999984741211,55.529998779296875,54.599998474121094,54.79999923706055,7437500.0 2007-12-05,54.88999938964844,55.2599983215332,54.290000915527344,54.90999984741211,9949600.0 2007-12-06,55.150001525878906,55.189998626708984,53.95000076293945,54.630001068115234,6104000.0 2007-12-07,52.099998474121094,54.18000030517578,52.02000045776367,54.130001068115234,19205100.0 2007-12-10,50.9900016784668,50.9900016784668,49.619998931884766,50.79999923706055,19065000.0 2007-12-11,49.779998779296875,50.91999816894531,49.599998474121094,50.91999816894531,11574800.0 2007-12-12,49.9900016784668,50.7599983215332,49.52000045776367,50.31999969482422,9223600.0 2007-12-13,49.41999816894531,49.93000030517578,49.099998474121094,49.650001525878906,8698300.0 2007-12-14,48.400001525878906,49.369998931884766,48.25,49.150001525878906,11493200.0 2007-12-17,46.779998779296875,48.130001068115234,46.709999084472656,48.02000045776367,15010200.0 2007-12-18,47.290000915527344,47.689998626708984,46.79999923706055,46.81999969482422,10876300.0 2007-12-19,47.189998626708984,47.29999923706055,46.84000015258789,46.970001220703125,12844200.0 2007-12-20,47.560001373291016,47.72999954223633,47.029998779296875,47.27000045776367,12259900.0 2007-12-21,48.02000045776367,48.150001525878906,47.56999969482422,47.83000183105469,15730600.0 2007-12-24,48.15999984741211,48.2400016784668,47.040000915527344,47.45000076293945,6696800.0 2007-12-26,47.5,47.86000061035156,47.09000015258789,47.540000915527344,6797000.0 2007-12-27,47.36000061035156,47.75,47.11000061035156,47.22999954223633,6340600.0 2007-12-28,47.060001373291016,47.36000061035156,46.900001525878906,47.2400016784668,5453600.0 2007-12-31,46.439998626708984,46.880001068115234,46.209999084472656,46.84000015258789,7226000.0 2008-01-02,46.599998474121094,47.040000915527344,46.2599983215332,46.599998474121094,7934400.0 2008-01-03,45.689998626708984,47.099998474121094,45.25,46.43000030517578,11976300.0 2008-01-04,44.79999923706055,46.290000915527344,44.599998474121094,46.290000915527344,10310400.0 2008-01-07,45.38999938964844,45.7599983215332,44.54999923706055,44.709999084472656,8529200.0 2008-01-08,46.33000183105469,47.95000076293945,45.349998474121094,45.720001220703125,20974900.0 2008-01-09,47.650001525878906,48.0,46.25,46.599998474121094,12052500.0 2008-01-10,47.560001373291016,47.779998779296875,47.09000015258789,47.439998626708984,8819900.0 2008-01-11,47.619998931884766,48.0,47.2599983215332,47.310001373291016,9080900.0 2008-01-14,47.93000030517578,48.349998474121094,47.380001068115234,47.61000061035156,7262200.0 2008-01-15,47.380001068115234,48.45000076293945,47.33000183105469,47.650001525878906,8801600.0 2008-01-16,47.4900016784668,48.25,47.349998474121094,47.5099983215332,11853800.0 2008-01-17,47.41999816894531,48.31999969482422,47.060001373291016,47.34000015258789,10171700.0 2008-01-18,47.45000076293945,48.02000045776367,46.93000030517578,46.93000030517578,14816100.0 2008-01-22,45.400001525878906,46.66999816894531,45.29999923706055,45.31999969482422,16253100.0 2008-01-23,44.75,45.400001525878906,43.93000030517578,44.529998779296875,18863800.0 2008-01-24,46.119998931884766,46.130001068115234,44.0,44.150001525878906,17014500.0 2008-01-25,48.13999938964844,48.90999984741211,47.4900016784668,47.72999954223633,24854500.0 2008-01-28,47.86000061035156,48.34000015258789,47.5099983215332,47.720001220703125,15075600.0 2008-01-29,48.0,48.209999084472656,47.5099983215332,47.9900016784668,9554200.0 2008-01-30,47.279998779296875,48.02000045776367,47.2400016784668,47.900001525878906,9047700.0 2008-01-31,46.59000015258789,47.09000015258789,46.290000915527344,47.040000915527344,14666800.0 2008-02-01,47.36000061035156,47.459999084472656,46.15999984741211,46.310001373291016,10087900.0 2008-02-04,47.18000030517578,47.7400016784668,47.13999938964844,47.400001525878906,6929700.0 2008-02-05,46.310001373291016,47.029998779296875,46.209999084472656,46.43000030517578,9218100.0 2008-02-06,46.529998779296875,47.16999816894531,46.310001373291016,46.95000076293945,7858800.0 2008-02-07,46.72999954223633,47.04999923706055,46.099998474121094,46.34000015258789,9152900.0 2008-02-08,46.560001373291016,47.18000030517578,46.22999954223633,46.27000045776367,12304500.0 2008-02-11,46.380001068115234,46.68000030517578,46.0,46.029998779296875,8998900.0 2008-02-12,46.540000915527344,47.209999084472656,46.400001525878906,46.45000076293945,7679500.0 2008-02-13,47.060001373291016,47.25,46.310001373291016,46.5,8933500.0 2008-02-14,46.77000045776367,47.5,46.709999084472656,47.41999816894531,6882300.0 2008-02-15,46.63999938964844,46.720001220703125,46.25,46.5,8805100.0 2008-02-19,46.86000061035156,47.63999938964844,46.84000015258789,47.16999816894531,8743700.0 2008-02-20,47.349998474121094,47.599998474121094,46.58000183105469,46.70000076293945,10057400.0 2008-02-21,46.7400016784668,47.58000183105469,46.52000045776367,47.58000183105469,11603900.0 2008-02-22,46.43000030517578,47.47999954223633,46.0099983215332,47.47999954223633,7689800.0 2008-02-25,46.75,47.02000045776367,46.060001373291016,46.630001068115234,7117100.0 2008-02-26,47.81999969482422,48.20000076293945,46.529998779296875,46.880001068115234,8496300.0 2008-02-27,46.599998474121094,47.150001525878906,46.52000045776367,46.900001525878906,11314200.0 2008-02-28,45.529998779296875,46.5,45.5,46.31999969482422,10248500.0 2008-02-29,45.52000045776367,45.70000076293945,43.720001220703125,45.0,17399400.0 2008-03-03,45.5099983215332,46.689998626708984,45.0099983215332,45.59000015258789,10884000.0 2008-03-04,45.63999938964844,45.88999938964844,45.0099983215332,45.029998779296875,6661500.0 2008-03-05,45.25,46.310001373291016,44.84000015258789,45.650001525878906,8630500.0 2008-03-06,44.2400016784668,45.43000030517578,44.15999984741211,45.0,8970300.0 2008-03-07,44.18000030517578,44.7400016784668,43.5,44.130001068115234,10734900.0 2008-03-10,44.68000030517578,45.040000915527344,43.5,44.43000030517578,13902400.0 2008-03-11,44.619998931884766,44.72999954223633,43.13999938964844,43.2599983215332,16295900.0 2008-03-12,44.9900016784668,45.88999938964844,44.369998931884766,44.369998931884766,12868800.0 2008-03-13,47.18000030517578,48.54999923706055,43.83000183105469,44.849998474121094,31329000.0 2008-03-14,44.459999084472656,46.95000076293945,44.18000030517578,46.5099983215332,20226500.0 2008-03-17,43.08000183105469,44.68000030517578,43.02000045776367,44.400001525878906,18971000.0 2008-03-18,41.209999084472656,43.02000045776367,40.349998474121094,42.95000076293945,21296500.0 2008-03-19,39.970001220703125,41.77000045776367,39.83000183105469,40.91999816894531,17439700.0 2008-03-20,40.11000061035156,40.220001220703125,39.15999984741211,40.15999984741211,17844400.0 2008-03-24,40.97999954223633,41.20000076293945,39.900001525878906,40.029998779296875,10920700.0 2008-03-25,40.84000015258789,41.4900016784668,40.59000015258789,41.22999954223633,10013700.0 2008-03-26,42.0,42.09000015258789,40.58000183105469,40.599998474121094,13604400.0 2008-03-27,41.4900016784668,42.09000015258789,41.40999984741211,42.09000015258789,8553200.0 2008-03-28,41.45000076293945,41.869998931884766,41.369998931884766,41.77000045776367,8477700.0 2008-03-31,41.779998779296875,41.880001068115234,41.34000015258789,41.560001373291016,9899200.0 2008-04-01,42.15999984741211,42.22999954223633,41.279998779296875,42.11000061035156,8515600.0 2008-04-02,42.45000076293945,42.47999954223633,41.7599983215332,42.09000015258789,6493500.0 2008-04-03,41.56999969482422,41.90999984741211,41.31999969482422,41.380001068115234,9462900.0 2008-04-04,41.529998779296875,42.36000061035156,41.5,41.93000030517578,7004900.0 2008-04-07,41.4900016784668,42.0,41.20000076293945,42.0,9762200.0 2008-04-08,41.4900016784668,41.939998626708984,41.22999954223633,41.25,7975300.0 2008-04-09,41.59000015258789,41.900001525878906,41.2599983215332,41.689998626708984,7386000.0 2008-04-10,43.97999954223633,44.7400016784668,43.2599983215332,43.459999084472656,14271100.0 2008-04-11,43.0099983215332,43.900001525878906,42.849998474121094,43.84000015258789,7495200.0 2008-04-14,42.95000076293945,43.369998931884766,42.810001373291016,42.97999954223633,5926500.0 2008-04-15,43.36000061035156,43.470001220703125,42.68000030517578,43.189998626708984,6944500.0 2008-04-16,43.40999984741211,43.43000030517578,43.04999923706055,43.310001373291016,8071300.0 2008-04-17,42.630001068115234,43.72999954223633,42.4900016784668,43.720001220703125,7537300.0 2008-04-18,43.06999969482422,43.38999938964844,42.72999954223633,43.34000015258789,7902200.0 2008-04-21,42.61000061035156,43.15999984741211,42.349998474121094,42.720001220703125,5850900.0 2008-04-22,42.099998474121094,42.709999084472656,41.54999923706055,42.290000915527344,5623200.0 2008-04-23,42.689998626708984,42.849998474121094,41.93000030517578,41.939998626708984,4690600.0 2008-04-24,42.400001525878906,42.970001220703125,41.959999084472656,42.810001373291016,7908500.0 2008-04-25,42.25,42.43000030517578,41.54999923706055,42.369998931884766,11556000.0 2008-04-28,41.849998474121094,42.63999938964844,41.83000183105469,42.25,7007500.0 2008-04-29,42.130001068115234,42.33000183105469,41.650001525878906,41.939998626708984,5144100.0 2008-04-30,41.869998931884766,42.470001220703125,41.779998779296875,42.029998779296875,6468000.0 2008-05-01,43.22999954223633,43.2400016784668,41.77000045776367,42.189998626708984,6402700.0 2008-05-02,42.93000030517578,43.45000076293945,42.45000076293945,43.40999984741211,7238300.0 2008-05-05,42.790000915527344,43.099998474121094,42.27000045776367,42.93000030517578,4436500.0 2008-05-06,43.0,43.13999938964844,42.31999969482422,42.599998474121094,5092900.0 2008-05-07,42.20000076293945,42.970001220703125,41.900001525878906,42.970001220703125,7587400.0 2008-05-08,42.02000045776367,42.560001373291016,41.900001525878906,42.08000183105469,6348800.0 2008-05-09,42.04999923706055,42.310001373291016,41.58000183105469,41.66999816894531,4046500.0 2008-05-12,42.95000076293945,43.04999923706055,41.86000061035156,41.86000061035156,6059700.0 2008-05-13,42.5,42.9900016784668,42.25,42.880001068115234,5979200.0 2008-05-14,42.20000076293945,42.81999969482422,42.060001373291016,42.439998626708984,8027900.0 2008-05-15,42.04999923706055,42.2599983215332,41.720001220703125,42.099998474121094,7276800.0 2008-05-16,42.029998779296875,42.16999816894531,41.630001068115234,42.16999816894531,8236300.0 2008-05-19,42.34000015258789,42.630001068115234,41.75,42.02000045776367,6456400.0 2008-05-20,42.45000076293945,42.91999816894531,42.400001525878906,42.400001525878906,6404600.0 2008-05-21,42.099998474121094,42.90999984741211,41.9900016784668,42.7400016784668,7786500.0 2008-05-22,42.77000045776367,43.040000915527344,42.099998474121094,42.189998626708984,7823600.0 2008-05-23,42.380001068115234,43.08000183105469,42.33000183105469,42.5099983215332,6486200.0 2008-05-27,43.040000915527344,43.25,42.2599983215332,42.29999923706055,9409900.0 2008-05-28,42.81999969482422,42.880001068115234,42.470001220703125,42.5099983215332,7617100.0 2008-05-29,43.41999816894531,43.880001068115234,42.79999923706055,42.880001068115234,8830400.0 2008-05-30,44.029998779296875,44.15999984741211,43.22999954223633,43.290000915527344,8505600.0 2008-06-02,44.220001220703125,44.36000061035156,43.529998779296875,43.91999816894531,8460000.0 2008-06-03,44.150001525878906,44.5,43.630001068115234,44.470001220703125,7980000.0 2008-06-04,44.5,44.58000183105469,43.779998779296875,44.0,7161000.0 2008-06-05,44.93000030517578,45.060001373291016,44.29999923706055,44.54999923706055,8024700.0 2008-06-06,44.2400016784668,45.08000183105469,44.209999084472656,44.75,7834900.0 2008-06-09,44.29999923706055,44.59000015258789,43.779998779296875,44.18000030517578,7028400.0 2008-06-10,43.81999969482422,44.25,43.689998626708984,44.060001373291016,7242900.0 2008-06-11,42.95000076293945,43.63999938964844,42.900001525878906,43.36000061035156,9339400.0 2008-06-12,43.220001220703125,43.65999984741211,42.95000076293945,43.36000061035156,7448900.0 2008-06-13,43.970001220703125,44.209999084472656,43.34000015258789,43.529998779296875,5768800.0 2008-06-16,43.9900016784668,44.540000915527344,43.439998626708984,43.439998626708984,5844100.0 2008-06-17,44.38999938964844,44.720001220703125,43.7599983215332,43.86000061035156,7447200.0 2008-06-18,44.220001220703125,44.720001220703125,43.91999816894531,44.619998931884766,7416400.0 2008-06-19,44.86000061035156,45.16999816894531,44.25,44.40999984741211,8685400.0 2008-06-20,45.16999816894531,45.220001220703125,44.290000915527344,44.7599983215332,13889200.0 2008-06-23,45.88999938964844,46.11000061035156,44.970001220703125,45.060001373291016,12392400.0 2008-06-24,46.36000061035156,46.68000030517578,45.68000030517578,45.709999084472656,9384200.0 2008-06-25,46.81999969482422,47.25,46.20000076293945,46.310001373291016,9391100.0 2008-06-26,46.36000061035156,46.88999938964844,46.25,46.4900016784668,10497200.0 2008-06-27,46.369998931884766,47.16999816894531,46.130001068115234,46.290000915527344,25531800.0 2008-06-30,47.15999984741211,47.40999984741211,46.470001220703125,46.59000015258789,10093000.0 2008-07-01,48.63999938964844,48.66999816894531,46.849998474121094,46.86000061035156,14781000.0 2008-07-02,48.84000015258789,49.2599983215332,48.279998779296875,48.5,14299000.0 2008-07-03,50.84000015258789,51.0,49.15999984741211,49.31999969482422,11581300.0 2008-07-07,50.27000045776367,51.27000045776367,49.91999816894531,50.599998474121094,13700100.0 2008-07-08,50.380001068115234,50.70000076293945,49.7400016784668,50.0099983215332,16239700.0 2008-07-09,50.849998474121094,51.779998779296875,50.5099983215332,50.5099983215332,11801000.0 2008-07-10,51.689998626708984,51.84000015258789,50.9900016784668,51.34000015258789,11752800.0 2008-07-11,51.02000045776367,51.95000076293945,50.90999984741211,51.439998626708984,12890300.0 2008-07-14,50.9900016784668,51.880001068115234,50.7400016784668,51.56999969482422,10425600.0 2008-07-15,52.65999984741211,52.900001525878906,51.15999984741211,51.31999969482422,16566200.0 2008-07-16,52.43000030517578,53.2400016784668,52.06999969482422,52.20000076293945,11756400.0 2008-07-17,53.189998626708984,53.38999938964844,52.4900016784668,52.63999938964844,10201800.0 2008-07-18,52.560001373291016,53.20000076293945,52.29999923706055,53.16999816894531,12499900.0 2008-07-21,53.15999984741211,54.310001373291016,53.08000183105469,53.4900016784668,9862900.0 2008-07-22,54.599998474121094,54.65999984741211,53.40999984741211,53.709999084472656,12308800.0 2008-07-23,53.91999816894531,54.63999938964844,53.45000076293945,54.56999969482422,9478500.0 2008-07-24,53.84000015258789,54.5,52.91999816894531,53.04999923706055,8910800.0 2008-07-25,53.91999816894531,54.2400016784668,53.380001068115234,53.849998474121094,9816900.0 2008-07-28,60.47999954223633,62.5,59.529998779296875,62.06999969482422,62533100.0 2008-07-29,62.279998779296875,64.0,61.75,63.09000015258789,32980400.0 2008-07-30,62.29999923706055,63.06999969482422,61.15999984741211,61.959999084472656,15344700.0 2008-07-31,62.630001068115234,63.470001220703125,61.84000015258789,61.93000030517578,12343800.0 2008-08-01,62.779998779296875,63.349998474121094,62.15999984741211,62.310001373291016,8617800.0 2008-08-04,63.66999816894531,63.9900016784668,62.810001373291016,63.16999816894531,10281000.0 2008-08-05,63.689998626708984,63.9900016784668,62.810001373291016,63.790000915527344,10283000.0 2008-08-06,63.4900016784668,63.709999084472656,62.65999984741211,62.880001068115234,11568900.0 2008-08-07,62.040000915527344,64.2300033569336,61.720001220703125,63.33000183105469,11157900.0 2008-08-08,63.79999923706055,63.79999923706055,62.18000030517578,62.380001068115234,7995000.0 2008-08-11,64.01000213623047,64.18000030517578,62.939998626708984,63.02000045776367,7245700.0 2008-08-12,63.54999923706055,64.04000091552734,63.119998931884766,63.790000915527344,7037900.0 2008-08-13,63.4900016784668,64.08000183105469,63.04999923706055,63.119998931884766,7366200.0 2008-08-14,64.20999908447266,65.0199966430664,63.36000061035156,63.81999969482422,14714800.0 2008-08-15,65.05999755859375,65.5999984741211,64.13999938964844,64.13999938964844,13132000.0 2008-08-18,64.5,65.0999984741211,64.16000366210938,64.95999908447266,9381800.0 2008-08-19,63.939998626708984,64.44000244140625,63.77000045776367,64.0,7925900.0 2008-08-20,63.56999969482422,64.29000091552734,63.400001525878906,64.05000305175781,9584100.0 2008-08-21,63.810001373291016,63.90999984741211,62.779998779296875,63.0099983215332,6915300.0 2008-08-22,64.01000213623047,64.2300033569336,63.5,64.19999694824219,6768700.0 2008-08-25,63.959999084472656,64.22000122070312,63.13999938964844,63.43000030517578,8369600.0 2008-08-26,63.93000030517578,64.5,63.54999923706055,63.880001068115234,6949400.0 2008-08-27,63.709999084472656,64.0,62.2400016784668,63.939998626708984,8351500.0 2008-08-28,64.08000183105469,64.16999816894531,63.439998626708984,63.439998626708984,10522300.0 2008-08-29,62.849998474121094,64.16000366210938,62.83000183105469,63.65999984741211,6727500.0 2008-09-02,62.5099983215332,64.22000122070312,62.41999816894531,63.459999084472656,7657800.0 2008-09-03,63.099998474121094,63.22999954223633,62.060001373291016,62.66999816894531,7207100.0 2008-09-04,60.880001068115234,63.529998779296875,60.880001068115234,62.97999954223633,8933900.0 2008-09-05,60.40999984741211,61.220001220703125,59.630001068115234,60.4900016784668,9757500.0 2008-09-08,59.779998779296875,60.91999816894531,59.2400016784668,60.5099983215332,12198400.0 2008-09-09,60.5099983215332,61.2400016784668,59.529998779296875,59.68000030517578,13646300.0 2008-09-10,62.099998474121094,62.709999084472656,60.380001068115234,60.849998474121094,11072900.0 2008-09-11,63.38999938964844,63.45000076293945,61.5,61.709999084472656,12081900.0 2008-09-12,62.869998931884766,63.45000076293945,62.310001373291016,63.060001373291016,9507200.0 2008-09-15,62.189998626708984,63.43000030517578,61.29999923706055,61.83000183105469,14707200.0 2008-09-16,65.88999938964844,66.51000213623047,61.25,61.790000915527344,39118700.0 2008-09-17,61.72999954223633,65.0,61.540000915527344,64.30000305175781,19793100.0 2008-09-18,59.9900016784668,63.13999938964844,58.15999984741211,62.02000045776367,23891100.0 2008-09-19,59.970001220703125,63.0,59.970001220703125,61.81999969482422,201900.0 2008-09-22,57.560001373291016,59.9900016784668,57.47999954223633,59.400001525878906,10244400.0 2008-09-23,57.56999969482422,59.47999954223633,57.56999969482422,57.7599983215332,7776900.0 2008-09-24,58.380001068115234,58.9900016784668,57.33000183105469,57.720001220703125,8469800.0 2008-09-25,59.93000030517578,60.0,58.13999938964844,58.720001220703125,11733300.0 2008-09-26,60.66999816894531,61.369998931884766,58.75,58.79999923706055,12358300.0 2008-09-29,55.5,60.880001068115234,55.5,60.02000045776367,13089800.0 2008-09-30,59.27000045776367,59.4900016784668,57.040000915527344,57.25,14369500.0 2008-10-01,59.18000030517578,59.599998474121094,57.959999084472656,58.88999938964844,8422800.0 2008-10-02,58.59000015258789,60.0,58.290000915527344,59.20000076293945,11199000.0 2008-10-03,58.88999938964844,60.75,58.720001220703125,59.2599983215332,14535500.0 2008-10-06,54.97999954223633,59.439998626708984,53.54999923706055,57.63999938964844,20658700.0 2008-10-07,51.689998626708984,56.06999969482422,51.689998626708984,55.0099983215332,16581000.0 2008-10-08,52.119998931884766,53.9900016784668,50.04999923706055,50.5099983215332,15876200.0 2008-10-09,50.2599983215332,53.5,49.56999969482422,51.97999954223633,14721800.0 2008-10-10,48.58000183105469,49.689998626708984,45.0,48.25,20168000.0 2008-10-13,53.79999923706055,53.97999954223633,49.540000915527344,50.33000183105469,14757500.0 2008-10-14,51.61000061035156,54.33000183105469,51.54999923706055,53.470001220703125,11101000.0 2008-10-15,47.7599983215332,52.27000045776367,47.25,51.970001220703125,12997500.0 2008-10-16,50.79999923706055,50.88999938964844,46.630001068115234,47.90999984741211,15247700.0 2008-10-17,50.189998626708984,53.869998931884766,49.0,49.099998474121094,13615400.0 2008-10-20,53.349998474121094,53.45000076293945,50.33000183105469,50.54999923706055,10236500.0 2008-10-21,52.33000183105469,54.790000915527344,51.95000076293945,52.439998626708984,8633500.0 2008-10-22,49.70000076293945,52.209999084472656,49.400001525878906,51.380001068115234,10422600.0 2008-10-23,55.54999923706055,57.849998474121094,51.59000015258789,53.150001525878906,22943900.0 2008-10-24,57.16999816894531,58.45000076293945,52.54999923706055,52.63999938964844,15758400.0 2008-10-27,54.7400016784668,57.61000061035156,54.45000076293945,56.08000183105469,11593200.0 2008-10-28,60.0,60.0,55.650001525878906,55.97999954223633,17302700.0 2008-10-29,58.880001068115234,60.9900016784668,58.56999969482422,59.81999969482422,14680600.0 2008-10-30,60.529998779296875,60.97999954223633,59.36000061035156,60.470001220703125,9008400.0 2008-10-31,59.88999938964844,61.560001373291016,59.16999816894531,60.61000061035156,11082000.0 2008-11-03,61.54999923706055,61.84000015258789,60.209999084472656,60.470001220703125,10330500.0 2008-11-04,60.56999969482422,62.459999084472656,59.619998931884766,62.2599983215332,11450800.0 2008-11-05,59.41999816894531,60.56999969482422,59.34000015258789,59.77000045776367,10646800.0 2008-11-06,56.560001373291016,60.470001220703125,56.439998626708984,59.09000015258789,16848400.0 2008-11-07,58.869998931884766,58.880001068115234,56.400001525878906,57.4900016784668,10007000.0 2008-11-10,58.779998779296875,60.900001525878906,57.54999923706055,60.7400016784668,7846800.0 2008-11-11,58.43000030517578,59.310001373291016,57.61000061035156,58.220001220703125,8427600.0 2008-11-12,55.470001220703125,58.150001525878906,55.20000076293945,57.529998779296875,9322600.0 2008-11-13,59.599998474121094,59.619998931884766,55.310001373291016,55.439998626708984,13623200.0 2008-11-14,58.22999954223633,60.0,57.88999938964844,59.0099983215332,12293400.0 2008-11-17,56.09000015258789,58.380001068115234,55.900001525878906,57.13999938964844,9900700.0 2008-11-18,56.34000015258789,56.77000045776367,53.45000076293945,55.93000030517578,12197100.0 2008-11-19,53.63999938964844,56.81999969482422,53.54999923706055,56.380001068115234,9804900.0 2008-11-20,50.130001068115234,54.72999954223633,50.09000015258789,53.630001068115234,14172100.0 2008-11-21,54.900001525878906,55.08000183105469,51.099998474121094,51.54999923706055,19385100.0 2008-11-24,55.9900016784668,56.4900016784668,54.9900016784668,55.63999938964844,15059600.0 2008-11-25,54.93000030517578,57.599998474121094,54.119998931884766,57.58000183105469,12537500.0 2008-11-26,55.900001525878906,55.900001525878906,54.119998931884766,54.130001068115234,6790800.0 2008-11-28,55.540000915527344,55.9900016784668,55.099998474121094,55.40999984741211,2502500.0 2008-12-01,54.77000045776367,56.58000183105469,54.41999816894531,54.939998626708984,10672900.0 2008-12-02,54.63999938964844,55.79999923706055,53.65999984741211,54.86000061035156,10799200.0 2008-12-03,57.470001220703125,57.7400016784668,53.5,53.599998474121094,9872500.0 2008-12-04,56.34000015258789,57.59000015258789,56.0,56.79999923706055,8211400.0 2008-12-05,57.400001525878906,57.939998626708984,55.41999816894531,56.029998779296875,9267800.0 2008-12-08,58.16999816894531,58.63999938964844,56.84000015258789,57.939998626708984,11039700.0 2008-12-09,57.959999084472656,58.25,56.970001220703125,57.95000076293945,10138400.0 2008-12-10,58.04999923706055,58.25,57.0,58.130001068115234,9095500.0 2008-12-11,57.25,58.83000183105469,56.900001525878906,58.0099983215332,9404400.0 2008-12-12,58.130001068115234,58.34000015258789,56.04999923706055,56.060001373291016,7296500.0 2008-12-15,57.709999084472656,58.4900016784668,57.439998626708984,57.779998779296875,5548100.0 2008-12-16,59.380001068115234,59.5,57.84000015258789,57.88999938964844,8884700.0 2008-12-17,58.41999816894531,59.52000045776367,58.40999984741211,58.9900016784668,6011400.0 2008-12-18,58.02000045776367,60.0,57.529998779296875,58.599998474121094,11512900.0 2008-12-19,57.83000183105469,59.27000045776367,57.52000045776367,58.11000061035156,12657100.0 2008-12-22,57.130001068115234,58.52000045776367,56.47999954223633,58.16999816894531,5916800.0 2008-12-23,57.369998931884766,58.65999984741211,57.150001525878906,57.560001373291016,4871000.0 2008-12-24,57.15999984741211,57.88999938964844,56.880001068115234,57.380001068115234,1821400.0 2008-12-26,57.36000061035156,57.79999923706055,56.90999984741211,57.25,1544900.0 2008-12-29,56.869998931884766,57.560001373291016,56.27000045776367,57.36000061035156,5236600.0 2008-12-30,57.59000015258789,57.65999984741211,56.81999969482422,57.0,4300800.0 2008-12-31,57.75,58.220001220703125,57.060001373291016,57.11000061035156,6287200.0 2009-01-02,58.9900016784668,59.08000183105469,57.75,58.59000015258789,6547900.0 2009-01-05,59.650001525878906,59.650001525878906,58.0,59.220001220703125,10940100.0 2009-01-06,58.34000015258789,60.150001525878906,57.75,60.040000915527344,8974000.0 2009-01-07,58.20000076293945,58.75,57.7400016784668,57.83000183105469,5725400.0 2009-01-08,59.2599983215332,59.279998779296875,58.02000045776367,58.060001373291016,5576700.0 2009-01-09,57.779998779296875,59.790000915527344,57.619998931884766,59.099998474121094,6150700.0 2009-01-12,57.060001373291016,57.720001220703125,56.34000015258789,57.58000183105469,7698300.0 2009-01-13,57.709999084472656,58.029998779296875,57.04999923706055,57.15999984741211,7466600.0 2009-01-14,56.08000183105469,57.2599983215332,55.75,56.75,6634600.0 2009-01-15,57.15999984741211,57.290000915527344,55.220001220703125,55.7599983215332,8330400.0 2009-01-16,57.52000045776367,57.7599983215332,56.720001220703125,57.619998931884766,7020300.0 2009-01-20,55.0,57.790000915527344,54.91999816894531,56.9900016784668,8660200.0 2009-01-21,55.529998779296875,55.70000076293945,54.04999923706055,55.4900016784668,9451300.0 2009-01-22,55.22999954223633,55.56999969482422,54.20000076293945,54.84000015258789,6305300.0 2009-01-23,53.189998626708984,54.97999954223633,53.0,54.47999954223633,9870400.0 2009-01-26,54.40999984741211,54.720001220703125,52.54999923706055,53.29999923706055,10053400.0 2009-01-27,53.09000015258789,53.77000045776367,52.45000076293945,53.400001525878906,12635600.0 2009-01-28,54.75,55.22999954223633,53.2400016784668,53.66999816894531,9199100.0 2009-01-29,54.81999969482422,55.27000045776367,54.150001525878906,54.150001525878906,7668400.0 2009-01-30,54.849998474121094,55.810001373291016,54.5099983215332,54.59000015258789,8037600.0 2009-02-02,55.36000061035156,55.709999084472656,54.29999923706055,54.43000030517578,7060400.0 2009-02-03,56.65999984741211,56.90999984741211,55.45000076293945,55.77000045776367,7668400.0 2009-02-04,56.77000045776367,57.849998474121094,56.16999816894531,56.790000915527344,7420500.0 2009-02-05,57.11000061035156,57.20000076293945,55.4900016784668,56.08000183105469,6880400.0 2009-02-06,58.029998779296875,58.130001068115234,56.81999969482422,57.099998474121094,7888600.0 2009-02-09,58.7400016784668,58.88999938964844,57.849998474121094,58.0,7402100.0 2009-02-10,57.40999984741211,58.84000015258789,57.25,58.2400016784668,9289400.0 2009-02-11,58.0099983215332,58.20000076293945,57.150001525878906,57.439998626708984,7494800.0 2009-02-12,58.40999984741211,58.459999084472656,57.099998474121094,57.5099983215332,8704400.0 2009-02-13,57.900001525878906,58.77000045776367,57.79999923706055,58.2599983215332,5358800.0 2009-02-17,56.40999984741211,57.36000061035156,56.25,56.900001525878906,8469900.0 2009-02-18,57.38999938964844,57.75,56.29999923706055,56.38999938964844,8625900.0 2009-02-19,57.08000183105469,57.970001220703125,56.97999954223633,57.72999954223633,6497800.0 2009-02-20,56.689998626708984,57.54999923706055,55.9900016784668,56.81999969482422,10282600.0 2009-02-23,56.130001068115234,57.119998931884766,56.0,56.86000061035156,8372200.0 2009-02-24,56.79999923706055,56.9900016784668,56.220001220703125,56.83000183105469,9773800.0 2009-02-25,56.560001373291016,57.70000076293945,55.9900016784668,56.630001068115234,9290400.0 2009-02-26,51.22999954223633,56.599998474121094,51.20000076293945,56.560001373291016,18572100.0 2009-02-27,48.93000030517578,51.0099983215332,48.779998779296875,50.08000183105469,19943200.0 2009-03-02,47.880001068115234,48.7400016784668,47.650001525878906,48.33000183105469,14188900.0 2009-03-03,47.709999084472656,48.88999938964844,47.45000076293945,48.0,10680600.0 2009-03-04,48.59000015258789,49.45000076293945,47.72999954223633,48.06999969482422,8985900.0 2009-03-05,47.20000076293945,47.95000076293945,47.099998474121094,47.709999084472656,11002500.0 2009-03-06,46.380001068115234,47.63999938964844,45.72999954223633,47.029998779296875,14071200.0 2009-03-09,46.27000045776367,46.58000183105469,45.79999923706055,45.81999969482422,9403800.0 2009-03-10,48.34000015258789,48.36000061035156,46.400001525878906,46.90999984741211,11271700.0 2009-03-11,47.27000045776367,49.41999816894531,47.13999938964844,48.58000183105469,11208100.0 2009-03-12,50.27000045776367,50.63999938964844,47.16999816894531,47.5099983215332,10489800.0 2009-03-13,51.25,51.41999816894531,49.900001525878906,50.61000061035156,8629400.0 2009-03-16,50.779998779296875,52.099998474121094,50.7400016784668,51.75,9588100.0 2009-03-17,51.75,52.0,50.5,51.2400016784668,7837800.0 2009-03-18,50.5099983215332,51.52000045776367,50.08000183105469,51.38999938964844,9019200.0 2009-03-19,48.849998474121094,51.099998474121094,48.43000030517578,51.09000015258789,9555500.0 2009-03-20,48.619998931884766,49.869998931884766,48.52000045776367,49.470001220703125,13092300.0 2009-03-23,50.90999984741211,50.939998626708984,48.84000015258789,49.540000915527344,7843400.0 2009-03-24,49.0,50.970001220703125,48.779998779296875,50.58000183105469,9178600.0 2009-03-25,49.81999969482422,50.43000030517578,48.75,49.47999954223633,8718800.0 2009-03-26,51.470001220703125,51.63999938964844,49.959999084472656,50.060001373291016,8548700.0 2009-03-27,51.650001525878906,52.81999969482422,51.5,52.790000915527344,8849200.0 2009-03-30,50.52000045776367,51.97999954223633,49.709999084472656,51.5,9432900.0 2009-03-31,49.52000045776367,50.79999923706055,49.2599983215332,50.7400016784668,12006600.0 2009-04-01,48.33000183105469,48.93000030517578,47.099998474121094,48.779998779296875,10850100.0 2009-04-02,47.290000915527344,49.2599983215332,46.599998474121094,49.13999938964844,13491600.0 2009-04-03,46.56999969482422,47.970001220703125,46.08000183105469,47.869998931884766,8483200.0 2009-04-06,47.84000015258789,48.060001373291016,46.369998931884766,46.459999084472656,10579200.0 2009-04-07,47.380001068115234,47.939998626708984,46.88999938964844,47.47999954223633,6686700.0 2009-04-08,47.970001220703125,47.9900016784668,46.56999969482422,47.70000076293945,6225800.0 2009-04-09,47.84000015258789,48.7400016784668,47.2599983215332,48.119998931884766,6723100.0 2009-04-13,47.54999923706055,47.939998626708984,47.290000915527344,47.470001220703125,7180600.0 2009-04-14,48.08000183105469,48.41999816894531,46.79999923706055,47.18000030517578,9814800.0 2009-04-15,47.619998931884766,48.0,47.130001068115234,47.5099983215332,8373000.0 2009-04-16,47.18000030517578,47.869998931884766,46.20000076293945,47.630001068115234,7799800.0 2009-04-17,47.06999969482422,47.93000030517578,46.70000076293945,47.45000076293945,9763500.0 2009-04-20,45.7400016784668,46.91999816894531,45.18000030517578,46.619998931884766,10157900.0 2009-04-21,46.09000015258789,46.560001373291016,45.04999923706055,46.20000076293945,7818800.0 2009-04-22,45.11000061035156,46.31999969482422,44.959999084472656,46.279998779296875,9315000.0 2009-04-23,46.81999969482422,47.099998474121094,45.0,45.099998474121094,10642800.0 2009-04-24,49.83000183105469,50.02000045776367,47.689998626708984,48.06999969482422,16121900.0 2009-04-27,50.18000030517578,50.54999923706055,49.33000183105469,49.40999984741211,8512800.0 2009-04-28,50.439998626708984,51.06999969482422,49.849998474121094,49.93000030517578,6459800.0 2009-04-29,51.029998779296875,51.7599983215332,50.31999969482422,50.68000030517578,5549000.0 2009-04-30,48.470001220703125,51.33000183105469,48.25,51.33000183105469,12249400.0 2009-05-01,48.61000061035156,49.099998474121094,48.06999969482422,48.47999954223633,6094900.0 2009-05-04,48.5099983215332,49.189998626708984,48.08000183105469,49.119998931884766,5993800.0 2009-05-05,47.9900016784668,48.880001068115234,47.52000045776367,48.529998779296875,6704400.0 2009-05-06,47.630001068115234,48.4900016784668,46.95000076293945,48.41999816894531,8116600.0 2009-05-07,47.08000183105469,48.400001525878906,46.54999923706055,47.84000015258789,11709800.0 2009-05-08,47.20000076293945,47.810001373291016,46.459999084472656,47.2400016784668,8618900.0 2009-05-11,47.91999816894531,48.18000030517578,46.5,46.79999923706055,8427900.0 2009-05-12,48.220001220703125,49.0,47.5,47.86000061035156,9018400.0 2009-05-13,48.04999923706055,49.060001373291016,48.0,48.27000045776367,7690800.0 2009-05-14,48.18000030517578,49.0099983215332,48.0,48.369998931884766,6813600.0 2009-05-15,48.15999984741211,48.560001373291016,47.5,48.36000061035156,7823600.0 2009-05-18,49.34000015258789,49.459999084472656,47.84000015258789,48.65999984741211,7479000.0 2009-05-19,49.939998626708984,50.08000183105469,49.06999969482422,49.290000915527344,7658500.0 2009-05-20,50.59000015258789,51.0,49.90999984741211,50.06999969482422,7602600.0 2009-05-21,49.4900016784668,50.529998779296875,48.79999923706055,50.0,6371700.0 2009-05-22,49.29999923706055,49.88999938964844,49.0099983215332,49.70000076293945,3070400.0 2009-05-26,50.33000183105469,50.43000030517578,48.20000076293945,48.36000061035156,6679300.0 2009-05-27,49.75,50.810001373291016,49.43000030517578,50.16999816894531,6339200.0 2009-05-28,50.08000183105469,50.459999084472656,49.439998626708984,49.75,4785700.0 2009-05-29,49.939998626708984,50.33000183105469,49.099998474121094,50.0,7013800.0 2009-06-01,50.099998474121094,50.630001068115234,49.869998931884766,50.45000076293945,5228400.0 2009-06-02,50.72999954223633,51.380001068115234,50.34000015258789,50.599998474121094,7060600.0 2009-06-03,51.91999816894531,52.119998931884766,49.9900016784668,50.7599983215332,7903300.0 2009-06-04,51.0099983215332,52.349998474121094,50.540000915527344,51.939998626708984,6458500.0 2009-06-05,50.88999938964844,51.720001220703125,50.150001525878906,51.5,5375200.0 2009-06-08,50.91999816894531,51.470001220703125,50.27000045776367,50.41999816894531,5366400.0 2009-06-09,50.75,51.29999923706055,50.40999984741211,51.279998779296875,5271700.0 2009-06-10,50.11000061035156,51.939998626708984,49.599998474121094,50.45000076293945,9289300.0 2009-06-11,49.880001068115234,50.58000183105469,49.29999923706055,50.0,8026000.0 2009-06-12,50.400001525878906,50.70000076293945,49.34000015258789,49.61000061035156,6803500.0 2009-06-15,49.439998626708984,50.25,49.209999084472656,49.97999954223633,7040900.0 2009-06-16,51.209999084472656,51.630001068115234,49.97999954223633,50.209999084472656,10942700.0 2009-06-17,52.810001373291016,53.13999938964844,51.310001373291016,51.400001525878906,11275100.0 2009-06-18,53.029998779296875,53.279998779296875,52.220001220703125,53.06999969482422,9183100.0 2009-06-19,52.34000015258789,53.849998474121094,52.060001373291016,53.29999923706055,19999700.0 2009-06-22,50.9900016784668,51.790000915527344,50.91999816894531,51.540000915527344,9793400.0 2009-06-23,51.13999938964844,51.52000045776367,50.91999816894531,51.04999923706055,8049800.0 2009-06-24,51.0099983215332,51.38999938964844,50.65999984741211,51.040000915527344,8024600.0 2009-06-25,51.91999816894531,52.150001525878906,50.650001525878906,50.9900016784668,8177600.0 2009-06-26,52.79999923706055,52.95000076293945,51.0099983215332,51.439998626708984,31114200.0 2009-06-29,53.11000061035156,53.25,52.040000915527344,52.560001373291016,12455300.0 2009-06-30,52.939998626708984,53.38999938964844,52.25,52.90999984741211,10805100.0 2009-07-01,52.7599983215332,53.5,52.66999816894531,53.5,8365500.0 2009-07-02,51.470001220703125,52.689998626708984,51.459999084472656,52.5,7573100.0 2009-07-06,52.04999923706055,52.18000030517578,50.650001525878906,51.189998626708984,7246100.0 2009-07-07,52.22999954223633,52.959999084472656,51.61000061035156,51.90999984741211,10105700.0 2009-07-08,59.5,60.95000076293945,59.380001068115234,60.25,50037100.0 2009-07-09,58.130001068115234,59.290000915527344,57.540000915527344,59.029998779296875,16209600.0 2009-07-10,57.810001373291016,58.7599983215332,57.380001068115234,57.619998931884766,8609500.0 2009-07-13,58.0099983215332,58.220001220703125,57.150001525878906,58.029998779296875,11954800.0 2009-07-14,58.099998474121094,58.779998779296875,57.83000183105469,57.900001525878906,8520600.0 2009-07-15,57.869998931884766,58.380001068115234,57.2400016784668,58.36000061035156,10237400.0 2009-07-16,58.470001220703125,59.81999969482422,57.5099983215332,57.90999984741211,12186900.0 2009-07-17,58.790000915527344,59.0,58.0,58.79999923706055,7929100.0 2009-07-20,58.27000045776367,58.900001525878906,57.790000915527344,58.58000183105469,7191400.0 2009-07-21,58.630001068115234,58.93000030517578,58.11000061035156,58.66999816894531,6782300.0 2009-07-22,58.369998931884766,59.11000061035156,58.02000045776367,58.599998474121094,5492900.0 2009-07-23,59.84000015258789,59.970001220703125,58.040000915527344,58.439998626708984,10015300.0 2009-07-24,60.91999816894531,61.0,59.20000076293945,59.20000076293945,6773900.0 2009-07-27,60.77000045776367,61.5,59.779998779296875,61.0099983215332,10946800.0 2009-07-28,62.41999816894531,62.84000015258789,61.41999816894531,62.709999084472656,18802100.0 2009-07-29,63.22999954223633,63.5,62.36000061035156,62.619998931884766,11811900.0 2009-07-30,63.11000061035156,64.5,62.9900016784668,63.66999816894531,9855700.0 2009-07-31,62.310001373291016,63.61000061035156,62.0,63.040000915527344,6361100.0 2009-08-03,62.880001068115234,62.97999954223633,61.709999084472656,62.41999816894531,7138400.0 2009-08-04,64.41000366210938,64.43000030517578,62.119998931884766,62.13999938964844,11739200.0 2009-08-05,62.310001373291016,63.83000183105469,62.0099983215332,63.65999984741211,7095200.0 2009-08-06,60.689998626708984,62.459999084472656,60.63999938964844,62.41999816894531,8894800.0 2009-08-07,60.4900016784668,61.59000015258789,59.970001220703125,61.54999923706055,8677100.0 2009-08-10,61.2400016784668,61.33000183105469,59.790000915527344,60.470001220703125,6725500.0 2009-08-11,62.810001373291016,62.97999954223633,60.459999084472656,61.02000045776367,15446300.0 2009-08-12,62.15999984741211,62.79999923706055,61.77000045776367,62.709999084472656,9858700.0 2009-08-13,60.86000061035156,64.76000213623047,60.61000061035156,62.2599983215332,20751000.0 2009-08-14,60.849998474121094,61.58000183105469,59.9900016784668,61.130001068115234,12948000.0 2009-08-17,59.84000015258789,60.650001525878906,59.72999954223633,60.47999954223633,8360600.0 2009-08-18,59.7599983215332,60.310001373291016,59.22999954223633,59.95000076293945,6326500.0 2009-08-19,60.13999938964844,60.29999923706055,59.150001525878906,59.5,6347000.0 2009-08-20,60.290000915527344,60.720001220703125,59.599998474121094,59.95000076293945,4589800.0 2009-08-21,60.63999938964844,61.0099983215332,59.70000076293945,60.83000183105469,6605300.0 2009-08-24,60.380001068115234,60.84000015258789,60.029998779296875,60.75,5300400.0 2009-08-25,60.36000061035156,60.97999954223633,60.119998931884766,60.16999816894531,6150900.0 2009-08-26,61.2400016784668,61.790000915527344,60.02000045776367,60.45000076293945,6176800.0 2009-08-27,60.25,61.18000030517578,60.0,60.849998474121094,6098900.0 2009-08-28,59.61000061035156,60.790000915527344,59.15999984741211,60.279998779296875,5162000.0 2009-08-31,59.779998779296875,60.15999984741211,59.150001525878906,59.150001525878906,6981100.0 2009-09-01,58.97999954223633,60.65999984741211,58.650001525878906,59.61000061035156,6599700.0 2009-09-02,59.099998474121094,59.34000015258789,58.560001373291016,58.83000183105469,5188700.0 2009-09-03,58.470001220703125,58.810001373291016,57.63999938964844,58.810001373291016,6966800.0 2009-09-04,58.95000076293945,59.02000045776367,58.119998931884766,58.279998779296875,4667800.0 2009-09-08,59.15999984741211,59.630001068115234,58.81999969482422,59.0,6046400.0 2009-09-09,59.18000030517578,59.56999969482422,58.779998779296875,58.95000076293945,4762900.0 2009-09-10,59.029998779296875,59.45000076293945,58.63999938964844,59.43000030517578,5740000.0 2009-09-11,58.540000915527344,59.02000045776367,58.41999816894531,58.95000076293945,4800800.0 2009-09-14,59.209999084472656,59.52000045776367,58.5,58.5,5110500.0 2009-09-15,58.47999954223633,59.08000183105469,58.099998474121094,59.04999923706055,7112800.0 2009-09-16,59.689998626708984,59.77000045776367,58.459999084472656,58.599998474121094,6509200.0 2009-09-17,60.52000045776367,60.560001373291016,59.619998931884766,59.849998474121094,7710300.0 2009-09-18,60.79999923706055,61.29999923706055,60.43000030517578,60.79999923706055,9661700.0 2009-09-21,62.310001373291016,62.369998931884766,61.16999816894531,62.220001220703125,8262600.0 2009-09-22,60.83000183105469,62.52000045776367,60.58000183105469,62.40999984741211,9151400.0 2009-09-23,60.54999923706055,61.0,60.27000045776367,60.9900016784668,7590100.0 2009-09-24,60.779998779296875,61.220001220703125,60.34000015258789,60.4900016784668,6095400.0 2009-09-25,60.27000045776367,61.16999816894531,60.220001220703125,60.689998626708984,5079900.0 2009-09-28,60.45000076293945,61.47999954223633,60.33000183105469,60.33000183105469,4644400.0 2009-09-29,60.459999084472656,61.25,60.15999984741211,60.7400016784668,5598900.0 2009-09-30,60.22999954223633,60.66999816894531,59.599998474121094,60.5,5991800.0 2009-10-01,59.0,60.439998626708984,58.97999954223633,60.150001525878906,6999600.0 2009-10-02,58.58000183105469,59.2599983215332,58.36000061035156,58.9900016784668,4520100.0 2009-10-05,58.310001373291016,58.790000915527344,58.0099983215332,58.63999938964844,5196600.0 2009-10-06,58.86000061035156,59.369998931884766,58.16999816894531,58.279998779296875,5389200.0 2009-10-07,58.540000915527344,58.869998931884766,58.29999923706055,58.66999816894531,4616100.0 2009-10-08,58.88999938964844,59.439998626708984,58.709999084472656,58.970001220703125,5358800.0 2009-10-09,59.41999816894531,59.7599983215332,58.970001220703125,59.02000045776367,4775600.0 2009-10-12,59.5099983215332,60.400001525878906,59.349998474121094,60.029998779296875,5484400.0 2009-10-13,59.27000045776367,59.56999969482422,58.95000076293945,59.380001068115234,5468900.0 2009-10-14,60.56999969482422,60.77000045776367,59.349998474121094,59.349998474121094,6693100.0 2009-10-15,61.83000183105469,61.849998474121094,60.349998474121094,60.56999969482422,7894300.0 2009-10-16,61.31999969482422,61.72999954223633,60.689998626708984,61.459999084472656,6565200.0 2009-10-19,60.2400016784668,61.20000076293945,59.5,59.7599983215332,10694600.0 2009-10-20,58.13999938964844,59.84000015258789,58.029998779296875,59.650001525878906,10856200.0 2009-10-21,59.400001525878906,59.9900016784668,58.20000076293945,58.68000030517578,13342000.0 2009-10-22,56.849998474121094,57.7400016784668,56.040000915527344,57.709999084472656,20593300.0 2009-10-23,56.16999816894531,56.81999969482422,55.75,56.779998779296875,9602400.0 2009-10-26,54.33000183105469,56.619998931884766,54.06999969482422,56.189998626708984,12603700.0 2009-10-27,54.40999984741211,54.849998474121094,53.79999923706055,54.0,8850800.0 2009-10-28,53.709999084472656,54.790000915527344,53.689998626708984,54.349998474121094,6698000.0 2009-10-29,54.290000915527344,54.630001068115234,53.93000030517578,53.93000030517578,7091700.0 2009-10-30,53.619998931884766,54.84000015258789,52.90999984741211,54.11000061035156,12034000.0 2009-11-02,52.43000030517578,53.83000183105469,52.16999816894531,52.86000061035156,10767300.0 2009-11-03,52.540000915527344,52.869998931884766,52.0,52.279998779296875,7073900.0 2009-11-04,52.119998931884766,52.869998931884766,51.720001220703125,52.47999954223633,8536000.0 2009-11-05,54.04999923706055,54.31999969482422,52.77000045776367,53.08000183105469,8532800.0 2009-11-06,54.689998626708984,54.939998626708984,53.869998931884766,53.869998931884766,5495300.0 2009-11-09,54.90999984741211,55.130001068115234,54.5099983215332,54.709999084472656,6329800.0 2009-11-10,54.099998474121094,54.970001220703125,53.810001373291016,54.84000015258789,8895800.0 2009-11-11,54.779998779296875,54.849998474121094,54.15999984741211,54.16999816894531,4911100.0 2009-11-12,55.220001220703125,55.810001373291016,54.81999969482422,55.2400016784668,8231500.0 2009-11-13,55.40999984741211,55.63999938964844,55.18000030517578,55.189998626708984,5137300.0 2009-11-16,56.13999938964844,56.349998474121094,55.33000183105469,55.54999923706055,6176700.0 2009-11-17,56.279998779296875,56.349998474121094,55.81999969482422,56.0,4139200.0 2009-11-18,56.13999938964844,56.470001220703125,55.79999923706055,55.970001220703125,5948800.0 2009-11-19,56.060001373291016,56.2400016784668,55.5,55.880001068115234,4980400.0 2009-11-20,55.380001068115234,55.790000915527344,55.119998931884766,55.790000915527344,9493300.0 2009-11-23,56.25,56.59000015258789,55.75,55.81999969482422,5033600.0 2009-11-24,56.79999923706055,56.79999923706055,56.18000030517578,56.45000076293945,5171900.0 2009-11-25,57.08000183105469,57.72999954223633,56.709999084472656,56.849998474121094,4673000.0 2009-11-27,56.5,56.97999954223633,55.58000183105469,55.7599983215332,2977100.0 2009-11-30,56.349998474121094,57.0,56.25,56.66999816894531,5739400.0 2009-12-01,57.08000183105469,57.25,56.34000015258789,56.380001068115234,4941600.0 2009-12-02,57.5,57.880001068115234,57.029998779296875,57.08000183105469,4675500.0 2009-12-03,56.54999923706055,57.56999969482422,56.290000915527344,57.40999984741211,7289300.0 2009-12-04,56.849998474121094,57.45000076293945,56.540000915527344,57.08000183105469,5108200.0 2009-12-07,56.47999954223633,57.45000076293945,56.33000183105469,57.31999969482422,6061300.0 2009-12-08,55.93000030517578,56.209999084472656,55.720001220703125,56.0,4881700.0 2009-12-09,56.08000183105469,56.209999084472656,55.380001068115234,55.7599983215332,4969400.0 2009-12-10,56.20000076293945,56.849998474121094,56.0,56.040000915527344,6486200.0 2009-12-11,56.310001373291016,56.68000030517578,56.040000915527344,56.290000915527344,4424000.0 2009-12-14,56.86000061035156,57.099998474121094,56.400001525878906,56.47999954223633,4178700.0 2009-12-15,55.75,56.790000915527344,55.54999923706055,56.59000015258789,5327500.0 2009-12-16,55.06999969482422,56.13999938964844,55.040000915527344,55.880001068115234,6880700.0 2009-12-17,54.58000183105469,55.040000915527344,54.119998931884766,55.040000915527344,6131100.0 2009-12-18,55.79999923706055,56.0099983215332,54.900001525878906,55.22999954223633,11942800.0 2009-12-21,56.72999954223633,57.119998931884766,56.0,56.06999969482422,5679700.0 2009-12-22,57.220001220703125,57.560001373291016,57.06999969482422,57.27000045776367,4219200.0 2009-12-23,57.349998474121094,57.66999816894531,57.04999923706055,57.4900016784668,4287100.0 2009-12-24,57.41999816894531,57.45000076293945,56.900001525878906,57.15999984741211,1283700.0 2009-12-28,57.65999984741211,57.72999954223633,57.22999954223633,57.47999954223633,2741100.0 2009-12-29,57.52000045776367,57.91999816894531,57.16999816894531,57.77000045776367,3091900.0 2009-12-30,57.540000915527344,57.79999923706055,57.29999923706055,57.5099983215332,2485400.0 2009-12-31,56.56999969482422,57.5,56.56999969482422,57.470001220703125,4027900.0 2010-01-04,57.720001220703125,57.869998931884766,56.560001373291016,56.630001068115234,5277400.0 2010-01-05,57.220001220703125,57.689998626708984,56.27000045776367,57.33000183105469,7882800.0 2010-01-06,56.790000915527344,57.38999938964844,56.5,56.939998626708984,6015100.0 2010-01-07,56.27000045776367,56.529998779296875,54.650001525878906,56.40999984741211,10371600.0 2010-01-08,56.77000045776367,56.83000183105469,55.63999938964844,56.06999969482422,6576000.0 2010-01-11,57.02000045776367,57.36000061035156,56.619998931884766,56.93000030517578,4062700.0 2010-01-12,56.029998779296875,57.41999816894531,54.81999969482422,57.13999938964844,11268300.0 2010-01-13,56.529998779296875,56.75,55.959999084472656,56.349998474121094,5056200.0 2010-01-14,56.15999984741211,56.529998779296875,55.90999984741211,56.349998474121094,4668900.0 2010-01-15,56.25,56.5099983215332,55.650001525878906,56.029998779296875,7240000.0 2010-01-19,57.54999923706055,57.75,56.2400016784668,56.40999984741211,8570100.0 2010-01-20,57.20000076293945,57.619998931884766,56.40999984741211,57.619998931884766,6625700.0 2010-01-21,56.630001068115234,57.560001373291016,56.310001373291016,57.43000030517578,5833700.0 2010-01-22,56.599998474121094,57.29999923706055,56.529998779296875,56.66999816894531,5967600.0 2010-01-25,55.709999084472656,56.790000915527344,55.54999923706055,56.720001220703125,6719400.0 2010-01-26,56.58000183105469,56.869998931884766,55.70000076293945,56.20000076293945,14880300.0 2010-01-27,57.7400016784668,57.880001068115234,56.349998474121094,56.349998474121094,9695000.0 2010-01-28,58.08000183105469,58.779998779296875,57.560001373291016,57.869998931884766,11638200.0 2010-01-29,58.47999954223633,58.93000030517578,58.15999984741211,58.349998474121094,9465700.0 2010-02-01,58.720001220703125,58.84000015258789,58.369998931884766,58.52000045776367,7079100.0 2010-02-02,59.22999954223633,59.29999923706055,58.40999984741211,58.599998474121094,7660900.0 2010-02-03,59.06999969482422,59.41999816894531,58.86000061035156,58.900001525878906,7082600.0 2010-02-04,57.529998779296875,59.060001373291016,57.33000183105469,58.900001525878906,9534500.0 2010-02-05,57.68000030517578,58.029998779296875,56.63999938964844,57.540000915527344,8409900.0 2010-02-08,57.459999084472656,57.91999816894531,56.70000076293945,57.540000915527344,5947800.0 2010-02-09,57.209999084472656,58.400001525878906,56.70000076293945,58.2400016784668,18732200.0 2010-02-10,56.84000015258789,57.290000915527344,56.369998931884766,57.09000015258789,6019100.0 2010-02-11,56.5,57.0,56.22999954223633,56.560001373291016,8491100.0 2010-02-12,56.47999954223633,56.720001220703125,56.02000045776367,56.220001220703125,8008700.0 2010-02-16,56.9900016784668,57.0,56.20000076293945,56.619998931884766,5245900.0 2010-02-17,57.20000076293945,57.56999969482422,56.75,56.93000030517578,6831900.0 2010-02-18,57.27000045776367,57.439998626708984,57.099998474121094,57.29999923706055,8120500.0 2010-02-19,57.380001068115234,57.709999084472656,56.95000076293945,57.04999923706055,7131600.0 2010-02-22,57.099998474121094,57.439998626708984,56.79999923706055,57.36000061035156,7176800.0 2010-02-23,56.380001068115234,57.220001220703125,56.349998474121094,56.959999084472656,7703000.0 2010-02-24,56.7400016784668,56.97999954223633,56.349998474121094,56.65999984741211,4887700.0 2010-02-25,56.25,56.47999954223633,55.779998779296875,56.47999954223633,6592200.0 2010-02-26,56.61000061035156,57.029998779296875,56.099998474121094,56.25,6351700.0 2010-03-01,56.900001525878906,57.09000015258789,56.720001220703125,56.7400016784668,5638400.0 2010-03-02,56.869998931884766,57.02000045776367,56.470001220703125,56.90999984741211,7219100.0 2010-03-03,56.900001525878906,57.16999816894531,56.66999816894531,56.869998931884766,5655600.0 2010-03-04,56.77000045776367,57.08000183105469,56.369998931884766,57.0099983215332,6127000.0 2010-03-05,57.2400016784668,57.2599983215332,56.209999084472656,56.75,6529100.0 2010-03-08,57.61000061035156,58.099998474121094,57.20000076293945,57.25,4409300.0 2010-03-09,57.7599983215332,57.93000030517578,57.2599983215332,57.27000045776367,5095400.0 2010-03-10,57.779998779296875,57.9900016784668,57.5,57.97999954223633,4620700.0 2010-03-11,57.4900016784668,57.7400016784668,57.08000183105469,57.43000030517578,4346900.0 2010-03-12,57.43000030517578,57.75,57.15999984741211,57.720001220703125,3601400.0 2010-03-15,56.88999938964844,57.75,56.529998779296875,57.27000045776367,7051800.0 2010-03-16,57.41999816894531,57.540000915527344,56.709999084472656,57.290000915527344,6256500.0 2010-03-17,57.43000030517578,57.43000030517578,56.900001525878906,57.36000061035156,5348600.0 2010-03-18,58.310001373291016,58.439998626708984,57.15999984741211,57.40999984741211,6442600.0 2010-03-19,60.0,60.130001068115234,57.650001525878906,58.91999816894531,18901000.0 2010-03-22,60.09000015258789,60.38999938964844,59.5,59.61000061035156,8837000.0 2010-03-23,60.060001373291016,60.08000183105469,59.61000061035156,59.88999938964844,5024800.0 2010-03-24,59.06999969482422,60.0,58.959999084472656,59.790000915527344,9367100.0 2010-03-25,59.2599983215332,59.790000915527344,59.0,59.400001525878906,8863000.0 2010-03-26,59.40999984741211,59.91999816894531,59.0,59.34000015258789,5627100.0 2010-03-29,59.90999984741211,60.150001525878906,59.61000061035156,59.70000076293945,4268700.0 2010-03-30,60.09000015258789,60.27000045776367,59.560001373291016,59.810001373291016,4360400.0 2010-03-31,59.84000015258789,60.220001220703125,59.689998626708984,60.0,4975100.0 2010-04-01,60.79999923706055,60.939998626708984,59.95000076293945,59.95000076293945,5916500.0 2010-04-05,60.41999816894531,60.88999938964844,60.27000045776367,60.7400016784668,3679800.0 2010-04-06,60.290000915527344,60.4900016784668,59.84000015258789,60.25,3947200.0 2010-04-07,60.349998474121094,60.7599983215332,60.08000183105469,60.290000915527344,4573500.0 2010-04-08,60.52000045776367,60.83000183105469,59.869998931884766,60.40999984741211,4367700.0 2010-04-09,60.900001525878906,60.91999816894531,60.2599983215332,60.2599983215332,3585500.0 2010-04-12,60.369998931884766,60.900001525878906,60.16999816894531,60.65999984741211,5588600.0 2010-04-13,60.68000030517578,60.900001525878906,59.93000030517578,59.93000030517578,4710500.0 2010-04-14,61.13999938964844,61.20000076293945,60.380001068115234,60.41999816894531,5183600.0 2010-04-15,60.63999938964844,61.06999969482422,60.45000076293945,60.869998931884766,4636700.0 2010-04-16,60.720001220703125,61.060001373291016,60.040000915527344,60.68000030517578,7315800.0 2010-04-19,61.06999969482422,61.2599983215332,60.15999984741211,60.59000015258789,4270300.0 2010-04-20,60.18000030517578,61.099998474121094,59.900001525878906,61.099998474121094,7220000.0 2010-04-21,58.709999084472656,60.0,58.11000061035156,59.849998474121094,13763400.0 2010-04-22,58.15999984741211,58.72999954223633,57.029998779296875,57.810001373291016,10389400.0 2010-04-23,58.880001068115234,59.0,57.7599983215332,58.09000015258789,7107600.0 2010-04-26,58.43000030517578,59.20000076293945,58.40999984741211,58.97999954223633,6157000.0 2010-04-27,57.84000015258789,58.91999816894531,57.779998779296875,58.20000076293945,6178400.0 2010-04-28,58.18000030517578,58.560001373291016,57.779998779296875,57.91999816894531,6236100.0 2010-04-29,58.59000015258789,59.04999923706055,58.06999969482422,58.380001068115234,4342600.0 2010-04-30,57.310001373291016,59.029998779296875,57.290000915527344,58.810001373291016,8187900.0 2010-05-03,57.59000015258789,57.95000076293945,57.130001068115234,57.45000076293945,5912300.0 2010-05-04,56.83000183105469,57.22999954223633,55.90999984741211,57.11000061035156,7686400.0 2010-05-05,56.599998474121094,57.349998474121094,56.29999923706055,56.939998626708984,5988200.0 2010-05-06,54.75,56.4900016784668,52.79999923706055,56.43000030517578,9744800.0 2010-05-07,54.459999084472656,55.279998779296875,53.52000045776367,54.529998779296875,10580700.0 2010-05-10,55.58000183105469,56.95000076293945,55.15999984741211,55.29999923706055,8395700.0 2010-05-11,55.93000030517578,56.7400016784668,55.0,55.290000915527344,5909600.0 2010-05-12,56.599998474121094,56.84000015258789,55.52000045776367,55.91999816894531,5446800.0 2010-05-13,55.880001068115234,56.5099983215332,55.779998779296875,56.36000061035156,4741100.0 2010-05-14,54.689998626708984,55.880001068115234,54.209999084472656,55.70000076293945,5717100.0 2010-05-17,54.810001373291016,55.380001068115234,53.880001068115234,55.380001068115234,5898400.0 2010-05-18,54.66999816894531,55.349998474121094,54.560001373291016,54.93000030517578,4389400.0 2010-05-19,55.2599983215332,55.7599983215332,54.34000015258789,54.5,5816900.0 2010-05-20,52.939998626708984,54.7400016784668,52.84000015258789,54.18000030517578,7296300.0 2010-05-21,52.439998626708984,53.4900016784668,51.81999969482422,52.189998626708984,10539300.0 2010-05-24,52.65999984741211,53.150001525878906,51.630001068115234,52.0099983215332,7187300.0 2010-05-25,52.54999923706055,52.65999984741211,51.16999816894531,51.95000076293945,8788100.0 2010-05-26,50.36000061035156,52.439998626708984,50.31999969482422,52.439998626708984,11039900.0 2010-05-27,51.43000030517578,51.45000076293945,50.65999984741211,51.029998779296875,7325700.0 2010-05-28,51.779998779296875,52.22999954223633,51.459999084472656,51.75,11169800.0 2010-06-01,50.7599983215332,52.38999938964844,50.75,51.720001220703125,7269600.0 2010-06-02,56.09000015258789,56.31999969482422,53.310001373291016,53.58000183105469,26218700.0 2010-06-03,55.63999938964844,56.029998779296875,54.939998626708984,55.88999938964844,10172900.0 2010-06-04,54.34000015258789,55.36000061035156,54.150001525878906,54.81999969482422,10356200.0 2010-06-07,53.5099983215332,54.209999084472656,53.20000076293945,54.16999816894531,9955400.0 2010-06-08,53.81999969482422,53.88999938964844,52.959999084472656,53.52000045776367,7986100.0 2010-06-09,53.150001525878906,54.060001373291016,52.939998626708984,53.79999923706055,6267100.0 2010-06-10,54.0099983215332,54.290000915527344,53.279998779296875,53.61000061035156,6195300.0 2010-06-11,54.099998474121094,54.459999084472656,53.529998779296875,53.630001068115234,4252400.0 2010-06-14,54.06999969482422,54.81999969482422,54.029998779296875,54.209999084472656,4265400.0 2010-06-15,55.119998931884766,55.15999984741211,54.08000183105469,54.15999984741211,4855600.0 2010-06-16,55.220001220703125,55.52000045776367,54.70000076293945,54.880001068115234,4742700.0 2010-06-17,55.439998626708984,55.45000076293945,54.5099983215332,55.189998626708984,5723700.0 2010-06-18,55.20000076293945,55.81999969482422,54.599998474121094,55.439998626708984,10851900.0 2010-06-21,56.52000045776367,58.31999969482422,56.310001373291016,56.86000061035156,10162100.0 2010-06-22,56.119998931884766,57.20000076293945,56.040000915527344,56.34000015258789,5819800.0 2010-06-23,56.20000076293945,56.63999938964844,55.369998931884766,55.7599983215332,5859200.0 2010-06-24,56.150001525878906,56.779998779296875,55.720001220703125,55.90999984741211,9048100.0 2010-06-25,56.2599983215332,57.08000183105469,55.5,56.61000061035156,33297400.0 2010-06-28,55.40999984741211,56.09000015258789,55.0,56.04999923706055,6204700.0 2010-06-29,54.119998931884766,54.959999084472656,53.83000183105469,54.83000183105469,8307300.0 2010-06-30,52.599998474121094,54.4900016784668,52.599998474121094,53.869998931884766,8538100.0 2010-07-01,52.02000045776367,52.59000015258789,51.0,52.59000015258789,9754700.0 2010-07-02,51.70000076293945,52.5,51.40999984741211,52.0099983215332,5238100.0 2010-07-06,51.29999923706055,52.2400016784668,50.75,52.040000915527344,6093000.0 2010-07-07,51.400001525878906,51.900001525878906,50.560001373291016,51.7599983215332,7568900.0 2010-07-08,52.22999954223633,52.2599983215332,51.02000045776367,51.5099983215332,6758600.0 2010-07-09,52.560001373291016,52.61000061035156,51.900001525878906,52.349998474121094,4810900.0 2010-07-12,52.439998626708984,52.560001373291016,51.900001525878906,52.2400016784668,4254900.0 2010-07-13,52.7599983215332,53.290000915527344,52.540000915527344,52.65999984741211,3907400.0 2010-07-14,52.619998931884766,53.0,52.279998779296875,52.29999923706055,4083000.0 2010-07-15,52.91999816894531,53.220001220703125,52.290000915527344,52.540000915527344,4685300.0 2010-07-16,52.16999816894531,53.130001068115234,51.93000030517578,52.90999984741211,8027500.0 2010-07-19,53.599998474121094,53.61000061035156,52.310001373291016,52.459999084472656,7830300.0 2010-07-20,53.20000076293945,53.20000076293945,52.08000183105469,52.959999084472656,5630400.0 2010-07-21,52.25,53.310001373291016,52.09000015258789,53.099998474121094,6019900.0 2010-07-22,53.310001373291016,53.83000183105469,52.619998931884766,52.619998931884766,5049300.0 2010-07-23,52.75,53.18000030517578,51.61000061035156,53.02000045776367,8760900.0 2010-07-26,53.66999816894531,53.88999938964844,52.58000183105469,52.58000183105469,4091300.0 2010-07-27,54.5099983215332,55.060001373291016,53.779998779296875,53.91999816894531,7667700.0 2010-07-28,53.7599983215332,54.68000030517578,52.7599983215332,54.599998474121094,4945400.0 2010-07-29,53.369998931884766,54.400001525878906,52.83000183105469,54.13999938964844,5908400.0 2010-07-30,54.529998779296875,55.040000915527344,52.43000030517578,53.209999084472656,7205400.0 2010-08-02,54.869998931884766,55.34000015258789,54.68000030517578,55.25,5526600.0 2010-08-03,54.709999084472656,55.279998779296875,54.4900016784668,54.52000045776367,3964700.0 2010-08-04,55.7599983215332,55.959999084472656,54.68000030517578,55.0099983215332,4815700.0 2010-08-05,55.31999969482422,55.61000061035156,55.16999816894531,55.380001068115234,3067400.0 2010-08-06,55.939998626708984,56.0,54.52000045776367,54.709999084472656,3474200.0 2010-08-09,55.65999984741211,56.0,55.41999816894531,55.970001220703125,3318100.0 2010-08-10,55.720001220703125,56.130001068115234,54.83000183105469,55.369998931884766,4151200.0 2010-08-11,53.689998626708984,54.900001525878906,53.5,54.75,5466100.0 2010-08-12,54.75,54.97999954223633,53.040000915527344,53.630001068115234,6232300.0 2010-08-13,55.02000045776367,55.36000061035156,54.18000030517578,54.38999938964844,5511900.0 2010-08-16,54.08000183105469,54.599998474121094,53.56999969482422,54.380001068115234,5639300.0 2010-08-17,53.959999084472656,54.380001068115234,53.689998626708984,53.88999938964844,4999100.0 2010-08-18,54.13999938964844,54.29999923706055,53.150001525878906,53.689998626708984,5547500.0 2010-08-19,52.720001220703125,53.9900016784668,52.290000915527344,53.90999984741211,4895600.0 2010-08-20,52.34000015258789,52.66999816894531,52.06999969482422,52.54999923706055,4386200.0 2010-08-23,51.95000076293945,52.970001220703125,51.93000030517578,52.470001220703125,3466100.0 2010-08-24,51.060001373291016,51.70000076293945,50.90999984741211,51.70000076293945,5937600.0 2010-08-25,51.84000015258789,52.02000045776367,50.709999084472656,50.880001068115234,5125900.0 2010-08-26,50.93000030517578,52.06999969482422,50.72999954223633,51.959999084472656,5266500.0 2010-08-27,52.08000183105469,52.40999984741211,50.2599983215332,51.0,7091200.0 2010-08-30,51.630001068115234,52.58000183105469,51.630001068115234,51.720001220703125,4689400.0 2010-08-31,51.040000915527344,51.65999984741211,50.849998474121094,51.38999938964844,6636000.0 2010-09-01,52.59000015258789,52.75,51.279998779296875,51.61000061035156,4772000.0 2010-09-02,52.5099983215332,52.65999984741211,52.18000030517578,52.59000015258789,3272800.0 2010-09-03,52.90999984741211,53.06999969482422,52.56999969482422,52.56999969482422,5355300.0 2010-09-07,52.5099983215332,52.869998931884766,52.310001373291016,52.650001525878906,2760100.0 2010-09-08,52.939998626708984,53.13999938964844,52.2599983215332,52.470001220703125,4900300.0 2010-09-09,53.790000915527344,53.900001525878906,53.18000030517578,53.33000183105469,5580900.0 2010-09-10,54.349998474121094,54.619998931884766,53.70000076293945,53.86000061035156,4862800.0 2010-09-13,54.400001525878906,54.75,54.099998474121094,54.7400016784668,6323600.0 2010-09-14,54.52000045776367,54.970001220703125,54.119998931884766,54.20000076293945,6371300.0 2010-09-15,55.29999923706055,55.40999984741211,54.06999969482422,54.220001220703125,5081600.0 2010-09-16,55.099998474121094,55.220001220703125,54.77000045776367,55.20000076293945,4061600.0 2010-09-17,55.220001220703125,55.43000030517578,55.0,55.189998626708984,6500700.0 2010-09-20,55.939998626708984,56.08000183105469,54.970001220703125,55.189998626708984,6304000.0 2010-09-21,55.75,56.0,55.34000015258789,55.880001068115234,5147500.0 2010-09-22,56.27000045776367,56.84000015258789,55.5099983215332,55.5099983215332,5071000.0 2010-09-23,55.720001220703125,56.439998626708984,55.65999984741211,55.88999938964844,4592400.0 2010-09-24,56.31999969482422,56.369998931884766,55.29999923706055,55.779998779296875,5286500.0 2010-09-27,55.689998626708984,56.43000030517578,55.63999938964844,55.939998626708984,4416800.0 2010-09-28,56.0,56.5,55.18000030517578,55.900001525878906,4609400.0 2010-09-29,54.939998626708984,55.9900016784668,54.06999969482422,55.970001220703125,8491000.0 2010-09-30,55.11000061035156,55.56999969482422,54.650001525878906,55.02000045776367,6269000.0 2010-10-01,55.5099983215332,55.72999954223633,54.86000061035156,55.56999969482422,4586600.0 2010-10-04,55.04999923706055,55.61000061035156,54.68000030517578,55.31999969482422,4844300.0 2010-10-05,56.119998931884766,56.25,55.20000076293945,55.2400016784668,5601900.0 2010-10-06,55.83000183105469,56.11000061035156,55.31999969482422,55.880001068115234,4666300.0 2010-10-07,55.959999084472656,56.27000045776367,54.15999984741211,55.970001220703125,5906400.0 2010-10-08,56.38999938964844,56.65999984741211,55.88999938964844,56.099998474121094,4481900.0 2010-10-11,56.099998474121094,56.349998474121094,55.86000061035156,56.279998779296875,4345600.0 2010-10-12,55.939998626708984,56.119998931884766,55.47999954223633,55.77000045776367,6272500.0 2010-10-13,55.4900016784668,56.099998474121094,55.439998626708984,55.88999938964844,8059000.0 2010-10-14,54.86000061035156,55.5,54.599998474121094,55.11000061035156,9063400.0 2010-10-15,56.709999084472656,56.810001373291016,55.02000045776367,55.2599983215332,11232400.0 2010-10-18,57.959999084472656,57.959999084472656,56.209999084472656,56.369998931884766,10188400.0 2010-10-19,57.33000183105469,58.7400016784668,56.849998474121094,57.66999816894531,8711800.0 2010-10-20,57.72999954223633,58.36000061035156,57.16999816894531,57.83000183105469,6176700.0 2010-10-21,57.619998931884766,57.9900016784668,56.95000076293945,57.810001373291016,4702900.0 2010-10-22,57.54999923706055,57.790000915527344,57.25,57.59000015258789,3728000.0 2010-10-25,57.95000076293945,58.41999816894531,57.720001220703125,57.97999954223633,5179400.0 2010-10-26,57.2599983215332,57.5,56.599998474121094,57.11000061035156,7050800.0 2010-10-27,57.029998779296875,57.18000030517578,56.459999084472656,56.75,5668700.0 2010-10-28,57.27000045776367,57.630001068115234,56.90999984741211,57.36000061035156,4181300.0 2010-10-29,57.189998626708984,57.459999084472656,56.79999923706055,56.95000076293945,3384000.0 2010-11-01,57.43000030517578,57.95000076293945,56.90999984741211,57.02000045776367,4081600.0 2010-11-02,57.34000015258789,57.849998474121094,57.209999084472656,57.61000061035156,4076500.0 2010-11-03,57.29999923706055,57.720001220703125,57.06999969482422,57.2599983215332,4425800.0 2010-11-04,56.0099983215332,57.400001525878906,55.650001525878906,56.9900016784668,9590100.0 2010-11-05,55.41999816894531,56.09000015258789,54.880001068115234,56.02000045776367,6902400.0 2010-11-08,55.290000915527344,55.43000030517578,54.9900016784668,55.130001068115234,4527900.0 2010-11-09,54.93000030517578,55.439998626708984,54.75,55.18000030517578,7671600.0 2010-11-10,54.70000076293945,54.939998626708984,53.970001220703125,54.7599983215332,6174200.0 2010-11-11,54.619998931884766,54.81999969482422,54.09000015258789,54.279998779296875,5385900.0 2010-11-12,54.470001220703125,54.70000076293945,54.22999954223633,54.279998779296875,5015300.0 2010-11-15,54.5099983215332,54.83000183105469,54.22999954223633,54.31999969482422,3929700.0 2010-11-16,54.029998779296875,54.56999969482422,53.7599983215332,54.08000183105469,6811400.0 2010-11-17,53.869998931884766,54.060001373291016,53.439998626708984,53.75,5871700.0 2010-11-18,55.13999938964844,55.43000030517578,53.90999984741211,54.0,8362700.0 2010-11-19,55.0,55.58000183105469,54.720001220703125,55.529998779296875,9153900.0 2010-11-22,54.7400016784668,55.08000183105469,54.060001373291016,54.9900016784668,5289800.0 2010-11-23,53.599998474121094,54.33000183105469,53.5099983215332,54.279998779296875,7065900.0 2010-11-24,53.83000183105469,54.25,53.720001220703125,53.75,4303700.0 2010-11-26,53.560001373291016,53.900001525878906,53.369998931884766,53.529998779296875,1755400.0 2010-11-29,53.31999969482422,53.58000183105469,52.189998626708984,53.08000183105469,6368500.0 2010-11-30,52.689998626708984,53.029998779296875,52.41999816894531,52.61000061035156,6027300.0 2010-12-01,53.52000045776367,53.77000045776367,53.0,53.31999969482422,5721000.0 2010-12-02,53.84000015258789,53.91999816894531,53.189998626708984,53.349998474121094,3971400.0 2010-12-03,53.72999954223633,54.25,53.459999084472656,54.0,7120600.0 2010-12-06,53.400001525878906,53.63999938964844,53.150001525878906,53.400001525878906,4075000.0 2010-12-07,53.130001068115234,53.720001220703125,52.97999954223633,53.619998931884766,5837200.0 2010-12-08,53.279998779296875,53.54999923706055,53.0,53.040000915527344,4666400.0 2010-12-09,53.400001525878906,53.58000183105469,53.099998474121094,53.310001373291016,4701300.0 2010-12-10,53.88999938964844,54.0,53.290000915527344,53.31999969482422,6567800.0 2010-12-13,54.11000061035156,54.34000015258789,53.849998474121094,53.939998626708984,5523100.0 2010-12-14,56.7599983215332,57.220001220703125,55.2400016784668,56.45000076293945,23617700.0 2010-12-15,55.66999816894531,56.95000076293945,55.349998474121094,56.529998779296875,14247900.0 2010-12-16,56.630001068115234,56.79999923706055,55.63999938964844,55.70000076293945,12950800.0 2010-12-17,57.41999816894531,57.900001525878906,56.58000183105469,57.0,21618900.0 2010-12-20,57.650001525878906,57.97999954223633,57.439998626708984,57.560001373291016,6980600.0 2010-12-21,57.38999938964844,57.70000076293945,57.16999816894531,57.56999969482422,5598000.0 2010-12-22,56.95000076293945,57.369998931884766,56.630001068115234,57.20000076293945,4411800.0 2010-12-23,56.709999084472656,57.06999969482422,56.459999084472656,56.70000076293945,4074800.0 2010-12-27,56.439998626708984,56.66999816894531,56.0099983215332,56.529998779296875,2758400.0 2010-12-28,55.959999084472656,56.560001373291016,55.939998626708984,56.380001068115234,4025200.0 2010-12-29,55.869998931884766,56.369998931884766,55.869998931884766,56.150001525878906,3601700.0 2010-12-30,55.529998779296875,56.16999816894531,55.459999084472656,55.689998626708984,3414000.0 2010-12-31,54.900001525878906,55.61000061035156,54.77000045776367,55.470001220703125,3997500.0 2011-01-03,55.54999923706055,56.279998779296875,55.18000030517578,55.20000076293945,5453300.0 2011-01-04,56.75,57.2400016784668,55.689998626708984,55.77000045776367,8429500.0 2011-01-05,56.72999954223633,57.15999984741211,56.400001525878906,56.459999084472656,4552000.0 2011-01-06,56.54999923706055,57.18000030517578,56.06999969482422,56.68000030517578,3561400.0 2011-01-07,56.97999954223633,57.189998626708984,56.459999084472656,56.5,4680800.0 2011-01-10,56.439998626708984,56.95000076293945,56.209999084472656,56.470001220703125,4758900.0 2011-01-11,56.189998626708984,56.880001068115234,56.09000015258789,56.54999923706055,5863900.0 2011-01-12,56.849998474121094,56.91999816894531,56.04999923706055,56.29999923706055,4566400.0 2011-01-13,56.31999969482422,57.0,56.22999954223633,56.720001220703125,4660300.0 2011-01-14,56.5,57.279998779296875,56.04999923706055,56.04999923706055,5893700.0 2011-01-18,57.290000915527344,57.34000015258789,56.349998474121094,56.400001525878906,10611900.0 2011-01-19,56.97999954223633,57.43000030517578,56.599998474121094,57.209999084472656,5771500.0 2011-01-20,57.310001373291016,57.650001525878906,56.68000030517578,56.779998779296875,6313600.0 2011-01-21,56.970001220703125,57.40999984741211,56.7400016784668,57.40999984741211,6032900.0 2011-01-24,57.290000915527344,57.869998931884766,56.810001373291016,57.060001373291016,5647800.0 2011-01-25,57.15999984741211,58.189998626708984,56.7400016784668,56.90999984741211,8944000.0 2011-01-26,56.47999954223633,57.470001220703125,56.31999969482422,57.27000045776367,6833600.0 2011-01-27,56.47999954223633,56.869998931884766,56.060001373291016,56.459999084472656,4686000.0 2011-01-28,55.290000915527344,56.61000061035156,55.11000061035156,56.61000061035156,6928300.0 2011-01-31,55.08000183105469,55.459999084472656,54.849998474121094,55.220001220703125,6021300.0 2011-02-01,55.709999084472656,55.880001068115234,55.11000061035156,55.22999954223633,5615800.0 2011-02-02,55.630001068115234,55.650001525878906,54.790000915527344,55.13999938964844,5353400.0 2011-02-03,55.45000076293945,55.63999938964844,55.0,55.27000045776367,4227000.0 2011-02-04,55.20000076293945,55.619998931884766,54.7400016784668,55.619998931884766,4569900.0 2011-02-07,54.880001068115234,55.33000183105469,54.7599983215332,55.22999954223633,3861900.0 2011-02-08,54.939998626708984,55.15999984741211,54.630001068115234,54.7599983215332,3399300.0 2011-02-09,54.43000030517578,55.0,54.310001373291016,54.72999954223633,4502700.0 2011-02-10,54.27000045776367,54.79999923706055,54.0,54.33000183105469,4522300.0 2011-02-11,53.7400016784668,54.11000061035156,53.54999923706055,54.11000061035156,6896900.0 2011-02-14,53.86000061035156,54.08000183105469,53.34000015258789,53.61000061035156,5412600.0 2011-02-15,53.84000015258789,53.939998626708984,53.310001373291016,53.630001068115234,5143000.0 2011-02-16,52.95000076293945,53.43000030517578,52.36000061035156,53.34000015258789,11461500.0 2011-02-17,52.40999984741211,53.189998626708984,52.369998931884766,52.689998626708984,8918600.0 2011-02-18,52.2400016784668,52.72999954223633,52.02000045776367,52.2599983215332,9877900.0 2011-02-22,51.880001068115234,52.540000915527344,51.619998931884766,51.970001220703125,6473900.0 2011-02-23,51.06999969482422,52.18000030517578,51.06999969482422,51.88999938964844,8135500.0 2011-02-24,50.95000076293945,51.2400016784668,50.61000061035156,51.06999969482422,8606600.0 2011-02-25,52.2599983215332,52.369998931884766,51.04999923706055,51.18000030517578,7791100.0 2011-02-28,51.33000183105469,52.66999816894531,51.310001373291016,52.380001068115234,8054800.0 2011-03-01,51.90999984741211,52.4900016784668,51.7400016784668,52.16999816894531,6668500.0 2011-03-02,51.38999938964844,51.90999984741211,51.34000015258789,51.7400016784668,5437400.0 2011-03-03,52.369998931884766,52.540000915527344,51.459999084472656,51.63999938964844,6527500.0 2011-03-04,52.31999969482422,52.529998779296875,51.959999084472656,52.11000061035156,5795700.0 2011-03-07,51.7400016784668,52.56999969482422,51.68000030517578,52.529998779296875,6334200.0 2011-03-08,52.52000045776367,52.66999816894531,51.400001525878906,51.790000915527344,4298400.0 2011-03-09,52.47999954223633,52.79999923706055,52.08000183105469,52.75,4049200.0 2011-03-10,51.84000015258789,52.209999084472656,51.41999816894531,51.86000061035156,5675400.0 2011-03-11,53.529998779296875,53.869998931884766,51.779998779296875,51.86000061035156,11642100.0 2011-03-14,53.52000045776367,53.880001068115234,53.09000015258789,53.18000030517578,7015900.0 2011-03-15,53.0,53.38999938964844,52.18000030517578,52.5099983215332,6001400.0 2011-03-16,52.689998626708984,53.54999923706055,52.43000030517578,52.54999923706055,10020100.0 2011-03-17,53.560001373291016,54.70000076293945,53.31999969482422,54.0,10655000.0 2011-03-18,52.939998626708984,53.91999816894531,52.75,53.72999954223633,12834000.0 2011-03-21,53.09000015258789,53.939998626708984,53.04999923706055,53.75,4286100.0 2011-03-22,52.779998779296875,53.279998779296875,52.65999984741211,53.029998779296875,5560800.0 2011-03-23,52.689998626708984,52.93000030517578,52.22999954223633,52.709999084472656,4528300.0 2011-03-24,53.27000045776367,53.5,52.43000030517578,52.88999938964844,5093600.0 2011-03-25,53.150001525878906,53.790000915527344,53.0,53.40999984741211,5589900.0 2011-03-28,52.650001525878906,53.22999954223633,52.61000061035156,53.09000015258789,3808800.0 2011-03-29,53.43000030517578,53.45000076293945,52.65999984741211,52.70000076293945,3570800.0 2011-03-30,53.900001525878906,54.36000061035156,53.43000030517578,53.65999984741211,4562400.0 2011-03-31,53.45000076293945,54.04999923706055,53.45000076293945,53.72999954223633,4501100.0 2011-04-01,53.08000183105469,53.97999954223633,52.7599983215332,53.939998626708984,7942400.0 2011-04-04,54.029998779296875,54.29999923706055,53.209999084472656,53.310001373291016,5510000.0 2011-04-05,54.06999969482422,54.369998931884766,53.90999984741211,53.95000076293945,4638500.0 2011-04-06,54.029998779296875,54.560001373291016,53.9900016784668,54.2599983215332,4576400.0 2011-04-07,53.970001220703125,54.38999938964844,53.5,53.900001525878906,4408600.0 2011-04-08,53.900001525878906,54.31999969482422,53.58000183105469,53.970001220703125,4423100.0 2011-04-11,54.310001373291016,54.45000076293945,53.47999954223633,53.90999984741211,6327000.0 2011-04-12,54.619998931884766,54.75,54.0099983215332,54.04999923706055,6678800.0 2011-04-13,54.939998626708984,55.29999923706055,54.650001525878906,54.689998626708984,7572900.0 2011-04-14,54.83000183105469,55.0099983215332,54.279998779296875,54.75,7189000.0 2011-04-15,55.5099983215332,55.9900016784668,54.939998626708984,55.029998779296875,8002700.0 2011-04-18,55.220001220703125,55.560001373291016,54.790000915527344,54.95000076293945,6936300.0 2011-04-19,55.18000030517578,55.29999923706055,54.650001525878906,55.06999969482422,5952800.0 2011-04-20,56.18000030517578,56.439998626708984,55.619998931884766,56.0,7334700.0 2011-04-21,53.689998626708984,55.38999938964844,53.220001220703125,55.2599983215332,17489600.0 2011-04-25,54.689998626708984,54.7599983215332,53.15999984741211,53.5099983215332,10650800.0 2011-04-26,56.220001220703125,56.310001373291016,54.97999954223633,55.0099983215332,12800000.0 2011-04-27,56.81999969482422,56.959999084472656,56.09000015258789,56.29999923706055,8362400.0 2011-04-28,57.13999938964844,57.290000915527344,56.66999816894531,56.900001525878906,6301100.0 2011-04-29,56.849998474121094,57.0,55.869998931884766,56.90999984741211,19900000.0 2011-05-02,57.380001068115234,57.45000076293945,56.66999816894531,56.97999954223633,8552200.0 2011-05-03,57.5,57.79999923706055,57.06999969482422,57.119998931884766,6500000.0 2011-05-04,57.68000030517578,57.900001525878906,57.2599983215332,57.2599983215332,7241600.0 2011-05-05,57.41999816894531,57.849998474121094,57.279998779296875,57.56999969482422,7204300.0 2011-05-06,57.630001068115234,58.06999969482422,57.34000015258789,57.79999923706055,4535300.0 2011-05-09,57.689998626708984,57.939998626708984,57.31999969482422,57.380001068115234,3624900.0 2011-05-10,58.29999923706055,58.40999984741211,57.61000061035156,57.95000076293945,4717100.0 2011-05-11,58.86000061035156,59.20000076293945,58.04999923706055,58.5,7200000.0 2011-05-12,59.65999984741211,59.75,58.34000015258789,58.689998626708984,5500000.0 2011-05-13,60.470001220703125,61.08000183105469,59.75,59.86000061035156,9402700.0 2011-05-16,59.86000061035156,60.2400016784668,59.40999984741211,59.97999954223633,10068100.0 2011-05-17,60.88999938964844,61.18000030517578,58.83000183105469,59.88999938964844,11820900.0 2011-05-18,61.16999816894531,61.369998931884766,60.459999084472656,60.66999816894531,5182800.0 2011-05-19,61.040000915527344,61.529998779296875,60.689998626708984,61.439998626708984,3362000.0 2011-05-20,60.86000061035156,61.22999954223633,60.34000015258789,60.959999084472656,5276700.0 2011-05-23,60.459999084472656,60.61000061035156,59.900001525878906,60.04999923706055,4200000.0 2011-05-24,59.91999816894531,60.529998779296875,59.75,60.529998779296875,4162600.0 2011-05-25,59.84000015258789,60.02000045776367,59.529998779296875,59.9900016784668,3929100.0 2011-05-26,59.7599983215332,59.880001068115234,59.189998626708984,59.52000045776367,3771200.0 2011-05-27,59.349998474121094,59.900001525878906,59.119998931884766,59.470001220703125,3657500.0 2011-05-31,60.540000915527344,60.7400016784668,59.63999938964844,59.68000030517578,7626000.0 2011-06-01,59.70000076293945,60.790000915527344,59.65999984741211,60.54999923706055,4968500.0 2011-06-02,59.25,59.86000061035156,59.08000183105469,59.56999969482422,4053500.0 2011-06-03,58.689998626708984,59.11000061035156,58.58000183105469,58.880001068115234,4636200.0 2011-06-06,58.599998474121094,59.099998474121094,58.31999969482422,58.470001220703125,4144500.0 2011-06-07,58.83000183105469,59.540000915527344,58.540000915527344,58.70000076293945,3828700.0 2011-06-08,58.95000076293945,59.11000061035156,58.45000076293945,58.869998931884766,3716000.0 2011-06-09,58.880001068115234,59.61000061035156,58.560001373291016,59.0,5362300.0 2011-06-10,57.9900016784668,58.88999938964844,57.970001220703125,58.599998474121094,4780200.0 2011-06-13,58.38999938964844,58.790000915527344,57.869998931884766,58.02000045776367,5298000.0 2011-06-14,58.529998779296875,58.790000915527344,58.310001373291016,58.63999938964844,5146700.0 2011-06-15,57.88999938964844,58.68000030517578,57.86000061035156,58.040000915527344,5104300.0 2011-06-16,58.34000015258789,58.439998626708984,57.7400016784668,58.08000183105469,5550600.0 2011-06-17,58.0099983215332,58.900001525878906,57.779998779296875,58.81999969482422,6610500.0 2011-06-20,58.45000076293945,58.68000030517578,57.900001525878906,57.9900016784668,3851100.0 2011-06-21,58.16999816894531,58.59000015258789,57.880001068115234,58.58000183105469,4347900.0 2011-06-22,58.150001525878906,58.5,57.93000030517578,58.040000915527344,4015000.0 2011-06-23,57.93000030517578,57.9900016784668,56.959999084472656,57.54999923706055,4588000.0 2011-06-24,57.040000915527344,57.97999954223633,56.72999954223633,57.84000015258789,11908500.0 2011-06-27,57.880001068115234,57.9900016784668,56.81999969482422,56.81999969482422,5289300.0 2011-06-28,58.650001525878906,58.869998931884766,57.61000061035156,57.88999938964844,4073200.0 2011-06-29,57.779998779296875,58.75,57.68000030517578,58.66999816894531,7531500.0 2011-06-30,58.349998474121094,58.400001525878906,57.9900016784668,58.099998474121094,5069900.0 2011-07-01,58.279998779296875,58.439998626708984,57.88999938964844,58.439998626708984,5358000.0 2011-07-05,57.91999816894531,58.25,57.68000030517578,58.18000030517578,4639500.0 2011-07-06,57.70000076293945,58.13999938964844,57.529998779296875,57.9900016784668,5102900.0 2011-07-07,57.90999984741211,58.29999923706055,57.540000915527344,58.08000183105469,6116000.0 2011-07-08,57.63999938964844,58.29999923706055,57.36000061035156,57.7599983215332,4037900.0 2011-07-11,56.900001525878906,57.5,56.65999984741211,57.209999084472656,4186300.0 2011-07-12,56.900001525878906,57.290000915527344,56.84000015258789,57.150001525878906,3964400.0 2011-07-13,56.61000061035156,57.22999954223633,56.349998474121094,56.97999954223633,4514200.0 2011-07-14,55.68000030517578,56.599998474121094,55.4900016784668,56.560001373291016,7201300.0 2011-07-15,55.04999923706055,55.41999816894531,54.7400016784668,55.369998931884766,9209200.0 2011-07-18,54.65999984741211,55.2599983215332,54.310001373291016,55.119998931884766,6241800.0 2011-07-19,55.27000045776367,55.5099983215332,54.869998931884766,55.0099983215332,4977000.0 2011-07-20,54.9900016784668,55.41999816894531,54.93000030517578,55.279998779296875,4151300.0 2011-07-21,55.4900016784668,55.91999816894531,55.02000045776367,55.33000183105469,5539600.0 2011-07-22,55.220001220703125,55.459999084472656,55.0099983215332,55.349998474121094,3098400.0 2011-07-25,54.900001525878906,55.36000061035156,54.709999084472656,55.220001220703125,3174100.0 2011-07-26,54.70000076293945,55.06999969482422,54.41999816894531,54.77000045776367,4428200.0 2011-07-27,53.79999923706055,54.95000076293945,53.61000061035156,54.5,6502800.0 2011-07-28,53.43000030517578,54.650001525878906,53.33000183105469,53.63999938964844,6586100.0 2011-07-29,54.70000076293945,55.20000076293945,53.04999923706055,54.72999954223633,10640200.0 2011-08-01,53.77000045776367,55.279998779296875,53.04999923706055,55.02000045776367,8875500.0 2011-08-02,53.310001373291016,54.25,53.209999084472656,53.38999938964844,7526200.0 2011-08-03,53.31999969482422,53.43000030517578,52.349998474121094,53.349998474121094,7145700.0 2011-08-04,51.560001373291016,53.150001525878906,51.540000915527344,52.599998474121094,9918500.0 2011-08-05,52.119998931884766,52.970001220703125,51.22999954223633,51.81999969482422,9914200.0 2011-08-08,49.880001068115234,52.439998626708984,49.880001068115234,51.65999984741211,13911500.0 2011-08-09,50.54999923706055,50.790000915527344,48.5,50.0099983215332,16124400.0 2011-08-10,48.27000045776367,49.939998626708984,48.08000183105469,49.58000183105469,12558400.0 2011-08-11,49.63999938964844,50.099998474121094,47.65999984741211,48.119998931884766,14860500.0 2011-08-12,50.0,50.66999816894531,49.54999923706055,49.709999084472656,7919700.0 2011-08-15,51.599998474121094,51.68000030517578,50.18000030517578,50.47999954223633,7665700.0 2011-08-16,51.27000045776367,51.70000076293945,50.849998474121094,51.25,6630400.0 2011-08-17,51.720001220703125,51.79999923706055,51.290000915527344,51.29999923706055,8150100.0 2011-08-18,51.439998626708984,51.68000030517578,50.630001068115234,50.650001525878906,10138400.0 2011-08-19,51.97999954223633,52.41999816894531,50.7400016784668,50.790000915527344,9437000.0 2011-08-22,52.310001373291016,53.0,52.20000076293945,52.41999816894531,9289800.0 2011-08-23,53.619998931884766,53.619998931884766,52.220001220703125,52.36000061035156,7806600.0 2011-08-24,54.25,54.290000915527344,53.15999984741211,53.31999969482422,5349700.0 2011-08-25,53.459999084472656,54.59000015258789,52.970001220703125,54.439998626708984,8776000.0 2011-08-26,54.08000183105469,54.310001373291016,52.650001525878906,53.189998626708984,6936600.0 2011-08-29,54.790000915527344,55.13999938964844,54.040000915527344,54.31999969482422,4851700.0 2011-08-30,55.2400016784668,55.529998779296875,54.400001525878906,54.7400016784668,5380500.0 2011-08-31,55.400001525878906,55.61000061035156,55.08000183105469,55.31999969482422,5417000.0 2011-09-01,55.02000045776367,55.83000183105469,54.88999938964844,55.83000183105469,5492200.0 2011-09-02,54.099998474121094,55.20000076293945,54.06999969482422,54.41999816894531,6219200.0 2011-09-06,54.52000045776367,54.63999938964844,52.5,52.5099983215332,6889500.0 2011-09-07,55.380001068115234,55.47999954223633,54.4900016784668,54.91999816894531,6462500.0 2011-09-08,55.310001373291016,55.59000015258789,55.040000915527344,55.20000076293945,4501000.0 2011-09-09,54.040000915527344,55.09000015258789,53.38999938964844,53.38999938964844,7617300.0 2011-09-12,54.060001373291016,54.15999984741211,53.2599983215332,53.290000915527344,5406700.0 2011-09-13,54.90999984741211,55.06999969482422,53.97999954223633,54.369998931884766,4950400.0 2011-09-14,55.2599983215332,55.77000045776367,54.400001525878906,54.93000030517578,6070400.0 2011-09-15,56.2599983215332,56.459999084472656,55.54999923706055,55.77000045776367,5876100.0 2011-09-16,56.709999084472656,56.75,55.59000015258789,56.400001525878906,7635100.0 2011-09-19,56.529998779296875,56.90999984741211,55.90999984741211,56.119998931884766,4541400.0 2011-09-20,57.369998931884766,57.84000015258789,56.709999084472656,56.869998931884766,5168900.0 2011-09-21,56.040000915527344,57.36000061035156,56.0,57.189998626708984,5160000.0 2011-09-22,55.040000915527344,55.45000076293945,54.279998779296875,54.939998626708984,8969100.0 2011-09-23,55.099998474121094,55.2400016784668,53.86000061035156,54.61000061035156,5431200.0 2011-09-26,55.43000030517578,55.5,54.65999984741211,55.2400016784668,5903800.0 2011-09-27,56.52000045776367,56.810001373291016,55.630001068115234,55.970001220703125,5868700.0 2011-09-28,55.66999816894531,57.040000915527344,55.630001068115234,56.83000183105469,5663600.0 2011-09-29,55.779998779296875,56.77000045776367,54.9900016784668,56.34000015258789,5152700.0 2011-09-30,54.959999084472656,56.060001373291016,54.93000030517578,55.18000030517578,6430000.0 2011-10-03,53.900001525878906,55.34000015258789,53.869998931884766,54.65999984741211,7462900.0 2011-10-04,54.349998474121094,54.470001220703125,52.849998474121094,53.369998931884766,8517100.0 2011-10-05,55.93000030517578,56.040000915527344,53.95000076293945,54.61000061035156,7484200.0 2011-10-06,56.83000183105469,56.849998474121094,55.2599983215332,55.91999816894531,4828000.0 2011-10-07,56.27000045776367,56.849998474121094,55.95000076293945,56.849998474121094,4418200.0 2011-10-10,57.369998931884766,57.84000015258789,56.83000183105469,56.97999954223633,3346200.0 2011-10-11,57.09000015258789,57.619998931884766,56.95000076293945,57.27000045776367,4641500.0 2011-10-12,56.63999938964844,57.470001220703125,56.4900016784668,57.41999816894531,4798100.0 2011-10-13,56.97999954223633,57.310001373291016,56.400001525878906,56.47999954223633,5464400.0 2011-10-14,57.4900016784668,57.5099983215332,56.81999969482422,57.36000061035156,3268400.0 2011-10-17,56.439998626708984,57.56999969482422,56.209999084472656,57.2599983215332,3108200.0 2011-10-18,57.279998779296875,57.56999969482422,56.029998779296875,56.5,6280800.0 2011-10-19,57.31999969482422,58.0,57.13999938964844,57.400001525878906,4470600.0 2011-10-20,57.27000045776367,57.79999923706055,56.43000030517578,57.4900016784668,4086000.0 2011-10-21,58.59000015258789,58.630001068115234,57.5,57.70000076293945,6345100.0 2011-10-24,58.95000076293945,59.04999923706055,58.25,58.470001220703125,4409900.0 2011-10-25,56.470001220703125,58.70000076293945,56.349998474121094,58.459999084472656,7676700.0 2011-10-26,56.95000076293945,57.209999084472656,55.9900016784668,56.849998474121094,6687800.0 2011-10-27,58.060001373291016,58.38999938964844,57.33000183105469,57.5,5936600.0 2011-10-28,57.2400016784668,58.099998474121094,56.9900016784668,57.75,6023500.0 2011-10-31,57.27000045776367,57.560001373291016,56.630001068115234,56.91999816894531,8792500.0 2011-11-01,55.540000915527344,56.65999984741211,55.369998931884766,56.41999816894531,7996600.0 2011-11-02,54.79999923706055,55.95000076293945,54.630001068115234,55.56999969482422,6826900.0 2011-11-03,55.70000076293945,55.79999923706055,54.91999816894531,54.91999816894531,4797000.0 2011-11-04,55.16999816894531,55.77000045776367,54.79999923706055,55.630001068115234,3565100.0 2011-11-07,58.43000030517578,58.59000015258789,57.4900016784668,57.849998474121094,20318400.0 2011-11-08,58.0,58.61000061035156,57.54999923706055,58.52000045776367,8870200.0 2011-11-09,57.5099983215332,58.189998626708984,57.369998931884766,57.70000076293945,9588100.0 2011-11-10,57.959999084472656,58.04999923706055,57.34000015258789,57.56999969482422,7661900.0 2011-11-11,57.86000061035156,58.4900016784668,57.79999923706055,58.25,5420700.0 2011-11-14,57.33000183105469,57.79999923706055,57.209999084472656,57.52000045776367,6204900.0 2011-11-15,56.59000015258789,57.150001525878906,56.560001373291016,56.959999084472656,8218000.0 2011-11-16,56.0099983215332,56.540000915527344,55.779998779296875,56.029998779296875,20135000.0 2011-11-17,55.90999984741211,56.560001373291016,55.68000030517578,55.900001525878906,9742700.0 2011-11-18,55.56999969482422,56.099998474121094,55.4900016784668,55.720001220703125,5523200.0 2011-11-21,54.970001220703125,55.459999084472656,54.90999984741211,55.29999923706055,7973800.0 2011-11-22,55.65999984741211,55.709999084472656,54.630001068115234,54.79999923706055,9559000.0 2011-11-23,54.939998626708984,55.68000030517578,54.91999816894531,55.599998474121094,6026500.0 2011-11-25,54.650001525878906,55.130001068115234,54.59000015258789,54.59000015258789,2816700.0 2011-11-28,55.900001525878906,55.970001220703125,55.029998779296875,55.58000183105469,6852600.0 2011-11-29,56.13999938964844,56.380001068115234,55.459999084472656,55.880001068115234,8167700.0 2011-11-30,57.90999984741211,57.939998626708984,56.47999954223633,56.5,10993600.0 2011-12-01,58.0,58.060001373291016,57.40999984741211,57.70000076293945,10555600.0 2011-12-02,58.099998474121094,58.41999816894531,57.720001220703125,58.29999923706055,7834400.0 2011-12-05,57.5,58.400001525878906,57.209999084472656,58.380001068115234,12342100.0 2011-12-06,57.88999938964844,58.06999969482422,57.380001068115234,57.68000030517578,15750000.0 2011-12-07,58.34000015258789,58.52000045776367,57.72999954223633,57.849998474121094,18663500.0 2011-12-08,58.400001525878906,59.43000030517578,56.0,58.599998474121094,41563500.0 2011-12-09,58.59000015258789,58.95000076293945,58.18000030517578,58.47999954223633,7072800.0 2011-12-12,57.15999984741211,58.40999984741211,57.150001525878906,58.29999923706055,10176200.0 2011-12-13,57.43000030517578,58.380001068115234,57.310001373291016,57.70000076293945,6843600.0 2011-12-14,57.619998931884766,58.16999816894531,57.13999938964844,57.13999938964844,6727200.0 2011-12-15,58.619998931884766,59.060001373291016,57.810001373291016,58.0,8683700.0 2011-12-16,60.04999923706055,61.0,59.650001525878906,59.75,21390500.0 2011-12-19,60.16999816894531,61.119998931884766,59.970001220703125,60.31999969482422,8013000.0 2011-12-20,61.15999984741211,61.2400016784668,60.68000030517578,60.79999923706055,7284900.0 2011-12-21,63.13999938964844,63.27000045776367,61.0,61.0,10636700.0 2011-12-22,63.34000015258789,63.599998474121094,62.599998474121094,62.61000061035156,5383300.0 2011-12-23,63.689998626708984,63.849998474121094,63.0,63.02000045776367,4134500.0 2011-12-27,64.41999816894531,64.63999938964844,63.369998931884766,63.380001068115234,4260500.0 2011-12-28,64.0,64.38999938964844,63.810001373291016,64.19000244140625,3925800.0 2011-12-29,64.73999786376953,64.77999877929688,63.84000015258789,64.20999908447266,3525300.0 2011-12-30,64.20999908447266,65.0,64.20999908447266,64.3499984741211,5112100.0 2012-01-03,64.11000061035156,65.19000244140625,63.45000076293945,64.94999694824219,10216800.0 2012-01-04,63.7599983215332,64.12999725341797,63.400001525878906,64.0999984741211,7096400.0 2012-01-05,64.41000366210938,64.91999816894531,63.58000183105469,63.81999969482422,6261500.0 2012-01-06,64.76000213623047,64.87000274658203,64.0,64.23999786376953,4587900.0 2012-01-09,64.19999694824219,64.63999938964844,63.29999923706055,64.62000274658203,7540500.0 2012-01-10,65.66999816894531,65.69999694824219,64.20999908447266,64.55000305175781,6150500.0 2012-01-11,66.4000015258789,66.44999694824219,65.1500015258789,65.26000213623047,4960000.0 2012-01-12,67.54000091552734,67.77999877929688,66.27999877929688,66.27999877929688,7191000.0 2012-01-13,67.5999984741211,67.66999816894531,66.7699966430664,67.12999725341797,5996400.0 2012-01-17,68.06999969482422,68.47000122070312,67.73999786376953,67.9000015258789,6924800.0 2012-01-18,69.22000122070312,69.38999938964844,67.62999725341797,67.73999786376953,7159000.0 2012-01-19,69.13999938964844,69.48999786376953,68.69999694824219,69.13999938964844,5700100.0 2012-01-20,69.56999969482422,69.62999725341797,68.83999633789062,69.0999984741211,6839100.0 2012-01-23,67.77999877929688,69.0,67.55999755859375,68.80999755859375,7258900.0 2012-01-24,68.19000244140625,68.58999633789062,67.18000030517578,67.30999755859375,5212600.0 2012-01-25,69.20999908447266,69.38999938964844,67.44999694824219,67.55999755859375,6436400.0 2012-01-26,68.08000183105469,69.19000244140625,67.61000061035156,69.19000244140625,7036800.0 2012-01-27,68.33999633789062,69.18000030517578,66.70999908447266,67.02999877929688,10338100.0 2012-01-30,68.33000183105469,68.38999938964844,67.2300033569336,67.98999786376953,6228100.0 2012-01-31,67.93000030517578,68.70999908447266,67.7699966430664,68.43000030517578,10033800.0 2012-02-01,69.83999633789062,69.94999694824219,68.08999633789062,68.45999908447266,7409700.0 2012-02-02,69.62000274658203,70.0,69.26000213623047,69.69000244140625,5379600.0 2012-02-03,69.27999877929688,69.87000274658203,69.01000213623047,69.61000061035156,6595400.0 2012-02-06,69.12000274658203,69.1500015258789,67.27999877929688,68.6500015258789,11863300.0 2012-02-07,69.16999816894531,69.23999786376953,68.1500015258789,68.70999908447266,6870500.0 2012-02-08,68.05999755859375,69.01000213623047,67.69999694824219,69.01000213623047,10922600.0 2012-02-09,66.83999633789062,68.05999755859375,66.66999816894531,68.01000213623047,9139700.0 2012-02-10,67.36000061035156,67.37000274658203,66.80000305175781,66.9000015258789,5262500.0 2012-02-13,68.19999694824219,68.43000030517578,67.36000061035156,67.37999725341797,4404000.0 2012-02-14,67.83999633789062,68.0199966430664,67.5,67.83999633789062,4272300.0 2012-02-15,67.9000015258789,68.12000274658203,67.5,67.95999908447266,4045900.0 2012-02-16,68.88999938964844,69.19999694824219,67.9800033569336,68.06999969482422,5452100.0 2012-02-17,67.77999877929688,68.66000366210938,67.7699966430664,68.63999938964844,4968700.0 2012-02-21,66.69000244140625,67.77999877929688,66.6500015258789,67.44999694824219,5912900.0 2012-02-22,66.79000091552734,67.23999786376953,66.3499984741211,66.6500015258789,4293000.0 2012-02-23,67.33999633789062,67.55000305175781,66.58999633789062,66.79000091552734,3881300.0 2012-02-24,67.7300033569336,68.12000274658203,67.26000213623047,67.56999969482422,3231100.0 2012-02-27,67.44000244140625,67.70999908447266,66.7300033569336,67.20999908447266,3170500.0 2012-02-28,68.1500015258789,68.4000015258789,67.0199966430664,67.05000305175781,3839000.0 2012-02-29,68.01000213623047,68.58000183105469,67.9000015258789,68.05999755859375,4155300.0 2012-03-01,67.58999633789062,68.20999908447266,67.4000015258789,68.20999908447266,4770400.0 2012-03-02,67.7300033569336,67.87999725341797,67.16000366210938,67.69000244140625,3079200.0 2012-03-05,67.2300033569336,67.69999694824219,67.12000274658203,67.62000274658203,3952100.0 2012-03-06,66.54000091552734,67.26000213623047,65.80000305175781,65.94000244140625,6155500.0 2012-03-07,66.94999694824219,67.19999694824219,66.36000061035156,66.68000030517578,3281700.0 2012-03-08,67.80000305175781,68.16999816894531,67.12000274658203,67.29000091552734,3867900.0 2012-03-09,68.01000213623047,68.25,67.54000091552734,67.83999633789062,3167100.0 2012-03-12,68.02999877929688,68.37000274658203,67.80999755859375,68.0,3177400.0 2012-03-13,68.91000366210938,68.93000030517578,68.18000030517578,68.44999694824219,2794600.0 2012-03-14,68.26000213623047,68.87999725341797,68.06999969482422,68.80000305175781,3484200.0 2012-03-15,68.26000213623047,68.30000305175781,67.77999877929688,68.23999786376953,3891200.0 2012-03-16,67.37999725341797,68.48999786376953,67.3499984741211,68.08999633789062,8288800.0 2012-03-19,68.05000305175781,68.30000305175781,67.0,67.19999694824219,2938700.0 2012-03-20,67.58000183105469,68.55999755859375,67.55000305175781,67.83000183105469,3316400.0 2012-03-21,67.05000305175781,67.70999908447266,67.0199966430664,67.70999908447266,4316900.0 2012-03-22,66.62000274658203,66.8499984741211,66.30999755859375,66.73999786376953,6085000.0 2012-03-23,66.66000366210938,67.02999877929688,66.41999816894531,66.58999633789062,3663700.0 2012-03-26,67.5199966430664,67.72000122070312,67.19999694824219,67.27999877929688,5048500.0 2012-03-27,67.80999755859375,68.33999633789062,67.63999938964844,67.70999908447266,5209200.0 2012-03-28,67.68000030517578,67.97000122070312,67.29000091552734,67.55000305175781,3431700.0 2012-03-29,67.31999969482422,67.69999694824219,66.95999908447266,67.36000061035156,3092000.0 2012-03-30,67.97000122070312,68.0,67.25,67.66000366210938,3857300.0 2012-04-02,68.11000061035156,68.19999694824219,67.12000274658203,67.56999969482422,4508500.0 2012-04-03,67.93000030517578,68.2699966430664,67.47000122070312,68.06999969482422,4790100.0 2012-04-04,67.8499984741211,68.1500015258789,67.38999938964844,67.66000366210938,3602400.0 2012-04-05,68.0199966430664,68.13999938964844,67.48999786376953,67.7699966430664,3858100.0 2012-04-09,67.0199966430664,67.70999908447266,67.0199966430664,67.31999969482422,2769600.0 2012-04-10,66.19000244140625,66.98999786376953,65.98999786376953,66.69999694824219,3961900.0 2012-04-11,66.7300033569336,67.02999877929688,66.29000091552734,66.75,3132700.0 2012-04-12,66.91999816894531,67.2300033569336,66.70999908447266,66.95999908447266,2721300.0 2012-04-13,65.58999633789062,66.66999816894531,65.55000305175781,66.66999816894531,4543300.0 2012-04-16,66.26000213623047,66.33000183105469,65.37000274658203,65.58999633789062,3033000.0 2012-04-17,67.3499984741211,67.55999755859375,66.51000213623047,66.62000274658203,3820700.0 2012-04-18,67.1500015258789,68.01000213623047,67.13999938964844,67.3499984741211,2797500.0 2012-04-19,67.12999725341797,67.91000366210938,66.91999816894531,67.26000213623047,3407900.0 2012-04-20,68.47000122070312,68.58999633789062,67.2300033569336,67.25,5086200.0 2012-04-23,68.29000091552734,68.3499984741211,67.88999938964844,68.2300033569336,3544400.0 2012-04-24,68.62999725341797,69.0999984741211,68.36000061035156,68.41999816894531,4906100.0 2012-04-25,70.19000244140625,70.25,69.06999969482422,69.12000274658203,5861100.0 2012-04-26,70.79000091552734,71.0999984741211,69.75,69.79000091552734,5374300.0 2012-04-27,71.63999938964844,72.0,70.75,70.75,4435200.0 2012-04-30,71.11000061035156,71.80000305175781,70.83999633789062,71.11000061035156,4045900.0 2012-05-01,70.69000244140625,71.25,70.61000061035156,70.83000183105469,3626500.0 2012-05-02,71.16999816894531,71.25,70.12999725341797,70.30999755859375,3569300.0 2012-05-03,70.91000366210938,71.16000366210938,70.51000213623047,71.0,3093000.0 2012-05-04,69.7699966430664,70.58000183105469,69.7699966430664,70.47000122070312,4214600.0 2012-05-07,69.61000061035156,70.0,69.2699966430664,69.33000183105469,4184500.0 2012-05-08,70.69999694824219,70.77999877929688,69.25,69.33999633789062,5063300.0 2012-05-09,69.62000274658203,70.55999755859375,69.56999969482422,70.26000213623047,4001700.0 2012-05-10,70.08999633789062,70.23999786376953,69.69000244140625,70.05000305175781,3500000.0 2012-05-11,70.77999877929688,71.12999725341797,69.91999816894531,70.13999938964844,4666700.0 2012-05-14,70.19999694824219,70.70999908447266,69.58000183105469,69.94999694824219,4067600.0 2012-05-15,70.68000030517578,70.7699966430664,70.0,70.0199966430664,3779900.0 2012-05-16,70.9800033569336,71.18000030517578,70.5199966430664,71.0,3411000.0 2012-05-17,70.54000091552734,71.18000030517578,70.48999786376953,71.06999969482422,5584200.0 2012-05-18,69.1500015258789,70.69999694824219,68.52999877929688,70.69999694824219,5800500.0 2012-05-21,69.31999969482422,69.51000213623047,69.05000305175781,69.11000061035156,4248900.0 2012-05-22,68.91000366210938,69.72000122070312,68.83999633789062,69.30999755859375,5430100.0 2012-05-23,68.37999725341797,69.20999908447266,67.98999786376953,68.81999969482422,4558700.0 2012-05-24,69.0999984741211,69.13999938964844,68.30999755859375,68.52999877929688,3261900.0 2012-05-25,69.05000305175781,69.19999694824219,68.80000305175781,69.13999938964844,2959700.0 2012-05-29,69.27999877929688,69.37999725341797,68.75,69.2699966430664,4151900.0 2012-05-30,69.58999633789062,70.02999877929688,68.83999633789062,68.93000030517578,3535600.0 2012-05-31,69.5199966430664,70.0,69.0,69.5199966430664,5870100.0 2012-06-01,67.75,69.55000305175781,67.61000061035156,69.01000213623047,4177500.0 2012-06-04,68.69999694824219,68.93000030517578,67.7699966430664,67.7699966430664,4606600.0 2012-06-05,68.44999694824219,68.62000274658203,67.80000305175781,68.41000366210938,3198700.0 2012-06-06,69.9800033569336,70.08000183105469,68.61000061035156,68.81999969482422,3612900.0 2012-06-07,69.0999984741211,70.87000274658203,69.0999984741211,70.4800033569336,4457100.0 2012-06-08,68.87000274658203,69.58999633789062,68.56999969482422,68.62999725341797,4561100.0 2012-06-11,67.79000091552734,69.16999816894531,67.75,69.05000305175781,4872400.0 2012-06-12,68.62000274658203,68.69000244140625,67.63999938964844,67.87000274658203,3929500.0 2012-06-13,68.81999969482422,69.30999755859375,68.51000213623047,68.7300033569336,3944600.0 2012-06-14,70.41999816894531,70.66999816894531,68.69999694824219,68.87999725341797,4387300.0 2012-06-15,71.29000091552734,71.38999938964844,70.5199966430664,70.7699966430664,8431000.0 2012-06-18,72.0199966430664,72.13999938964844,71.08000183105469,71.23999786376953,4015600.0 2012-06-19,73.0199966430664,73.27999877929688,71.81999969482422,72.0199966430664,4557300.0 2012-06-20,72.79000091552734,73.75,72.52999877929688,73.0199966430664,4139700.0 2012-06-21,71.6500015258789,73.5,71.56999969482422,73.05999755859375,6063200.0 2012-06-22,72.45999908447266,72.5,71.29000091552734,71.5999984741211,18867200.0 2012-06-25,71.38999938964844,72.19000244140625,71.36000061035156,71.87000274658203,3871900.0 2012-06-26,71.45999908447266,72.3499984741211,71.30999755859375,71.43000030517578,3681000.0 2012-06-27,72.37000274658203,72.54000091552734,71.83000183105469,71.83999633789062,3492500.0 2012-06-28,71.41999816894531,72.30999755859375,70.87999725341797,72.12000274658203,4475700.0 2012-06-29,72.91000366210938,73.04000091552734,72.11000061035156,72.7300033569336,4918700.0 2012-07-02,74.36000061035156,74.37999725341797,72.94999694824219,73.02999877929688,4751000.0 2012-07-03,75.16000366210938,75.16999816894531,73.91999816894531,74.04000091552734,3046600.0 2012-07-05,74.33000183105469,74.87999725341797,73.61000061035156,74.05999755859375,3230900.0 2012-07-06,73.8499984741211,74.62000274658203,73.73999786376953,74.2699966430664,3103100.0 2012-07-09,74.80000305175781,74.80999755859375,73.77999877929688,74.08000183105469,3323800.0 2012-07-10,74.93000030517578,75.5,74.7300033569336,74.8499984741211,5896200.0 2012-07-11,76.08999633789062,76.16999816894531,74.58999633789062,74.77999877929688,7086100.0 2012-07-12,75.80999755859375,76.23999786376953,74.44999694824219,75.08000183105469,4817800.0 2012-07-13,76.95999908447266,77.0,75.73999786376953,75.76000213623047,3234900.0 2012-07-16,77.2699966430664,77.7300033569336,76.51000213623047,76.55999755859375,3175800.0 2012-07-17,78.76000213623047,78.9000015258789,77.62000274658203,77.62000274658203,4568600.0 2012-07-18,79.62000274658203,79.9000015258789,78.16999816894531,78.58999633789062,4587600.0 2012-07-19,79.63999938964844,80.25,78.87999725341797,79.4000015258789,4894800.0 2012-07-20,77.7699966430664,79.62000274658203,77.55999755859375,79.62000274658203,6772300.0 2012-07-23,77.52999877929688,77.69999694824219,75.69999694824219,76.87000274658203,4755300.0 2012-07-24,76.37999725341797,77.91000366210938,76.18000030517578,77.91000366210938,4162800.0 2012-07-25,77.95999908447266,78.7300033569336,76.5999984741211,77.79000091552734,4913700.0 2012-07-26,79.29000091552734,80.0,78.5,79.0,5867800.0 2012-07-27,83.91999816894531,83.9800033569336,80.4800033569336,80.51000213623047,12360300.0 2012-07-30,83.45999908447266,84.38999938964844,83.04000091552734,83.16999816894531,5817800.0 2012-07-31,82.5999984741211,83.44000244140625,82.5999984741211,83.12999725341797,4537800.0 2012-08-01,81.81999969482422,83.61000061035156,81.75,83.41999816894531,4045600.0 2012-08-02,81.04000091552734,82.72000122070312,80.33999633789062,80.7300033569336,4648100.0 2012-08-03,82.20999908447266,83.0,81.9800033569336,82.54000091552734,4121400.0 2012-08-06,82.43000030517578,82.88999938964844,81.7300033569336,82.18000030517578,3820000.0 2012-08-07,81.56999969482422,83.0,81.5,83.0,3845900.0 2012-08-08,81.37000274658203,81.93000030517578,81.11000061035156,81.16000366210938,3371700.0 2012-08-09,81.97000122070312,82.12999725341797,80.95999908447266,81.0,3387500.0 2012-08-10,82.7300033569336,82.77999877929688,81.69999694824219,81.93000030517578,2832300.0 2012-08-13,82.2300033569336,82.47000122070312,81.86000061035156,82.37000274658203,3697000.0 2012-08-14,83.54000091552734,83.62000274658203,82.0199966430664,82.25,3614600.0 2012-08-15,83.6500015258789,83.87999725341797,83.20999908447266,83.27999877929688,2940200.0 2012-08-16,83.0999984741211,83.83999633789062,82.7699966430664,83.61000061035156,3610000.0 2012-08-17,83.37999725341797,83.56999969482422,82.2699966430664,83.45999908447266,4058700.0 2012-08-20,83.23999786376953,83.37999725341797,82.6500015258789,83.27999877929688,2295100.0 2012-08-21,83.11000061035156,83.91999816894531,82.91999816894531,83.01000213623047,3679900.0 2012-08-22,83.87000274658203,84.19000244140625,82.8499984741211,83.18000030517578,3696200.0 2012-08-23,83.66000366210938,84.02999877929688,83.30999755859375,83.55000305175781,3048000.0 2012-08-24,84.58999633789062,84.6500015258789,83.4000015258789,83.48999786376953,3118600.0 2012-08-27,84.43000030517578,85.27999877929688,84.0199966430664,84.36000061035156,3633600.0 2012-08-28,84.01000213623047,84.5199966430664,84.0,84.12000274658203,3467900.0 2012-08-29,83.72000122070312,84.12999725341797,83.58000183105469,83.68000030517578,2870900.0 2012-08-30,83.1500015258789,83.38999938964844,82.58999633789062,83.23999786376953,3213000.0 2012-08-31,83.91999816894531,84.41999816894531,83.52999877929688,83.80999755859375,4116200.0 2012-09-04,84.33000183105469,84.5999984741211,83.37000274658203,83.80000305175781,3719200.0 2012-09-05,84.08000183105469,84.7300033569336,83.95999908447266,84.37999725341797,4264200.0 2012-09-06,84.80999755859375,84.94000244140625,84.44000244140625,84.5199966430664,5789900.0 2012-09-07,83.95999908447266,85.27999877929688,83.7699966430664,85.0,4806100.0 2012-09-10,84.05000305175781,84.80000305175781,83.91000366210938,84.75,5113200.0 2012-09-11,83.94000244140625,84.2300033569336,83.77999877929688,83.8499984741211,4184000.0 2012-09-12,83.1500015258789,83.9800033569336,82.93000030517578,83.0,3276200.0 2012-09-13,83.31999969482422,83.70999908447266,82.1500015258789,82.91000366210938,4315300.0 2012-09-14,81.36000061035156,83.58999633789062,81.08000183105469,83.58999633789062,7436000.0 2012-09-17,82.08999633789062,82.08999633789062,80.5999984741211,81.08000183105469,6972100.0 2012-09-18,82.04000091552734,82.79000091552734,81.52999877929688,82.25,4608200.0 2012-09-19,81.70999908447266,82.33999633789062,81.52999877929688,82.2300033569336,3968200.0 2012-09-20,82.30000305175781,82.33000183105469,81.4000015258789,81.47000122070312,3979200.0 2012-09-21,82.02999877929688,82.79000091552734,81.5,82.47000122070312,6789200.0 2012-09-24,82.91000366210938,83.06999969482422,81.97000122070312,82.06999969482422,3261400.0 2012-09-25,83.80999755859375,84.76000213623047,82.98999786376953,83.01000213623047,6532100.0 2012-09-26,83.45999908447266,84.91999816894531,83.16000366210938,84.08999633789062,5420600.0 2012-09-27,84.23999786376953,84.55999755859375,83.06999969482422,83.54000091552734,3570800.0 2012-09-28,84.29000091552734,84.52999877929688,83.61000061035156,83.98999786376953,3629800.0 2012-10-01,85.08000183105469,85.33999633789062,84.36000061035156,84.5,4146000.0 2012-10-02,86.3499984741211,86.58999633789062,85.13999938964844,85.47000122070312,3758500.0 2012-10-03,86.80000305175781,86.83000183105469,86.13999938964844,86.13999938964844,4388700.0 2012-10-04,86.38999938964844,87.44999694824219,86.29000091552734,86.9800033569336,2787300.0 2012-10-05,86.94000244140625,87.31999969482422,86.63999938964844,86.8499984741211,3230800.0 2012-10-08,86.04000091552734,86.98999786376953,85.83000183105469,86.62000274658203,2107800.0 2012-10-09,85.43000030517578,86.04000091552734,85.1500015258789,85.69000244140625,3131900.0 2012-10-10,84.6500015258789,85.43000030517578,84.31999969482422,85.30000305175781,3141600.0 2012-10-11,84.61000061035156,85.54000091552734,84.61000061035156,85.22000122070312,2074500.0 2012-10-12,84.0,85.20999908447266,83.9800033569336,84.87000274658203,3150300.0 2012-10-15,86.22000122070312,86.37999725341797,84.25,84.5,3413800.0 2012-10-16,88.04000091552734,88.19000244140625,86.30000305175781,86.58000183105469,3567000.0 2012-10-17,89.19999694824219,89.63999938964844,87.73999786376953,87.98999786376953,4383200.0 2012-10-18,89.79000091552734,89.94999694824219,88.54000091552734,89.04000091552734,6010800.0 2012-10-19,87.16000366210938,89.81999969482422,86.69999694824219,89.81999969482422,5489600.0 2012-10-22,87.80000305175781,89.9000015258789,86.43000030517578,86.94000244140625,4656300.0 2012-10-23,87.31999969482422,88.0999984741211,86.12000274658203,87.18000030517578,4261200.0 2012-10-24,87.5,89.13999938964844,87.4800033569336,88.52999877929688,6540500.0 2012-10-25,88.05000305175781,88.48999786376953,87.75,88.05999755859375,5483100.0 2012-10-26,87.62999725341797,88.16000366210938,87.16000366210938,87.52999877929688,4187900.0 2012-10-31,86.48999786376953,88.19999694824219,86.18000030517578,87.70999908447266,3800400.0 2012-11-01,87.20999908447266,87.8499984741211,86.4800033569336,86.97000122070312,4154100.0 2012-11-02,86.44999694824219,87.62999725341797,86.26000213623047,87.36000061035156,3238100.0 2012-11-05,86.3499984741211,87.83000183105469,85.26000213623047,86.22000122070312,5033300.0 2012-11-06,87.29000091552734,87.88999938964844,86.55000305175781,86.80999755859375,3586100.0 2012-11-07,85.33999633789062,86.9000015258789,84.16000366210938,86.75,7163900.0 2012-11-08,84.73999786376953,85.5199966430664,84.58000183105469,85.05999755859375,4603100.0 2012-11-09,85.16999816894531,85.80999755859375,84.26000213623047,84.31999969482422,4030600.0 2012-11-12,85.5199966430664,86.13999938964844,84.76000213623047,85.37999725341797,3207800.0 2012-11-13,85.7699966430664,86.11000061035156,84.68000030517578,84.97000122070312,4890100.0 2012-11-14,84.0199966430664,85.95999908447266,83.68000030517578,85.70999908447266,4280800.0 2012-11-15,84.1500015258789,84.33999633789062,82.91999816894531,83.86000061035156,3569700.0 2012-11-16,84.54000091552734,84.98999786376953,83.44999694824219,84.27999877929688,6370800.0 2012-11-19,85.4000015258789,85.66999816894531,84.5999984741211,85.4800033569336,3796400.0 2012-11-20,86.56999969482422,86.56999969482422,85.0999984741211,85.22000122070312,4215200.0 2012-11-21,86.6500015258789,86.81999969482422,86.05000305175781,86.62000274658203,2624000.0 2012-11-23,87.5999984741211,87.63999938964844,86.55000305175781,87.0,2267200.0 2012-11-26,87.29000091552734,87.4000015258789,86.72000122070312,87.19000244140625,4925300.0 2012-11-27,86.9800033569336,87.52999877929688,86.87999725341797,87.4000015258789,3568700.0 2012-11-28,87.04000091552734,87.22000122070312,85.45999908447266,86.7699966430664,4704900.0 2012-11-29,88.61000061035156,88.87000274658203,87.16999816894531,87.44999694824219,4391500.0 2012-11-30,88.80000305175781,89.08000183105469,88.44999694824219,88.87999725341797,4408000.0 2012-12-03,88.4000015258789,89.58999633789062,88.11000061035156,88.91999816894531,3712100.0 2012-12-04,88.33000183105469,88.86000061035156,88.12000274658203,88.66000366210938,2745500.0 2012-12-05,89.01000213623047,89.41999816894531,87.7699966430664,88.55000305175781,3425400.0 2012-12-06,88.54000091552734,89.13999938964844,88.19999694824219,89.05000305175781,3975500.0 2012-12-07,88.31999969482422,88.80000305175781,87.62999725341797,88.77999877929688,3526400.0 2012-12-10,89.73999786376953,89.80999755859375,87.7300033569336,87.95999908447266,4492600.0 2012-12-11,89.94999694824219,90.25,89.62000274658203,89.87999725341797,4286300.0 2012-12-12,90.16999816894531,90.80999755859375,89.69999694824219,90.0,3571700.0 2012-12-13,89.1500015258789,90.3499984741211,88.69999694824219,90.05999755859375,2713300.0 2012-12-14,89.19999694824219,90.12999725341797,88.91000366210938,89.05000305175781,3398500.0 2012-12-17,89.5,89.63999938964844,89.02999877929688,89.25,3049800.0 2012-12-18,89.29000091552734,90.0,88.98999786376953,89.98999786376953,5514200.0 2012-12-19,88.48999786376953,89.58000183105469,88.37000274658203,89.51000213623047,4916500.0 2012-12-20,88.41000366210938,88.81999969482422,88.0,88.48999786376953,2887800.0 2012-12-21,87.16000366210938,87.97000122070312,86.33999633789062,87.97000122070312,7247000.0 2012-12-24,87.4000015258789,87.62000274658203,86.91000366210938,86.9800033569336,1596900.0 2012-12-26,86.88999938964844,87.5199966430664,86.0999984741211,87.30000305175781,2720400.0 2012-12-27,86.1500015258789,87.55000305175781,85.26000213623047,86.69999694824219,3122600.0 2012-12-28,85.23999786376953,86.13999938964844,85.16999816894531,85.5999984741211,2418700.0 2012-12-31,86.19999694824219,86.80000305175781,84.55999755859375,85.0,3896700.0 2013-01-02,89.1500015258789,89.23999786376953,87.29000091552734,87.36000061035156,5772800.0 2013-01-03,88.58999633789062,89.58000183105469,88.33999633789062,89.52999877929688,3871300.0 2013-01-04,88.9800033569336,89.27999877929688,88.41999816894531,88.58999633789062,3280500.0 2013-01-07,88.52999877929688,88.80000305175781,87.76000213623047,88.48999786376953,2573300.0 2013-01-08,88.1500015258789,88.68000030517578,87.44000244140625,88.44000244140625,5170700.0 2013-01-09,88.66999816894531,88.91999816894531,88.20999908447266,88.33999633789062,3372500.0 2013-01-10,87.80999755859375,89.0,87.2699966430664,88.31999969482422,5861200.0 2013-01-11,86.95999908447266,88.05000305175781,86.87000274658203,87.94999694824219,4681700.0 2013-01-14,86.91999816894531,87.25,86.5,87.16999816894531,4401000.0 2013-01-15,85.08000183105469,86.86000061035156,85.0,86.55999755859375,6277900.0 2013-01-16,84.31999969482422,85.33999633789062,84.2699966430664,85.02999877929688,7753800.0 2013-01-17,83.94000244140625,84.47000122070312,83.87999725341797,84.0999984741211,6268400.0 2013-01-18,82.08000183105469,83.87000274658203,81.58000183105469,83.80999755859375,14408700.0 2013-01-22,83.29000091552734,83.41000366210938,81.55999755859375,82.0,9394900.0 2013-01-23,83.06999969482422,84.48999786376953,82.87000274658203,83.05999755859375,7670400.0 2013-01-24,82.62000274658203,83.91999816894531,82.12000274658203,83.33999633789062,8071300.0 2013-01-25,83.41999816894531,83.43000030517578,82.08999633789062,82.7300033569336,7235200.0 2013-01-28,85.58999633789062,86.0999984741211,82.81999969482422,83.20999908447266,9426900.0 2013-01-29,86.58999633789062,87.88999938964844,85.0,85.0,21502900.0 2013-01-30,85.37999725341797,86.81999969482422,85.19999694824219,86.5999984741211,4963100.0 2013-01-31,85.45999908447266,86.12000274658203,85.04000091552734,85.08999633789062,4269700.0 2013-02-01,86.30000305175781,86.93000030517578,85.25,86.16999816894531,3379500.0 2013-02-04,85.73999786376953,86.23999786376953,85.44000244140625,85.44000244140625,3907500.0 2013-02-05,86.52999877929688,86.58999633789062,85.41999816894531,86.08000183105469,4577900.0 2013-02-06,86.58999633789062,87.47000122070312,86.0,86.45999908447266,5549100.0 2013-02-07,85.22000122070312,87.0,85.04000091552734,87.0,7639700.0 2013-02-08,86.7699966430664,87.16999816894531,85.38999938964844,85.61000061035156,8354900.0 2013-02-11,84.91999816894531,85.9800033569336,84.58999633789062,85.4800033569336,7538400.0 2013-02-12,84.54000091552734,85.2300033569336,84.27999877929688,85.0,4656000.0 2013-02-13,84.94000244140625,85.12999725341797,84.44999694824219,84.95999908447266,7943200.0 2013-02-14,84.72000122070312,86.4000015258789,84.61000061035156,86.0,6189100.0 2013-02-15,83.61000061035156,84.72000122070312,83.31999969482422,84.23999786376953,5622200.0 2013-02-19,84.12999725341797,84.2699966430664,82.91999816894531,83.51000213623047,5944300.0 2013-02-20,84.6500015258789,85.33999633789062,84.23999786376953,84.37000274658203,6388300.0 2013-02-21,85.12999725341797,85.31999969482422,84.1500015258789,84.58999633789062,4094200.0 2013-02-22,86.81999969482422,86.87999725341797,85.06999969482422,85.06999969482422,4920400.0 2013-02-25,89.55000305175781,91.25,89.30000305175781,89.30000305175781,11422400.0 2013-02-26,89.47000122070312,90.20999908447266,88.66000366210938,89.62999725341797,4805200.0 2013-02-27,91.02999877929688,91.30000305175781,89.05999755859375,89.1500015258789,3549800.0 2013-02-28,91.55000305175781,93.41999816894531,90.87000274658203,91.0,6528600.0 2013-03-01,92.58000183105469,92.76000213623047,90.51000213623047,91.16000366210938,4317700.0 2013-03-04,92.7300033569336,92.75,91.5,92.11000061035156,3186700.0 2013-03-05,93.44000244140625,93.76000213623047,92.55999755859375,93.11000061035156,3570200.0 2013-03-06,93.2699966430664,94.29000091552734,93.08999633789062,93.81999969482422,3716300.0 2013-03-07,92.94999694824219,93.87999725341797,92.81999969482422,93.43000030517578,2980100.0 2013-03-08,93.0,93.87999725341797,92.8499984741211,93.43000030517578,3084900.0 2013-03-11,91.44000244140625,93.36000061035156,90.87000274658203,92.66000366210938,5699600.0 2013-03-12,91.75,91.80999755859375,91.04000091552734,91.58000183105469,4997500.0 2013-03-13,91.54000091552734,91.79000091552734,90.66999816894531,91.5999984741211,2606100.0 2013-03-14,92.18000030517578,92.29000091552734,91.1500015258789,91.6500015258789,3436800.0 2013-03-15,91.80999755859375,92.16000366210938,91.26000213623047,91.83999633789062,10172700.0 2013-03-18,90.38999938964844,91.36000061035156,90.3499984741211,91.2699966430664,3605900.0 2013-03-19,92.4000015258789,92.5199966430664,90.54000091552734,90.68000030517578,4010900.0 2013-03-20,94.05000305175781,94.88999938964844,92.87999725341797,92.91999816894531,4157700.0 2013-03-21,94.30999755859375,94.30999755859375,93.47000122070312,93.6500015258789,3674000.0 2013-03-22,96.55999755859375,96.5999984741211,94.0999984741211,94.69000244140625,4724700.0 2013-03-25,96.80999755859375,97.5199966430664,96.01000213623047,96.91999816894531,5042200.0 2013-03-26,98.66000366210938,98.76000213623047,97.06999969482422,97.29000091552734,3127000.0 2013-03-27,100.1500015258789,100.31999969482422,98.0199966430664,98.05999755859375,3478300.0 2013-03-28,102.51000213623047,102.62000274658203,99.79000091552734,99.83999633789062,5506800.0 2013-04-01,102.30999755859375,103.9000015258789,101.69999694824219,102.62000274658203,4099700.0 2013-04-02,106.4000015258789,106.61000061035156,102.38999938964844,102.38999938964844,4970500.0 2013-04-03,104.80999755859375,106.79000091552734,103.93000030517578,106.68000030517578,5306700.0 2013-04-04,105.87999725341797,106.54000091552734,104.73999786376953,105.19000244140625,2850300.0 2013-04-05,104.04000091552734,104.62000274658203,103.47000122070312,104.20999908447266,4015900.0 2013-04-08,105.0999984741211,105.13999938964844,103.0199966430664,104.08999633789062,3133300.0 2013-04-09,104.30000305175781,105.4800033569336,103.77999877929688,105.4800033569336,2881600.0 2013-04-10,108.25,108.2699966430664,104.5,104.52999877929688,4641500.0 2013-04-11,108.22000122070312,109.36000061035156,107.62000274658203,108.56999969482422,4273000.0 2013-04-12,111.56999969482422,112.0999984741211,108.16999816894531,108.5,5726500.0 2013-04-15,108.4800033569336,111.44000244140625,108.19999694824219,111.30999755859375,4458900.0 2013-04-16,110.8499984741211,110.94000244140625,108.70999908447266,109.31999969482422,4627700.0 2013-04-17,109.44000244140625,110.38999938964844,107.6500015258789,109.94000244140625,3546600.0 2013-04-18,107.45999908447266,109.9000015258789,106.30000305175781,109.62999725341797,3889300.0 2013-04-19,111.37999725341797,111.61000061035156,107.16999816894531,107.16999816894531,6032500.0 2013-04-22,113.41999816894531,113.97000122070312,110.83000183105469,112.01000213623047,4305600.0 2013-04-23,112.76000213623047,114.94999694824219,112.0,113.70999908447266,4793700.0 2013-04-24,104.93000030517578,108.37000274658203,104.0199966430664,106.66999816894531,7490500.0 2013-04-25,108.66000366210938,109.23999786376953,105.20999908447266,105.48999786376953,8120000.0 2013-04-26,108.37999725341797,109.69000244140625,106.9000015258789,109.04000091552734,2933600.0 2013-04-29,106.66999816894531,108.37999725341797,106.33000183105469,108.1500015258789,4293900.0 2013-04-30,104.20999908447266,106.66000366210938,103.8499984741211,106.66000366210938,5477200.0 2013-05-01,104.54000091552734,106.87999725341797,104.30999755859375,105.05000305175781,3744500.0 2013-05-02,105.58999633789062,106.91999816894531,104.4000015258789,105.1500015258789,2919800.0 2013-05-03,106.4800033569336,107.56999969482422,106.13999938964844,106.69999694824219,2620500.0 2013-05-06,104.83000183105469,106.12999725341797,104.68000030517578,106.08000183105469,2624100.0 2013-05-07,104.45999908447266,105.55999755859375,104.18000030517578,105.0,2957100.0 2013-05-08,105.06999969482422,105.51000213623047,104.22000122070312,104.63999938964844,3224200.0 2013-05-09,104.55999755859375,105.75,104.12999725341797,104.80999755859375,2460800.0 2013-05-10,106.72000122070312,106.75,104.4000015258789,104.55999755859375,2905100.0 2013-05-13,106.88999938964844,107.58999633789062,105.62000274658203,106.18000030517578,2547000.0 2013-05-14,107.94000244140625,109.55999755859375,106.5199966430664,106.5199966430664,3756400.0 2013-05-15,107.41999816894531,109.16000366210938,106.44999694824219,108.08000183105469,2561900.0 2013-05-16,104.97000122070312,107.02999877929688,103.5999984741211,107.02999877929688,3915400.0 2013-05-17,105.62999725341797,106.05000305175781,104.33000183105469,105.88999938964844,3038000.0 2013-05-20,102.18000030517578,105.5,101.25,105.33000183105469,3905000.0 2013-05-21,104.23999786376953,104.68000030517578,102.44999694824219,102.44999694824219,3490400.0 2013-05-22,104.52999877929688,107.4000015258789,103.61000061035156,104.26000213623047,3535200.0 2013-05-23,105.62000274658203,106.33000183105469,103.0,103.0999984741211,3169500.0 2013-05-24,105.91000366210938,106.16999816894531,104.37000274658203,105.0999984741211,2411000.0 2013-05-28,106.19999694824219,108.02999877929688,105.44999694824219,106.76000213623047,3164400.0 2013-05-29,104.38999938964844,105.94999694824219,104.1500015258789,105.80999755859375,2909900.0 2013-05-30,105.22000122070312,105.83999633789062,104.19000244140625,104.48999786376953,2351700.0 2013-05-31,100.52999877929688,105.02999877929688,100.38999938964844,104.4000015258789,6097100.0 2013-06-03,99.12999725341797,101.25,97.22000122070312,100.61000061035156,5009900.0 2013-06-04,97.29000091552734,100.36000061035156,97.12000274658203,99.02999877929688,3164700.0 2013-06-05,94.5999984741211,98.33000183105469,94.56999969482422,97.0,4995200.0 2013-06-06,97.48999786376953,97.52999877929688,94.1500015258789,95.01000213623047,4670200.0 2013-06-07,98.80999755859375,100.26000213623047,98.31999969482422,98.7699966430664,3576300.0 2013-06-10,98.30999755859375,99.44000244140625,97.87000274658203,98.94999694824219,2901300.0 2013-06-11,97.93000030517578,99.01000213623047,96.62000274658203,97.26000213623047,2064500.0 2013-06-12,96.37000274658203,99.5,95.97000122070312,98.97000122070312,2579600.0 2013-06-13,98.51000213623047,98.69999694824219,95.94000244140625,96.37999725341797,2958100.0 2013-06-14,97.41999816894531,98.9000015258789,96.91999816894531,98.2300033569336,3126400.0 2013-06-17,99.08000183105469,100.08999633789062,98.5,98.72000122070312,3082500.0 2013-06-18,101.5,102.29000091552734,99.06999969482422,99.12000274658203,3329000.0 2013-06-19,99.18000030517578,102.0,99.1500015258789,101.69000244140625,3825500.0 2013-06-20,96.27999877929688,98.58000183105469,95.91000366210938,98.5199966430664,3875100.0 2013-06-21,98.27999877929688,99.12000274658203,95.05999755859375,97.08000183105469,6938000.0 2013-06-24,96.13999938964844,97.2300033569336,95.41000366210938,96.7300033569336,3745400.0 2013-06-25,96.37999725341797,98.75,95.63999938964844,97.63999938964844,3068900.0 2013-06-26,99.5999984741211,100.16999816894531,97.25,97.33000183105469,2975900.0 2013-06-27,98.98999786376953,100.62000274658203,98.3499984741211,100.4800033569336,2998200.0 2013-06-28,98.66000366210938,99.87999725341797,97.77999877929688,98.73999786376953,5269700.0 2013-07-01,97.48999786376953,101.72000122070312,97.27999877929688,100.19999694824219,4898700.0 2013-07-02,96.05999755859375,97.27999877929688,95.4000015258789,96.79000091552734,4006100.0 2013-07-03,95.80999755859375,96.5,95.05000305175781,95.20999908447266,2132600.0 2013-07-05,97.63999938964844,97.9000015258789,96.77999877929688,96.91999816894531,2233500.0 2013-07-08,98.18000030517578,99.22000122070312,97.9000015258789,98.45999908447266,2464300.0 2013-07-09,98.33000183105469,99.68000030517578,98.06999969482422,98.88999938964844,2085600.0 2013-07-10,102.05999755859375,102.33000183105469,98.0199966430664,98.16000366210938,4175500.0 2013-07-11,103.26000213623047,103.6500015258789,101.16999816894531,103.63999938964844,3567100.0 2013-07-12,104.2699966430664,104.2699966430664,102.23999786376953,103.55999755859375,3710500.0 2013-07-15,104.44999694824219,104.6500015258789,102.93000030517578,104.25,2532900.0 2013-07-16,104.05000305175781,104.9000015258789,103.54000091552734,104.2699966430664,1895700.0 2013-07-17,104.30999755859375,104.94999694824219,103.88999938964844,104.5,2184200.0 2013-07-18,104.7699966430664,106.0,104.2699966430664,104.55000305175781,2296700.0 2013-07-19,109.38999938964844,109.68000030517578,104.06999969482422,105.26000213623047,5448700.0 2013-07-22,108.94999694824219,109.0999984741211,107.81999969482422,108.25,2857100.0 2013-07-23,106.62000274658203,109.20999908447266,106.44000244140625,109.20999908447266,2560600.0 2013-07-24,106.5999984741211,107.48999786376953,105.87999725341797,107.44000244140625,1860200.0 2013-07-25,109.51000213623047,109.68000030517578,105.36000061035156,106.51000213623047,3355500.0 2013-07-26,109.5999984741211,109.87999725341797,108.41000366210938,109.0199966430664,2516500.0 2013-07-29,109.37000274658203,109.80000305175781,108.41999816894531,109.58000183105469,2027600.0 2013-07-30,111.19999694824219,111.30000305175781,109.4000015258789,109.91999816894531,3982200.0 2013-07-31,108.29000091552734,109.55000305175781,106.44000244140625,107.87999725341797,4432400.0 2013-08-01,109.38999938964844,109.87999725341797,108.41999816894531,109.5999984741211,2396200.0 2013-08-02,109.05999755859375,109.98999786376953,108.19999694824219,109.93000030517578,2103200.0 2013-08-05,107.43000030517578,108.97000122070312,107.26000213623047,108.9000015258789,1839700.0 2013-08-06,105.22000122070312,107.4000015258789,104.56999969482422,107.0,3633400.0 2013-08-07,112.4000015258789,113.30000305175781,103.30999755859375,104.58999633789062,9915200.0 2013-08-08,110.37999725341797,111.9000015258789,109.3499984741211,111.73999786376953,4758700.0 2013-08-09,109.62999725341797,111.37999725341797,108.36000061035156,108.93000030517578,2825300.0 2013-08-12,108.20999908447266,109.41999816894531,108.1500015258789,108.77999877929688,1854200.0 2013-08-13,107.86000061035156,108.91999816894531,107.02999877929688,108.62999725341797,2683300.0 2013-08-14,106.63999938964844,108.22000122070312,106.5199966430664,107.02999877929688,2170500.0 2013-08-15,105.76000213623047,108.5199966430664,104.58999633789062,105.94000244140625,3267800.0 2013-08-16,104.91000366210938,106.80000305175781,104.83999633789062,105.76000213623047,2525400.0 2013-08-19,104.47000122070312,106.19000244140625,104.3499984741211,105.11000061035156,1723100.0 2013-08-20,105.5999984741211,106.22000122070312,104.12000274658203,104.12000274658203,1855500.0 2013-08-21,104.6500015258789,106.18000030517578,103.87999725341797,105.54000091552734,2341300.0 2013-08-22,106.29000091552734,107.36000061035156,104.83000183105469,106.0,2115100.0 2013-08-23,105.5999984741211,106.5,104.8499984741211,106.18000030517578,1572300.0 2013-08-26,113.75,116.25,110.75,110.7699966430664,11554700.0 2013-08-27,109.12999725341797,112.63999938964844,108.58000183105469,111.69999694824219,5315300.0 2013-08-28,109.19999694824219,110.0999984741211,108.30000305175781,108.5999984741211,3043100.0 2013-08-29,108.86000061035156,111.5,108.5,108.75,2739600.0 2013-08-30,108.94000244140625,109.83000183105469,108.0199966430664,109.2300033569336,2655000.0 2013-09-03,111.01000213623047,111.9800033569336,110.01000213623047,110.52999877929688,3309800.0 2013-09-04,113.0199966430664,113.19000244140625,110.19999694824219,111.31999969482422,2955800.0 2013-09-05,112.93000030517578,113.27999877929688,111.80999755859375,112.88999938964844,2710500.0 2013-09-06,111.01000213623047,113.04000091552734,109.98999786376953,113.04000091552734,3028400.0 2013-09-09,111.66999816894531,111.95999908447266,110.45999908447266,111.33999633789062,2826800.0 2013-09-10,111.16000366210938,112.5999984741211,110.41999816894531,112.31999969482422,3139700.0 2013-09-11,111.97000122070312,112.88999938964844,111.37999725341797,112.2300033569336,3196200.0 2013-09-12,113.45999908447266,113.68000030517578,111.95999908447266,112.22000122070312,2685800.0 2013-09-13,115.05999755859375,115.22000122070312,113.2699966430664,113.97000122070312,3297100.0 2013-09-16,117.18000030517578,117.18000030517578,115.41000366210938,116.20999908447266,4710700.0 2013-09-17,115.7300033569336,117.30000305175781,115.33000183105469,117.30000305175781,3145200.0 2013-09-18,117.5199966430664,117.91000366210938,115.01000213623047,115.58999633789062,2609400.0 2013-09-19,117.18000030517578,117.8499984741211,115.66000366210938,117.8499984741211,3030400.0 2013-09-20,116.8499984741211,117.61000061035156,116.06999969482422,117.1500015258789,5324700.0 2013-09-23,115.05000305175781,116.5,115.02999877929688,115.88999938964844,2518800.0 2013-09-24,114.77999877929688,116.4800033569336,114.58999633789062,115.19000244140625,2225700.0 2013-09-25,112.4800033569336,114.80000305175781,112.4000015258789,114.80000305175781,3651700.0 2013-09-26,112.8499984741211,114.08000183105469,112.55000305175781,113.62999725341797,3534600.0 2013-09-27,113.19000244140625,114.2699966430664,112.16999816894531,112.43000030517578,1940200.0 2013-09-30,111.91999816894531,113.2699966430664,111.5,112.08000183105469,3041300.0 2013-10-01,114.58000183105469,114.61000061035156,111.73999786376953,111.98999786376953,2822600.0 2013-10-02,113.05999755859375,113.87999725341797,112.4000015258789,113.87999725341797,2472000.0 2013-10-03,111.12000274658203,113.05999755859375,110.06999969482422,112.98999786376953,3058800.0 2013-10-04,112.91000366210938,113.48999786376953,110.11000061035156,110.73999786376953,3088000.0 2013-10-07,110.22000122070312,111.70999908447266,110.08000183105469,111.47000122070312,2662300.0 2013-10-08,107.76000213623047,110.80000305175781,106.91000366210938,110.16999816894531,4244200.0 2013-10-09,106.27999877929688,108.41999816894531,105.76000213623047,108.12999725341797,5440700.0 2013-10-10,109.91999816894531,109.98999786376953,106.98999786376953,107.16999816894531,3096600.0 2013-10-11,110.88999938964844,111.51000213623047,109.66000366210938,110.0,2431300.0 2013-10-14,111.58000183105469,111.69000244140625,109.58999633789062,110.0199966430664,2211100.0 2013-10-15,111.44000244140625,112.12000274658203,110.88999938964844,111.62000274658203,1968900.0 2013-10-16,114.27999877929688,114.8499984741211,112.3499984741211,112.41999816894531,3541600.0 2013-10-17,115.8499984741211,115.97000122070312,113.63999938964844,113.66999816894531,2656400.0 2013-10-18,114.91999816894531,116.0,113.77999877929688,115.94999694824219,2694000.0 2013-10-21,113.63999938964844,115.47000122070312,112.76000213623047,114.95999908447266,2683400.0 2013-10-22,116.20999908447266,116.63999938964844,113.4000015258789,114.37999725341797,3665700.0 2013-10-23,115.66999816894531,116.1500015258789,114.0999984741211,114.94000244140625,3365200.0 2013-10-24,116.19999694824219,117.52999877929688,115.75,116.27999877929688,3234200.0 2013-10-25,116.31999969482422,116.6500015258789,115.16999816894531,116.62000274658203,2002200.0 2013-10-28,118.33000183105469,118.95999908447266,115.80000305175781,115.98999786376953,3322000.0 2013-10-29,118.2699966430664,118.37999725341797,116.69999694824219,118.30000305175781,2655600.0 2013-10-30,116.87999725341797,118.5,116.56999969482422,118.31999969482422,2527800.0 2013-10-31,116.13999938964844,117.6500015258789,115.88999938964844,117.11000061035156,2648600.0 2013-11-01,118.69000244140625,118.75,116.55999755859375,117.06999969482422,2632300.0 2013-11-04,117.27999877929688,119.69999694824219,116.88999938964844,118.7300033569336,2248700.0 2013-11-05,115.13999938964844,116.87000274658203,114.8499984741211,116.33000183105469,3299300.0 2013-11-06,113.33000183105469,116.29000091552734,113.08999633789062,116.25,3494200.0 2013-11-07,111.02999877929688,115.25,110.6500015258789,114.16000366210938,3827400.0 2013-11-08,113.20999908447266,113.97000122070312,111.2699966430664,111.41000366210938,3060000.0 2013-11-11,113.16999816894531,113.9800033569336,111.66999816894531,113.0,2294800.0 2013-11-12,112.70999908447266,112.94999694824219,111.44999694824219,112.16999816894531,2413500.0 2013-11-13,113.52999877929688,113.97000122070312,110.8499984741211,111.55000305175781,3220900.0 2013-11-14,115.41000366210938,116.76000213623047,113.62000274658203,114.0199966430664,4040300.0 2013-11-15,114.9800033569336,115.62999725341797,113.69999694824219,115.0,2910500.0 2013-11-18,116.02999877929688,117.72000122070312,115.75,116.5,2879800.0 2013-11-19,115.45999908447266,116.16999816894531,114.6500015258789,115.70999908447266,2152200.0 2013-11-20,115.55999755859375,116.69999694824219,114.88999938964844,115.36000061035156,2269300.0 2013-11-21,112.25,116.37999725341797,110.75,115.80999755859375,7457200.0 2013-11-22,113.02999877929688,113.5,112.2300033569336,113.01000213623047,4520400.0 2013-11-25,113.95999908447266,114.04000091552734,112.45999908447266,113.3499984741211,3305000.0 2013-11-26,113.66999816894531,114.7300033569336,113.54000091552734,114.06999969482422,2737700.0 2013-11-27,113.81999969482422,114.87999725341797,112.81999969482422,114.45999908447266,2848200.0 2013-11-29,114.08000183105469,114.44999694824219,113.68000030517578,114.19000244140625,1828300.0 2013-12-02,114.47000122070312,114.87000274658203,113.77999877929688,114.29000091552734,2185500.0 2013-12-03,113.44999694824219,114.47000122070312,112.95999908447266,114.44000244140625,2582300.0 2013-12-04,113.06999969482422,113.54000091552734,112.04000091552734,112.73999786376953,2433500.0 2013-12-05,113.3499984741211,113.51000213623047,112.0999984741211,112.83999633789062,3638200.0 2013-12-06,114.12000274658203,115.06999969482422,113.19000244140625,115.06999969482422,3243900.0 2013-12-09,113.9800033569336,114.31999969482422,113.51000213623047,114.18000030517578,2452600.0 2013-12-10,114.0999984741211,114.25,113.12000274658203,113.12000274658203,3459800.0 2013-12-11,113.05000305175781,114.44999694824219,112.98999786376953,114.44999694824219,3660400.0 2013-12-12,112.56999969482422,113.86000061035156,112.33999633789062,112.9000015258789,3327500.0 2013-12-13,112.16000366210938,113.30000305175781,111.30999755859375,112.98999786376953,2645700.0 2013-12-16,112.12000274658203,114.04000091552734,112.06999969482422,112.7300033569336,2078600.0 2013-12-17,111.0,112.91999816894531,109.94000244140625,112.66999816894531,3987600.0 2013-12-18,112.7300033569336,112.75,109.70999908447266,111.30000305175781,4045700.0 2013-12-19,112.5999984741211,112.69000244140625,110.91999816894531,112.55000305175781,2802600.0 2013-12-20,114.02999877929688,114.9800033569336,112.0199966430664,112.4000015258789,5285600.0 2013-12-23,113.19999694824219,114.72000122070312,112.5199966430664,114.66999816894531,2156800.0 2013-12-24,112.25,113.41000366210938,112.19999694824219,113.33999633789062,1013500.0 2013-12-26,114.36000061035156,114.4800033569336,112.44999694824219,112.62000274658203,1558500.0 2013-12-27,115.12000274658203,115.48999786376953,114.36000061035156,114.88999938964844,2038700.0 2013-12-30,115.48999786376953,115.5199966430664,114.38999938964844,115.36000061035156,1534000.0 2013-12-31,114.08000183105469,115.94999694824219,113.66999816894531,115.91000366210938,2362700.0 2014-01-02,115.80000305175781,116.19000244140625,114.05999755859375,114.36000061035156,2528800.0 2014-01-03,114.47000122070312,115.97000122070312,114.05999755859375,115.69999694824219,2075800.0 2014-01-06,113.4800033569336,114.91999816894531,113.12000274658203,114.47000122070312,2838100.0 2014-01-07,116.43000030517578,116.79000091552734,113.2699966430664,113.5,3632400.0 2014-01-08,115.87999725341797,116.9000015258789,115.3499984741211,116.63999938964844,2481800.0 2014-01-09,118.88999938964844,118.95999908447266,116.22000122070312,116.54000091552734,3400000.0 2014-01-10,117.98999786376953,119.0,116.19999694824219,119.0,3053100.0 2014-01-13,116.4000015258789,118.7300033569336,115.94000244140625,118.31999969482422,3703900.0 2014-01-14,117.72000122070312,117.94000244140625,116.22000122070312,116.83999633789062,2541200.0 2014-01-15,118.51000213623047,118.94999694824219,117.4000015258789,118.41999816894531,3064600.0 2014-01-16,119.02999877929688,119.69000244140625,118.20999908447266,118.81999969482422,2553200.0 2014-01-17,119.1500015258789,119.55000305175781,118.30999755859375,118.91000366210938,4010000.0 2014-01-21,119.25,120.0,118.56999969482422,119.95999908447266,3072700.0 2014-01-22,124.37000274658203,124.45999908447266,119.58000183105469,119.83000183105469,5086200.0 2014-01-23,123.5999984741211,124.22000122070312,121.5999984741211,123.0,3534800.0 2014-01-24,119.29000091552734,122.61000061035156,118.98999786376953,122.61000061035156,4992900.0 2014-01-27,118.5199966430664,119.83000183105469,117.41999816894531,119.25,4125400.0 2014-01-28,120.69999694824219,121.87000274658203,118.30999755859375,118.38999938964844,4348600.0 2014-01-29,119.16999816894531,121.16000366210938,117.0,117.0,5730400.0 2014-01-30,120.88999938964844,121.9800033569336,119.55000305175781,120.06999969482422,3321100.0 2014-01-31,118.94999694824219,120.20999908447266,118.0999984741211,118.55000305175781,4934900.0 2014-02-03,116.75,120.5,116.47000122070312,119.68000030517578,5046200.0 2014-02-04,115.77999877929688,117.7300033569336,115.70999908447266,117.69000244140625,5093000.0 2014-02-05,115.06999969482422,116.94000244140625,114.56999969482422,115.43000030517578,4332200.0 2014-02-06,116.06999969482422,116.81999969482422,115.08000183105469,115.62000274658203,2737000.0 2014-02-07,118.9000015258789,119.04000091552734,115.80999755859375,116.44000244140625,2837900.0 2014-02-10,120.30000305175781,120.36000061035156,117.9000015258789,119.68000030517578,3352500.0 2014-02-11,121.23999786376953,121.25,118.8499984741211,120.0,2502700.0 2014-02-12,122.20999908447266,122.54000091552734,120.87000274658203,120.93000030517578,2187500.0 2014-02-13,124.1500015258789,124.16000366210938,121.22000122070312,121.6500015258789,2530100.0 2014-02-14,123.83999633789062,124.30000305175781,122.5199966430664,123.54000091552734,2677100.0 2014-02-18,124.94000244140625,126.31999969482422,124.56999969482422,124.83999633789062,3082100.0 2014-02-19,123.3499984741211,124.9000015258789,123.12999725341797,124.8499984741211,2779400.0 2014-02-20,123.48999786376953,124.30999755859375,122.9000015258789,123.3499984741211,3020000.0 2014-02-21,123.8499984741211,125.5,123.26000213623047,123.75,3395000.0 2014-02-24,125.79000091552734,126.58999633789062,124.19999694824219,124.38999938964844,2772600.0 2014-02-25,124.36000061035156,126.22000122070312,124.0199966430664,125.33999633789062,2416300.0 2014-02-26,121.86000061035156,124.2300033569336,121.73999786376953,123.9000015258789,3895700.0 2014-02-27,123.08000183105469,123.9000015258789,121.7699966430664,121.98999786376953,3772900.0 2014-02-28,124.0199966430664,126.94999694824219,123.16999816894531,124.26000213623047,4853600.0 2014-03-03,123.69000244140625,124.18000030517578,122.5199966430664,122.88999938964844,2503900.0 2014-03-04,126.0,126.05999755859375,124.51000213623047,125.31999969482422,2557800.0 2014-03-05,126.19000244140625,127.1500015258789,125.38999938964844,126.18000030517578,2478200.0 2014-03-06,124.19000244140625,127.41999816894531,124.12000274658203,126.69000244140625,3067500.0 2014-03-07,122.26000213623047,125.9000015258789,120.26000213623047,125.30999755859375,7124700.0 2014-03-10,125.4000015258789,126.0999984741211,122.25,122.26000213623047,3786300.0 2014-03-11,124.2699966430664,125.5999984741211,123.73999786376953,125.44999694824219,2655200.0 2014-03-12,125.9800033569336,126.0,122.9800033569336,122.9800033569336,2761100.0 2014-03-13,123.95999908447266,126.3499984741211,123.30999755859375,126.16999816894531,2436800.0 2014-03-14,122.54000091552734,124.91000366210938,122.36000061035156,123.4000015258789,2213600.0 2014-03-17,123.86000061035156,125.30999755859375,122.55000305175781,123.12000274658203,2574100.0 2014-03-18,127.47000122070312,127.4800033569336,124.30999755859375,124.5,3255600.0 2014-03-19,126.58000183105469,127.98999786376953,125.72000122070312,127.98999786376953,2599500.0 2014-03-20,127.05000305175781,127.0999984741211,125.23999786376953,126.16000366210938,2311200.0 2014-03-21,122.93000030517578,128.9600067138672,122.47000122070312,127.05000305175781,7101100.0 2014-03-24,121.27999877929688,123.5,118.55999755859375,123.2699966430664,4448100.0 2014-03-25,120.62999725341797,123.94999694824219,119.66000366210938,121.73999786376953,3863700.0 2014-03-26,120.11000061035156,122.88999938964844,120.05000305175781,121.2300033569336,3843800.0 2014-03-27,122.29000091552734,123.9800033569336,120.5,121.30999755859375,4553400.0 2014-03-28,120.55000305175781,124.12000274658203,120.37999725341797,122.2699966430664,3246000.0 2014-03-31,123.33999633789062,124.52999877929688,122.19000244140625,122.5,4761200.0 2014-04-01,126.06999969482422,126.2300033569336,123.51000213623047,123.66999816894531,3163600.0 2014-04-02,125.9800033569336,127.08999633789062,125.0199966430664,126.0199966430664,2892900.0 2014-04-03,124.12999725341797,127.25,123.12999725341797,126.16000366210938,3036300.0 2014-04-04,119.11000061035156,125.37999725341797,118.98999786376953,125.06999969482422,5017400.0 2014-04-07,118.81999969482422,119.73999786376953,116.55999755859375,118.19000244140625,4813100.0 2014-04-08,117.9800033569336,120.47000122070312,117.66999816894531,120.16999816894531,4181300.0 2014-04-09,120.0,120.19000244140625,117.5,117.94000244140625,3441800.0 2014-04-10,114.11000061035156,119.94999694824219,113.4000015258789,119.87000274658203,6201000.0 2014-04-11,111.94000244140625,116.08999633789062,111.9000015258789,113.2699966430664,7262400.0 2014-04-14,113.31999969482422,114.87999725341797,111.38999938964844,113.0,5428500.0 2014-04-15,115.0,115.98999786376953,111.4000015258789,113.9000015258789,4750200.0 2014-04-16,115.54000091552734,116.23999786376953,113.7300033569336,116.1500015258789,3451000.0 2014-04-17,115.45999908447266,117.19000244140625,115.0199966430664,115.61000061035156,3237500.0 2014-04-21,117.0199966430664,117.08999633789062,114.63999938964844,116.45999908447266,2657900.0 2014-04-22,119.30000305175781,119.70999908447266,117.05000305175781,117.23999786376953,4277500.0 2014-04-23,113.31999969482422,116.44999694824219,111.51000213623047,116.06999969482422,10965800.0 2014-04-24,113.72000122070312,114.5,111.79000091552734,114.11000061035156,6112300.0 2014-04-25,111.41000366210938,113.62000274658203,111.30000305175781,113.62000274658203,4512500.0 2014-04-28,111.4800033569336,112.33999633789062,108.19999694824219,111.77999877929688,6113900.0 2014-04-29,111.9000015258789,112.44999694824219,110.66999816894531,112.30000305175781,4116200.0 2014-04-30,111.75,112.2699966430664,110.41000366210938,111.80999755859375,4464900.0 2014-05-01,112.76000213623047,113.20999908447266,110.80999755859375,111.37999725341797,3642700.0 2014-05-02,112.41999816894531,113.72000122070312,111.66999816894531,113.12999725341797,4319200.0 2014-05-05,113.18000030517578,113.33999633789062,110.86000061035156,111.38999938964844,2544500.0 2014-05-06,112.27999877929688,113.66999816894531,112.19999694824219,112.55999755859375,3760900.0 2014-05-07,112.7699966430664,112.83999633789062,110.77999877929688,111.72000122070312,2823900.0 2014-05-08,110.77999877929688,113.72000122070312,110.56999969482422,112.4000015258789,4161900.0 2014-05-09,111.4800033569336,111.56999969482422,109.41000366210938,110.5,3487800.0 2014-05-12,111.7300033569336,112.7300033569336,111.38999938964844,111.77999877929688,3554700.0 2014-05-13,110.80999755859375,112.18000030517578,110.76000213623047,111.66000366210938,3676800.0 2014-05-14,112.06999969482422,112.4800033569336,110.5199966430664,111.13999938964844,2991500.0 2014-05-15,110.29000091552734,112.31999969482422,109.91999816894531,112.0,2785400.0 2014-05-16,111.94000244140625,112.02999877929688,110.58999633789062,110.86000061035156,4193600.0 2014-05-19,112.08000183105469,112.47000122070312,110.91999816894531,111.23999786376953,3652400.0 2014-05-20,112.22000122070312,112.8499984741211,111.88999938964844,112.80000305175781,3234200.0 2014-05-21,113.48999786376953,113.83999633789062,111.95999908447266,112.08000183105469,2805100.0 2014-05-22,114.86000061035156,115.58999633789062,113.01000213623047,113.18000030517578,2582700.0 2014-05-23,114.33000183105469,115.12000274658203,113.55999755859375,114.98999786376953,2812200.0 2014-05-27,115.88999938964844,115.91999816894531,114.72000122070312,115.7300033569336,2513900.0 2014-05-28,115.66999816894531,116.37999725341797,115.36000061035156,116.0999984741211,2261700.0 2014-05-29,116.0,116.5,115.5,115.7699966430664,2123100.0 2014-05-30,115.98999786376953,116.56999969482422,115.02999877929688,116.56999969482422,2251900.0 2014-06-02,116.44999694824219,117.05999755859375,115.83000183105469,116.72000122070312,2741200.0 2014-06-03,117.12000274658203,117.72000122070312,116.19999694824219,116.44999694824219,2474100.0 2014-06-04,119.1500015258789,119.37999725341797,117.22000122070312,117.5,3047900.0 2014-06-05,117.73999786376953,119.33999633789062,117.5999984741211,119.33999633789062,3116000.0 2014-06-06,117.81999969482422,118.83000183105469,117.0199966430664,118.81999969482422,2551800.0 2014-06-09,116.4000015258789,117.79000091552734,116.04000091552734,117.47000122070312,2900100.0 2014-06-10,117.0999984741211,117.1500015258789,115.69999694824219,115.76000213623047,1912800.0 2014-06-11,116.33999633789062,117.5199966430664,115.5999984741211,116.95999908447266,2178400.0 2014-06-12,116.19999694824219,116.62000274658203,115.61000061035156,116.13999938964844,1802900.0 2014-06-13,116.02999877929688,116.69999694824219,115.30000305175781,116.66999816894531,1457000.0 2014-06-16,116.16000366210938,116.91000366210938,115.7300033569336,116.0,2159600.0 2014-06-17,116.16999816894531,116.8499984741211,115.66999816894531,116.75,2106100.0 2014-06-18,117.48999786376953,117.55999755859375,115.5,116.44000244140625,2549100.0 2014-06-19,117.8499984741211,118.12000274658203,117.18000030517578,118.12000274658203,2206300.0 2014-06-20,120.97000122070312,121.0,117.83000183105469,118.52999877929688,6247400.0 2014-06-23,119.12999725341797,120.8499984741211,118.5,120.68000030517578,2317200.0 2014-06-24,118.79000091552734,120.26000213623047,118.33999633789062,119.45999908447266,2003100.0 2014-06-25,119.41999816894531,120.33999633789062,118.27999877929688,118.69999694824219,2666800.0 2014-06-26,119.13999938964844,119.97000122070312,117.4800033569336,119.95999908447266,2311400.0 2014-06-27,118.58999633789062,119.5,117.5,119.47000122070312,3331900.0 2014-06-30,118.37000274658203,119.16999816894531,118.19999694824219,118.95999908447266,2422700.0 2014-07-01,120.30999755859375,120.5,119.05000305175781,119.38999938964844,2072500.0 2014-07-02,121.02999877929688,121.22000122070312,120.0199966430664,120.08000183105469,1447000.0 2014-07-03,122.8499984741211,122.8499984741211,120.72000122070312,121.44999694824219,1963400.0 2014-07-07,120.16000366210938,123.11000061035156,120.04000091552734,121.8499984741211,3075700.0 2014-07-08,119.95999908447266,120.9800033569336,119.0999984741211,119.98999786376953,2455400.0 2014-07-09,119.56999969482422,120.62000274658203,118.91999816894531,120.44999694824219,2647600.0 2014-07-10,118.94999694824219,119.19999694824219,117.87999725341797,118.91000366210938,2642500.0 2014-07-11,119.7699966430664,120.80000305175781,119.11000061035156,120.43000030517578,2733200.0 2014-07-14,118.9800033569336,120.86000061035156,118.80999755859375,120.83999633789062,2149600.0 2014-07-15,116.86000061035156,119.47000122070312,116.56999969482422,118.73999786376953,3963000.0 2014-07-16,117.70999908447266,117.8499984741211,116.2699966430664,117.8499984741211,4087100.0 2014-07-17,115.38999938964844,117.16999816894531,115.20999908447266,116.7300033569336,2688000.0 2014-07-18,118.30000305175781,118.68000030517578,114.93000030517578,116.11000061035156,3477600.0 2014-07-21,119.02999877929688,119.33999633789062,117.19999694824219,117.62999725341797,3076700.0 2014-07-22,121.11000061035156,121.2699966430664,119.3499984741211,119.58999633789062,2806100.0 2014-07-23,122.01000213623047,122.38999938964844,121.0,121.37999725341797,3527500.0 2014-07-24,122.26000213623047,122.36000061035156,121.31999969482422,122.1500015258789,3219700.0 2014-07-25,122.83999633789062,122.87999725341797,121.66999816894531,121.97000122070312,3028900.0 2014-07-28,122.6500015258789,123.05000305175781,121.66000366210938,122.62999725341797,2432000.0 2014-07-29,123.30999755859375,124.38999938964844,122.25,122.5199966430664,3988100.0 2014-07-30,130.00999450683594,131.24000549316406,128.6300048828125,128.6300048828125,8465700.0 2014-07-31,127.38999938964844,129.33999633789062,127.04000091552734,128.38999938964844,4839300.0 2014-08-01,125.55000305175781,127.30000305175781,124.76000213623047,126.16999816894531,4542700.0 2014-08-04,128.64999389648438,129.38999938964844,126.5199966430664,129.0,6403700.0 2014-08-05,127.87999725341797,129.0,126.62000274658203,127.51000213623047,3749100.0 2014-08-06,127.08999633789062,128.77999877929688,126.52999877929688,127.26000213623047,2579000.0 2014-08-07,125.75,128.88999938964844,125.51000213623047,127.41000366210938,3065200.0 2014-08-08,126.94999694824219,127.41000366210938,125.13999938964844,125.22000122070312,2206800.0 2014-08-11,127.31999969482422,128.0,126.58000183105469,127.86000061035156,2529200.0 2014-08-12,126.31999969482422,126.9000015258789,125.4000015258789,126.22000122070312,2324500.0 2014-08-13,127.33999633789062,127.80000305175781,126.30000305175781,126.6500015258789,2537300.0 2014-08-14,131.86000061035156,132.52000427246094,124.80999755859375,125.19999694824219,6408400.0 2014-08-15,132.8000030517578,133.30999755859375,130.0,133.30999755859375,4347800.0 2014-08-18,133.22000122070312,133.97999572753906,132.3699951171875,133.35000610351562,3156700.0 2014-08-19,133.02000427246094,133.69000244140625,131.8000030517578,133.36000061035156,1878900.0 2014-08-20,132.67999267578125,133.27000427246094,131.85000610351562,131.97000122070312,1748900.0 2014-08-21,132.52999877929688,133.00999450683594,132.0399932861328,132.9600067138672,1774300.0 2014-08-22,132.82000732421875,133.4600067138672,132.4199981689453,132.99000549316406,2017800.0 2014-08-25,134.7899932861328,134.92999267578125,133.3800048828125,133.3800048828125,2997500.0 2014-08-26,137.27000427246094,137.6699981689453,134.89999389648438,134.91000366210938,3891200.0 2014-08-27,137.8300018310547,138.57000732421875,136.69000244140625,137.94000244140625,2693200.0 2014-08-28,138.69000244140625,139.3800048828125,137.2899932861328,137.64999389648438,3899700.0 2014-08-29,139.3800048828125,139.72999572753906,138.30999755859375,139.4499969482422,2362500.0 2014-09-02,137.9600067138672,139.92999267578125,137.1999969482422,139.6199951171875,3287800.0 2014-09-03,138.5800018310547,138.85000610351562,137.33999633789062,138.52999877929688,2729300.0 2014-09-04,138.00999450683594,139.5,137.52999877929688,138.74000549316406,2975400.0 2014-09-05,137.8800048828125,138.3300018310547,135.6300048828125,138.22000122070312,3357100.0 2014-09-08,139.27000427246094,139.36000061035156,137.66000366210938,138.0,2512900.0 2014-09-09,137.38999938964844,138.97999572753906,137.07000732421875,138.66000366210938,3122500.0 2014-09-10,139.19000244140625,139.72000122070312,137.27000427246094,137.38999938964844,2330500.0 2014-09-11,138.9600067138672,139.92999267578125,137.35000610351562,138.52999877929688,3620000.0 2014-09-12,137.88999938964844,138.99000549316406,136.82000732421875,138.50999450683594,2329700.0 2014-09-15,137.97000122070312,138.05999755859375,136.88999938964844,137.57000732421875,2174500.0 2014-09-16,139.3300018310547,139.5500030517578,136.9499969482422,137.32000732421875,2398900.0 2014-09-17,140.7100067138672,141.57000732421875,138.6199951171875,140.0,3940900.0 2014-09-18,142.02000427246094,142.16000366210938,139.9499969482422,140.89999389648438,2160400.0 2014-09-19,144.00999450683594,144.4600067138672,142.2899932861328,142.99000549316406,6703300.0 2014-09-22,142.17999267578125,144.02000427246094,141.08999633789062,143.2899932861328,3082800.0 2014-09-23,140.67999267578125,142.39999389648438,140.57000732421875,141.83999633789062,2320900.0 2014-09-24,142.24000549316406,142.47999572753906,140.02000427246094,140.75,3227600.0 2014-09-25,139.85000610351562,143.02999877929688,139.39999389648438,142.0800018310547,2676400.0 2014-09-26,141.05999755859375,141.19000244140625,138.92999267578125,140.00999450683594,2296200.0 2014-09-29,140.07000732421875,141.5,139.3300018310547,139.9600067138672,2218700.0 2014-09-30,140.4600067138672,141.5800018310547,139.02000427246094,140.30999755859375,2646800.0 2014-10-01,138.82000732421875,140.77999877929688,138.17999267578125,140.38999938964844,3752200.0 2014-10-02,137.1999969482422,139.77000427246094,136.32000732421875,138.97999572753906,3060900.0 2014-10-03,139.14999389648438,139.7100067138672,137.89999389648438,138.07000732421875,3429000.0 2014-10-06,137.61000061035156,140.5500030517578,136.97999572753906,138.07000732421875,3190200.0 2014-10-07,136.02999877929688,137.5399932861328,135.97999572753906,137.13999938964844,2679500.0 2014-10-08,140.07000732421875,140.3800048828125,135.4199981689453,135.61000061035156,3621000.0 2014-10-09,137.5800018310547,140.19000244140625,137.02000427246094,139.57000732421875,2750500.0 2014-10-10,137.38999938964844,140.74000549316406,136.77999877929688,136.77999877929688,5750400.0 2014-10-13,133.55999755859375,137.80999755859375,133.52000427246094,137.0500030517578,6866700.0 2014-10-14,132.1999969482422,135.42999267578125,131.92999267578125,135.3800048828125,3736400.0 2014-10-15,130.89999389648438,131.3699951171875,128.60000610351562,131.02000427246094,4700100.0 2014-10-16,130.4499969482422,130.8800048828125,127.66999816894531,128.14999389648438,7906000.0 2014-10-17,133.69000244140625,139.85000610351562,129.5,131.25,7351500.0 2014-10-20,137.50999450683594,137.5500030517578,133.00999450683594,133.27999877929688,6623800.0 2014-10-21,144.08999633789062,145.49000549316406,137.00999450683594,138.49000549316406,8951400.0 2014-10-22,143.63999938964844,144.41000366210938,141.6699981689453,143.80999755859375,5222100.0 2014-10-23,147.25,148.13999938964844,145.24000549316406,145.89999389648438,4710700.0 2014-10-24,147.25999450683594,147.5,145.52000427246094,146.85000610351562,5318400.0 2014-10-27,148.1999969482422,148.47000122070312,146.11000061035156,146.6999969482422,4172500.0 2014-10-28,157.19000244140625,157.25,151.47000122070312,151.75,11623200.0 2014-10-29,158.8800048828125,159.72000122070312,156.91000366210938,157.91000366210938,7069800.0 2014-10-30,161.5800018310547,161.5800018310547,158.16000366210938,158.63999938964844,3864500.0 2014-10-31,162.17999267578125,164.64999389648438,161.4199981689453,164.55999755859375,7971100.0 2014-11-03,161.55999755859375,162.41000366210938,159.64999389648438,162.0800018310547,5823800.0 2014-11-04,160.41000366210938,161.99000549316406,159.1699981689453,160.69000244140625,3719000.0 2014-11-05,158.94000244140625,161.30999755859375,158.80999755859375,161.30999755859375,4062900.0 2014-11-06,160.35000610351562,160.94000244140625,159.47000122070312,159.97000122070312,3310900.0 2014-11-07,160.25,162.25,158.32000732421875,162.07000732421875,3633300.0 2014-11-10,163.08999633789062,163.1999969482422,160.5,161.00999450683594,3160900.0 2014-11-11,162.4199981689453,163.86000061035156,161.52000427246094,163.0800018310547,3015700.0 2014-11-12,161.92999267578125,163.07000732421875,161.0399932861328,161.77000427246094,3528900.0 2014-11-13,160.85000610351562,162.35000610351562,159.5800018310547,162.11000061035156,3636900.0 2014-11-14,157.67999267578125,161.27999877929688,156.6199951171875,161.10000610351562,4505700.0 2014-11-17,159.13999938964844,160.1999969482422,156.66000366210938,156.91000366210938,2662400.0 2014-11-18,162.24000549316406,162.38999938964844,158.3699951171875,158.91000366210938,3135600.0 2014-11-19,162.63999938964844,163.27999877929688,160.3699951171875,161.27999877929688,2422900.0 2014-11-20,162.67999267578125,164.8300018310547,161.75,161.91000366210938,3208900.0 2014-11-21,162.80999755859375,165.5800018310547,161.42999267578125,165.5800018310547,3717000.0 2014-11-24,164.17999267578125,165.67999267578125,162.9499969482422,163.0,2193300.0 2014-11-25,162.24000549316406,164.41000366210938,160.6999969482422,164.05999755859375,3564900.0 2014-11-26,164.72000122070312,164.83999633789062,162.47000122070312,162.75,2118000.0 2014-11-28,165.30999755859375,167.35000610351562,164.52000427246094,165.0,1794800.0 2014-12-01,166.41000366210938,167.3699951171875,164.1699981689453,165.1199951171875,2514200.0 2014-12-02,169.27999877929688,169.3300018310547,166.8000030517578,167.60000610351562,3290200.0 2014-12-03,168.07000732421875,169.49000549316406,166.5,169.27999877929688,2369100.0 2014-12-04,166.5500030517578,168.75999450683594,166.4499969482422,167.5399932861328,3357800.0 2014-12-05,169.24000549316406,169.41000366210938,166.11000061035156,166.67999267578125,2548700.0 2014-12-08,171.63999938964844,173.13999938964844,169.0,169.38999938964844,3953700.0 2014-12-09,169.38999938964844,170.91000366210938,167.44000244140625,170.32000732421875,3712300.0 2014-12-10,165.38999938964844,169.75,165.0,169.0,3490200.0 2014-12-11,166.0800018310547,169.63999938964844,165.60000610351562,166.6999969482422,3173600.0 2014-12-12,164.52999877929688,167.7100067138672,162.3000030517578,163.13999938964844,3366700.0 2014-12-15,159.60000610351562,164.99000549316406,159.39999389648438,164.77000427246094,4428300.0 2014-12-16,159.44000244140625,163.9600067138672,157.5,157.67999267578125,4492800.0 2014-12-17,163.47999572753906,164.00999450683594,158.60000610351562,159.4600067138672,3417900.0 2014-12-18,168.47999572753906,168.58999633789062,164.5800018310547,166.10000610351562,3511800.0 2014-12-19,170.1699981689453,171.72999572753906,167.39999389648438,168.91000366210938,7856300.0 2014-12-22,164.52999877929688,169.0399932861328,163.91000366210938,168.30999755859375,4061500.0 2014-12-23,157.52000427246094,164.99000549316406,154.36000061035156,164.91000366210938,7091700.0 2014-12-24,160.6699981689453,163.1699981689453,156.47000122070312,156.52999877929688,2222800.0 2014-12-26,163.4600067138672,164.14999389648438,161.85000610351562,162.16000366210938,1707500.0 2014-12-29,162.85000610351562,164.0500030517578,161.52000427246094,163.8300018310547,1727600.0 2014-12-30,160.6300048828125,162.72999572753906,160.17999267578125,162.69000244140625,2019800.0 2014-12-31,159.2899932861328,163.27999877929688,159.25999450683594,161.6699981689453,2691900.0 2015-01-02,159.88999938964844,162.58999633789062,158.60000610351562,160.16000366210938,2605400.0 2015-01-05,157.99000549316406,159.60000610351562,154.25999450683594,157.42999267578125,4080300.0 2015-01-06,152.89999389648438,158.8800048828125,152.3300018310547,158.77999877929688,5075800.0 2015-01-07,158.24000549316406,158.5800018310547,153.00999450683594,154.08999633789062,3502400.0 2015-01-08,157.6699981689453,162.75999450683594,155.14999389648438,159.60000610351562,4560200.0 2015-01-09,155.72999572753906,158.75999450683594,154.6300048828125,158.75999450683594,3949100.0 2015-01-12,156.22000122070312,157.99000549316406,154.99000549316406,156.22000122070312,2700700.0 2015-01-13,155.13999938964844,160.9600067138672,153.41000366210938,158.88999938964844,4570400.0 2015-01-14,155.16000366210938,155.5399932861328,152.57000732421875,152.8699951171875,3426400.0 2015-01-15,151.9199981689453,157.74000549316406,151.52999877929688,156.14999389648438,2894000.0 2015-01-16,158.42999267578125,158.44000244140625,152.02999877929688,152.42999267578125,3513200.0 2015-01-20,157.60000610351562,159.72999572753906,154.64999389648438,159.2100067138672,3664400.0 2015-01-21,157.3800048828125,158.27000427246094,155.3800048828125,155.3800048828125,2804900.0 2015-01-22,159.57000732421875,159.77999877929688,154.11000061035156,158.1699981689453,3783100.0 2015-01-23,159.80999755859375,160.00999450683594,158.25,159.8000030517578,2249400.0 2015-01-26,159.72999572753906,161.47999572753906,157.6699981689453,159.6199951171875,3149600.0 2015-01-27,158.88999938964844,160.74000549316406,158.27999877929688,158.52999877929688,2876300.0 2015-01-28,154.63999938964844,160.91000366210938,154.50999450683594,158.32000732421875,4927100.0 2015-01-29,156.3699951171875,156.83999633789062,153.75999450683594,154.88999938964844,3435500.0 2015-01-30,152.25999450683594,156.8699951171875,151.52999877929688,155.5500030517578,5318200.0 2015-02-02,152.5,153.97000122070312,149.39999389648438,153.41000366210938,3832500.0 2015-02-03,152.22999572753906,153.75999450683594,148.8699951171875,153.75999450683594,4298400.0 2015-02-04,151.4499969482422,153.14999389648438,147.4199981689453,150.1300048828125,5827100.0 2015-02-05,153.36000061035156,153.89999389648438,151.02000427246094,152.2899932861328,3564400.0 2015-02-06,151.39999389648438,154.75999450683594,150.60000610351562,154.32000732421875,3242700.0 2015-02-09,150.00999450683594,151.8300018310547,149.1999969482422,150.0,3236400.0 2015-02-10,152.57000732421875,152.6300048828125,149.0500030517578,150.5,4108600.0 2015-02-11,153.11000061035156,155.24000549316406,152.25999450683594,153.3000030517578,3998700.0 2015-02-12,153.17999267578125,154.8300018310547,151.1199951171875,154.8300018310547,2935800.0 2015-02-13,153.47999572753906,153.80999755859375,150.2100067138672,153.6199951171875,3591400.0 2015-02-17,154.24000549316406,154.85000610351562,153.0,153.52000427246094,3895600.0 2015-02-18,155.77999877929688,156.22999572753906,153.63999938964844,154.22000122070312,3297900.0 2015-02-19,156.0500030517578,156.4199981689453,155.0399932861328,155.97000122070312,3913900.0 2015-02-20,157.66000366210938,157.75,155.05999755859375,156.42999267578125,4411100.0 2015-02-23,158.4199981689453,159.1999969482422,157.80999755859375,158.07000732421875,3094300.0 2015-02-24,157.3699951171875,159.11000061035156,156.25,159.0,2060500.0 2015-02-25,158.0800018310547,158.77999877929688,155.74000549316406,157.75999450683594,3262800.0 2015-02-26,158.97000122070312,159.39999389648438,156.0,158.47999572753906,3379800.0 2015-02-27,157.72000122070312,159.24000549316406,157.1999969482422,159.10000610351562,2472000.0 2015-03-02,159.6300048828125,159.89999389648438,157.6199951171875,159.2899932861328,3483500.0 2015-03-03,158.55999755859375,159.39999389648438,157.50999450683594,159.39999389648438,2334900.0 2015-03-04,159.19000244140625,159.74000549316406,156.80999755859375,158.0500030517578,3098600.0 2015-03-05,159.60000610351562,161.47999572753906,158.86000061035156,160.0,2470900.0 2015-03-06,154.8800048828125,159.9199981689453,154.0,158.5,4091400.0 2015-03-09,155.00999450683594,155.74000549316406,152.77999877929688,154.85000610351562,2135000.0 2015-03-10,153.5800018310547,155.6300048828125,152.2899932861328,152.8699951171875,3509600.0 2015-03-11,152.6999969482422,154.27000427246094,152.4199981689453,154.1199951171875,2487100.0 2015-03-12,154.25,154.77000427246094,152.9499969482422,154.25999450683594,1889400.0 2015-03-13,154.25999450683594,154.75,152.5800018310547,153.27999877929688,2737900.0 2015-03-16,163.02999877929688,163.1999969482422,156.74000549316406,157.72999572753906,5201600.0 2015-03-17,163.07000732421875,163.75999450683594,161.74000549316406,162.25,2620800.0 2015-03-18,166.5399932861328,167.60000610351562,161.8300018310547,162.97000122070312,3690100.0 2015-03-19,169.11000061035156,169.22000122070312,166.97000122070312,167.6699981689453,3756600.0 2015-03-20,170.10000610351562,172.36000061035156,168.50999450683594,170.39999389648438,9040600.0 2015-03-23,166.5399932861328,169.2100067138672,165.6999969482422,168.89999389648438,3879900.0 2015-03-24,166.00999450683594,168.25,165.39999389648438,166.05999755859375,2555600.0 2015-03-25,160.6199951171875,166.7899932861328,160.57000732421875,166.0,4010100.0 2015-03-26,160.5500030517578,162.69000244140625,157.36000061035156,158.83999633789062,3146500.0 2015-03-27,162.58999633789062,163.4499969482422,161.0,161.25999450683594,2438900.0 2015-03-30,164.30999755859375,165.82000732421875,163.0500030517578,164.50999450683594,2388100.0 2015-03-31,159.85000610351562,164.08999633789062,159.72000122070312,163.32000732421875,3111000.0 2015-04-01,157.10000610351562,159.38999938964844,154.63999938964844,159.3699951171875,5135000.0 2015-04-02,155.8800048828125,158.17999267578125,155.02999877929688,157.1199951171875,3015200.0 2015-04-06,155.27999877929688,157.27000427246094,154.60000610351562,154.8000030517578,3185700.0 2015-04-07,157.27999877929688,159.47000122070312,155.27999877929688,155.6199951171875,2942600.0 2015-04-08,160.3300018310547,160.99000549316406,157.66000366210938,157.67999267578125,3031200.0 2015-04-09,161.49000549316406,161.8000030517578,159.07000732421875,161.22999572753906,2860600.0 2015-04-10,163.3800048828125,163.69000244140625,160.30999755859375,161.58999633789062,2407200.0 2015-04-13,162.49000549316406,164.72000122070312,162.33999633789062,162.82000732421875,1767700.0 2015-04-14,162.57000732421875,163.47000122070312,160.55999755859375,162.5,2099400.0 2015-04-15,165.47000122070312,165.91000366210938,162.86000061035156,163.1199951171875,3659300.0 2015-04-16,166.8699951171875,167.63999938964844,165.07000732421875,166.39999389648438,3085600.0 2015-04-17,163.5800018310547,165.5,161.72000122070312,165.0,4249700.0 2015-04-20,165.97000122070312,166.0500030517578,163.05999755859375,164.63999938964844,2760900.0 2015-04-21,168.4600067138672,168.8800048828125,167.07000732421875,167.08999633789062,3794800.0 2015-04-22,169.10000610351562,173.60000610351562,167.00999450683594,173.0399932861328,5352200.0 2015-04-23,169.1699981689453,169.5500030517578,166.5800018310547,167.94000244140625,3668100.0 2015-04-24,167.91000366210938,169.25,166.05999755859375,168.14999389648438,2548300.0 2015-04-27,162.3800048828125,168.72000122070312,161.5500030517578,168.49000549316406,4386200.0 2015-04-28,162.49000549316406,165.3000030517578,160.6300048828125,162.14999389648438,4262800.0 2015-04-29,160.97999572753906,163.4600067138672,159.52999877929688,161.27999877929688,3281800.0 2015-04-30,157.91000366210938,161.7100067138672,156.47000122070312,159.83999633789062,4444300.0 2015-05-01,160.36000061035156,161.69000244140625,158.64999389648438,159.5,3259800.0 2015-05-04,162.11000061035156,163.9600067138672,161.4499969482422,161.5,3496200.0 2015-05-05,159.44000244140625,162.19000244140625,159.24000549316406,161.30999755859375,3086000.0 2015-05-06,158.9499969482422,160.38999938964844,156.64999389648438,160.0,3762700.0 2015-05-07,157.89999389648438,159.82000732421875,157.1999969482422,159.24000549316406,4374000.0 2015-05-08,162.33999633789062,162.86000061035156,159.1300048828125,159.77999877929688,4664200.0 2015-05-11,161.0500030517578,162.99000549316406,161.0,162.30999755859375,2723800.0 2015-05-12,158.24000549316406,159.25999450683594,155.7100067138672,159.0,4359700.0 2015-05-13,158.38999938964844,161.24000549316406,157.64999389648438,159.74000549316406,2727000.0 2015-05-14,161.97999572753906,162.16000366210938,158.19000244140625,159.89999389648438,2717500.0 2015-05-15,162.36000061035156,163.6300048828125,161.67999267578125,163.27000427246094,2384600.0 2015-05-18,163.44000244140625,163.89999389648438,161.27000427246094,161.6999969482422,2153900.0 2015-05-19,163.55999755859375,164.1199951171875,162.4600067138672,163.86000061035156,1746600.0 2015-05-20,163.97999572753906,165.58999633789062,162.39999389648438,163.97000122070312,2027300.0 2015-05-21,163.83999633789062,164.72999572753906,162.82000732421875,163.52000427246094,2156600.0 2015-05-22,163.5800018310547,164.57000732421875,163.02999877929688,163.5800018310547,1636000.0 2015-05-26,159.00999450683594,162.4600067138672,158.0,160.64999389648438,4078300.0 2015-05-27,160.44000244140625,161.0,159.27999877929688,159.9600067138672,3336300.0 2015-05-28,157.35000610351562,159.60000610351562,155.8300018310547,159.60000610351562,4205300.0 2015-05-29,156.25999450683594,157.97000122070312,155.5800018310547,156.7899932861328,4414300.0 2015-06-01,157.02999877929688,158.0,155.5,157.58999633789062,2849800.0 2015-06-02,156.44000244140625,157.97000122070312,154.8000030517578,156.8800048828125,2497200.0 2015-06-03,157.1300048828125,157.86000061035156,156.39999389648438,157.4499969482422,2160500.0 2015-06-04,158.08999633789062,158.47000122070312,156.3000030517578,156.60000610351562,3917700.0 2015-06-05,157.25,159.39999389648438,156.02999877929688,158.5,3431100.0 2015-06-08,156.47000122070312,158.47000122070312,155.6300048828125,157.3000030517578,2081700.0 2015-06-09,154.8000030517578,157.11000061035156,153.91000366210938,156.5500030517578,2766000.0 2015-06-10,155.5500030517578,155.8800048828125,150.85000610351562,153.39999389648438,5972800.0 2015-06-11,157.9600067138672,158.97000122070312,156.44000244140625,157.91000366210938,3633400.0 2015-06-12,156.1199951171875,157.74000549316406,155.00999450683594,157.22999572753906,2398100.0 2015-06-15,156.10000610351562,156.3699951171875,153.57000732421875,154.75,2585200.0 2015-06-16,156.22999572753906,156.80999755859375,155.08999633789062,155.80999755859375,1723300.0 2015-06-17,155.64999389648438,156.97999572753906,154.8800048828125,156.86000061035156,3008600.0 2015-06-18,160.1199951171875,160.77000427246094,156.30999755859375,156.3300018310547,3454500.0 2015-06-19,160.72000122070312,162.22999572753906,159.77000427246094,160.1300048828125,5182000.0 2015-06-22,162.22000122070312,163.25999450683594,161.4499969482422,161.6199951171875,1926600.0 2015-06-23,161.69000244140625,163.5,161.0399932861328,163.4499969482422,2451800.0 2015-06-24,159.88999938964844,161.83999633789062,159.27999877929688,161.52999877929688,2522600.0 2015-06-25,158.75999450683594,160.83999633789062,158.02000427246094,160.82000732421875,2411400.0 2015-06-26,158.02000427246094,159.7899932861328,157.22999572753906,159.41000366210938,3537900.0 2015-06-29,151.60000610351562,157.9600067138672,151.42999267578125,156.6300048828125,4784800.0 2015-06-30,153.52000427246094,154.22000122070312,151.50999450683594,153.24000549316406,3893300.0 2015-07-01,154.99000549316406,155.75,153.42999267578125,154.94000244140625,2299100.0 2015-07-02,153.25999450683594,155.57000732421875,153.00999450683594,155.14999389648438,2119800.0 2015-07-06,154.5,156.07000732421875,151.88999938964844,152.13999938964844,2773500.0 2015-07-07,155.38999938964844,155.6999969482422,152.17999267578125,155.25,2253200.0 2015-07-08,152.30999755859375,154.85000610351562,151.92999267578125,154.11000061035156,2393500.0 2015-07-09,151.30999755859375,153.89999389648438,151.0399932861328,152.44000244140625,4146300.0 2015-07-10,154.10000610351562,154.52999877929688,152.49000549316406,153.99000549316406,3976600.0 2015-07-13,155.75999450683594,156.55999755859375,154.9199981689453,155.27999877929688,1803400.0 2015-07-14,159.32000732421875,160.30999755859375,155.75999450683594,156.33999633789062,3624800.0 2015-07-15,160.4499969482422,162.5500030517578,159.5800018310547,160.4600067138672,2618600.0 2015-07-16,163.0399932861328,163.75,161.07000732421875,161.72999572753906,2487500.0 2015-07-17,163.27000427246094,163.5,160.60000610351562,163.0500030517578,3248500.0 2015-07-20,164.33999633789062,165.39999389648438,162.88999938964844,163.55999755859375,2692400.0 2015-07-21,163.6999969482422,165.32000732421875,162.3699951171875,164.72000122070312,2690000.0 2015-07-22,164.25,164.67999267578125,161.47000122070312,161.47000122070312,2106900.0 2015-07-23,164.10000610351562,165.1199951171875,162.7899932861328,165.0,1716300.0 2015-07-24,158.58999633789062,163.72999572753906,157.2100067138672,162.11000061035156,4410700.0 2015-07-27,165.5399932861328,165.94000244140625,159.16000366210938,159.3699951171875,5757200.0 2015-07-28,172.74000549316406,174.8000030517578,166.1199951171875,166.1199951171875,8553600.0 2015-07-29,171.47000122070312,173.67999267578125,169.1199951171875,172.9199981689453,5112300.0 2015-07-30,171.69000244140625,172.47999572753906,168.2100067138672,170.08999633789062,4044100.0 2015-07-31,176.58999633789062,181.80999755859375,176.0,177.5,7289400.0 2015-08-03,175.58999633789062,177.0500030517578,174.02000427246094,176.8000030517578,2922600.0 2015-08-04,174.8000030517578,176.22000122070312,173.6199951171875,175.7899932861328,2474200.0 2015-08-05,176.44000244140625,177.52000427246094,175.3800048828125,175.52999877929688,2146700.0 2015-08-06,169.66000366210938,176.9600067138672,168.25,176.94000244140625,3775400.0 2015-08-07,172.30999755859375,172.47000122070312,166.39999389648438,169.6699981689453,4156000.0 2015-08-10,170.60000610351562,174.69000244140625,170.4499969482422,172.89999389648438,2729600.0 2015-08-11,168.55999755859375,169.72999572753906,166.88999938964844,169.6699981689453,2924900.0 2015-08-12,170.6199951171875,171.19000244140625,164.6199951171875,167.69000244140625,4486400.0 2015-08-13,168.5800018310547,170.99000549316406,168.02999877929688,170.5,1897000.0 2015-08-14,167.72000122070312,169.6300048828125,166.66000366210938,168.08999633789062,2704500.0 2015-08-17,169.7899932861328,169.88999938964844,166.0,167.0500030517578,1988800.0 2015-08-18,167.72000122070312,170.24000549316406,167.10000610351562,170.00999450683594,2273400.0 2015-08-19,166.57000732421875,167.72000122070312,164.4499969482422,166.82000732421875,3139800.0 2015-08-20,161.14999389648438,165.5,161.02999877929688,164.3300018310547,3491800.0 2015-08-21,155.19000244140625,163.9199981689453,155.19000244140625,158.97000122070312,6208400.0 2015-08-24,147.63999938964844,154.4199981689453,140.0,145.3300018310547,8697500.0 2015-08-25,145.19000244140625,153.8800048828125,144.8800048828125,152.5,6701100.0 2015-08-26,153.97999572753906,154.11000061035156,147.1300048828125,151.22999572753906,5251300.0 2015-08-27,155.72000122070312,157.10000610351562,151.36000061035156,154.8800048828125,4910500.0 2015-08-28,155.88999938964844,158.0,153.7100067138672,156.3800048828125,4649300.0 2015-08-31,151.77999877929688,156.35000610351562,151.3000030517578,155.3300018310547,4354500.0 2015-09-01,147.4600067138672,150.99000549316406,146.9499969482422,149.22999572753906,5523000.0 2015-09-02,152.2899932861328,152.35000610351562,147.25,149.07000732421875,4339100.0 2015-09-03,149.22999572753906,154.1199951171875,148.92999267578125,152.67999267578125,2868400.0 2015-09-04,147.02000427246094,148.9600067138672,145.75,147.49000549316406,3362800.0 2015-09-08,154.55999755859375,154.66000366210938,151.0,151.60000610351562,4508400.0 2015-09-09,151.0800018310547,156.75999450683594,150.6199951171875,156.19000244140625,2987600.0 2015-09-10,153.13999938964844,154.32000732421875,150.55999755859375,150.83999633789062,3477900.0 2015-09-11,153.2100067138672,153.4499969482422,150.92999267578125,152.0500030517578,2422700.0 2015-09-14,151.0,153.88999938964844,150.0500030517578,153.88999938964844,2896200.0 2015-09-15,152.13999938964844,152.7899932861328,150.24000549316406,152.02000427246094,2560200.0 2015-09-16,151.17999267578125,152.8800048828125,148.47000122070312,151.97000122070312,4004200.0 2015-09-17,153.91000366210938,156.33999633789062,151.0,151.6999969482422,3519500.0 2015-09-18,150.58999633789062,153.3699951171875,149.02999877929688,151.1199951171875,6487300.0 2015-09-21,147.08999633789062,152.8000030517578,146.32000732421875,151.97000122070312,4702600.0 2015-09-22,145.92999267578125,146.77999877929688,142.82000732421875,145.0,4518000.0 2015-09-23,145.72000122070312,147.0399932861328,144.02999877929688,146.0800018310547,2785400.0 2015-09-24,143.50999450683594,145.6300048828125,141.36000061035156,144.72000122070312,3519200.0 2015-09-25,138.52999877929688,146.75,136.75999450683594,146.05999755859375,5243700.0 2015-09-28,132.24000549316406,138.19000244140625,130.08999633789062,137.99000549316406,7514700.0 2015-09-29,133.82000732421875,138.0,131.42999267578125,132.0,6251500.0 2015-09-30,138.32000732421875,139.25,135.86000061035156,136.66000366210938,6209500.0 2015-10-01,140.22999572753906,140.63999938964844,136.60000610351562,138.5500030517578,4675900.0 2015-10-02,142.47000122070312,142.5399932861328,135.63999938964844,138.25999450683594,4803500.0 2015-10-05,143.8000030517578,144.91000366210938,142.22000122070312,144.0,4367100.0 2015-10-06,141.22000122070312,143.3699951171875,138.05999755859375,142.1199951171875,4759700.0 2015-10-07,148.0500030517578,148.30999755859375,140.24000549316406,142.64999389648438,8002400.0 2015-10-08,149.89999389648438,150.99000549316406,145.02999877929688,147.67999267578125,6638500.0 2015-10-09,149.58999633789062,150.75,148.00999450683594,149.25,3080900.0 2015-10-12,153.02999877929688,155.1199951171875,151.6300048828125,152.77999877929688,5473000.0 2015-10-13,147.5800018310547,152.97999572753906,147.44000244140625,151.5399932861328,4143900.0 2015-10-14,147.80999755859375,150.92999267578125,147.1300048828125,148.3800048828125,3197400.0 2015-10-15,152.5399932861328,152.77999877929688,146.97000122070312,147.4499969482422,3269600.0 2015-10-16,152.61000061035156,154.1199951171875,150.5800018310547,153.19000244140625,4793100.0 2015-10-19,154.47000122070312,156.13999938964844,152.4600067138672,152.61000061035156,3271700.0 2015-10-20,150.4499969482422,155.0,149.47000122070312,154.19000244140625,3385300.0 2015-10-21,150.08999633789062,152.75,147.3000030517578,152.3699951171875,3832600.0 2015-10-22,152.30999755859375,152.94000244140625,148.57000732421875,152.10000610351562,4079800.0 2015-10-23,155.75,156.1999969482422,151.86000061035156,153.61000061035156,3657300.0 2015-10-26,158.5800018310547,159.91000366210938,154.64999389648438,156.0,4346600.0 2015-10-27,161.97999572753906,162.1199951171875,157.8300018310547,158.5800018310547,3877200.0 2015-10-28,162.6699981689453,162.8699951171875,158.72999572753906,162.72000122070312,4878900.0 2015-10-29,160.5800018310547,165.0,158.94000244140625,164.99000549316406,4870200.0 2015-10-30,158.17999267578125,162.0,158.1300048828125,161.05999755859375,4589700.0 2015-11-02,162.30999755859375,162.75,158.3699951171875,159.00999450683594,3222500.0 2015-11-03,162.4600067138672,163.14999389648438,160.5,160.97000122070312,2411500.0 2015-11-04,161.8800048828125,163.99000549316406,160.77000427246094,162.85000610351562,3059500.0 2015-11-05,161.22000122070312,162.47999572753906,158.82000732421875,162.1999969482422,2202400.0 2015-11-06,160.4600067138672,160.8699951171875,156.83999633789062,160.8699951171875,3344000.0 2015-11-09,159.6300048828125,160.61000061035156,158.32000732421875,159.75,2722200.0 2015-11-10,158.3699951171875,161.1699981689453,158.0500030517578,160.25,2871300.0 2015-11-11,156.86000061035156,159.57000732421875,156.75999450683594,159.25999450683594,1920400.0 2015-11-12,150.97999572753906,157.6999969482422,150.82000732421875,155.94000244140625,4767200.0 2015-11-13,151.5500030517578,153.52000427246094,148.0,150.67999267578125,3855000.0 2015-11-16,154.5,154.77999877929688,151.10000610351562,152.02000427246094,2443200.0 2015-11-17,157.60000610351562,159.1300048828125,153.6999969482422,154.91000366210938,3644300.0 2015-11-18,160.9199981689453,161.1199951171875,156.35000610351562,158.11000061035156,2975800.0 2015-11-19,159.49000549316406,161.52000427246094,158.8300018310547,159.88999938964844,2041000.0 2015-11-20,159.91000366210938,161.33999633789062,159.5500030517578,160.74000549316406,2728000.0 2015-11-23,162.47000122070312,163.1300048828125,159.6300048828125,159.6300048828125,4168400.0 2015-11-24,162.77999877929688,163.33999633789062,161.0,161.00999450683594,3687000.0 2015-11-25,163.9499969482422,164.58999633789062,162.7100067138672,163.0500030517578,2134200.0 2015-11-27,163.52000427246094,165.0,163.13999938964844,164.75999450683594,1052400.0 2015-11-30,161.10000610351562,164.0,160.36000061035156,163.49000549316406,2982600.0 2015-12-01,161.97999572753906,163.42999267578125,160.52000427246094,162.7100067138672,2429000.0 2015-12-02,160.52000427246094,162.38999938964844,160.10000610351562,161.6199951171875,2871600.0 2015-12-03,154.64999389648438,160.52000427246094,153.7100067138672,160.27000427246094,4468600.0 2015-12-04,161.42999267578125,161.9499969482422,154.9499969482422,154.9600067138672,3920900.0 2015-12-07,158.3000030517578,162.97000122070312,157.5399932861328,162.91000366210938,3566700.0 2015-12-08,159.35000610351562,160.6699981689453,156.0399932861328,156.61000061035156,2249200.0 2015-12-09,157.88999938964844,159.80999755859375,156.1199951171875,158.35000610351562,2995600.0 2015-12-10,159.6699981689453,160.85000610351562,157.0,158.97000122070312,2814000.0 2015-12-11,155.14999389648438,158.77999877929688,154.7899932861328,157.82000732421875,3005700.0 2015-12-14,158.11000061035156,158.33999633789062,153.42999267578125,155.97999572753906,2780600.0 2015-12-15,162.6199951171875,164.4499969482422,161.55999755859375,161.64999389648438,5365600.0 2015-12-16,164.5800018310547,165.22999572753906,162.10000610351562,164.30999755859375,3923600.0 2015-12-17,161.42999267578125,164.99000549316406,159.80999755859375,164.5800018310547,3699400.0 2015-12-18,158.8000030517578,161.82000732421875,158.6199951171875,160.5,6227000.0 2015-12-21,159.27999877929688,160.3800048828125,157.3800048828125,159.8800048828125,3818900.0 2015-12-22,162.3000030517578,163.3699951171875,160.0399932861328,160.5,3125500.0 2015-12-23,162.72000122070312,163.5,161.64999389648438,163.02999877929688,2202100.0 2015-12-24,163.5500030517578,164.36000061035156,162.22000122070312,163.6999969482422,943000.0 2015-12-28,161.72999572753906,163.1300048828125,160.60000610351562,162.91000366210938,1513000.0 2015-12-29,164.44000244140625,164.9600067138672,162.0500030517578,162.9199981689453,2171100.0 2015-12-30,163.2899932861328,164.75,162.91000366210938,164.6300048828125,1493000.0 2015-12-31,162.3300018310547,164.11000061035156,162.0500030517578,162.14999389648438,1775900.0 2016-01-04,158.33999633789062,159.22000122070312,156.08999633789062,159.0,5083200.0 2016-01-05,158.1699981689453,160.2100067138672,157.25,159.0,2678900.0 2016-01-06,156.72000122070312,157.92999267578125,154.89999389648438,155.00999450683594,3826900.0 2016-01-07,152.97999572753906,156.4499969482422,152.88999938964844,153.05999755859375,4162500.0 2016-01-08,150.7100067138672,154.86000061035156,150.4600067138672,153.1199951171875,4179600.0 2016-01-11,147.69000244140625,151.58999633789062,144.1699981689453,151.3300018310547,4747400.0 2016-01-12,150.7899932861328,151.24000549316406,146.9199981689453,148.42999267578125,4410600.0 2016-01-13,145.4600067138672,152.8300018310547,145.27999877929688,151.13999938964844,3982100.0 2016-01-14,153.16000366210938,155.3000030517578,144.57000732421875,146.02000427246094,5649000.0 2016-01-15,151.3000030517578,152.3000030517578,147.69000244140625,147.69000244140625,6213000.0 2016-01-19,151.3000030517578,154.6199951171875,148.22999572753906,153.4499969482422,4382200.0 2016-01-20,155.02000427246094,156.83999633789062,148.0500030517578,149.0,7338600.0 2016-01-21,152.77999877929688,155.02000427246094,150.24000549316406,154.75,4674000.0 2016-01-22,156.0800018310547,156.9600067138672,154.24000549316406,156.4499969482422,4577300.0 2016-01-25,153.42999267578125,158.0,153.0,156.17999267578125,4765100.0 2016-01-26,153.77999877929688,155.22999572753906,151.08999633789062,152.77999877929688,3645500.0 2016-01-27,150.47000122070312,154.88999938964844,148.8699951171875,154.88999938964844,3752300.0 2016-01-28,148.35000610351562,151.7100067138672,145.4199981689453,151.10000610351562,4246500.0 2016-01-29,152.72999572753906,153.0,145.25,149.39999389648438,7174400.0 2016-02-01,152.75,153.72000122070312,149.33999633789062,151.30999755859375,4602200.0 2016-02-02,150.11000061035156,151.49000549316406,148.47999572753906,150.47999572753906,3881400.0 2016-02-03,150.69000244140625,151.17999267578125,147.07000732421875,150.5,4530600.0 2016-02-04,149.91000366210938,151.9600067138672,148.8000030517578,150.5,3685200.0 2016-02-05,145.0399932861328,149.38999938964844,143.69000244140625,148.92999267578125,6451900.0 2016-02-08,143.0,144.57000732421875,140.16000366210938,143.5,4627300.0 2016-02-09,143.16000366210938,145.6300048828125,140.82000732421875,141.02000427246094,4211100.0 2016-02-10,144.80999755859375,147.1300048828125,143.9600067138672,145.2100067138672,4273500.0 2016-02-11,141.4600067138672,143.49000549316406,140.0399932861328,140.75999450683594,4374400.0 2016-02-12,144.72000122070312,144.97000122070312,141.13999938964844,143.1300048828125,3218000.0 2016-02-16,147.14999389648438,148.05999755859375,145.67999267578125,146.88999938964844,3371300.0 2016-02-17,151.07000732421875,151.52000427246094,147.39999389648438,148.3000030517578,3811100.0 2016-02-18,149.3000030517578,152.36000061035156,149.0800018310547,150.7899932861328,2892100.0 2016-02-19,150.1199951171875,151.75999450683594,148.25999450683594,148.97999572753906,2796800.0 2016-02-22,148.55999755859375,149.77000427246094,146.94000244140625,148.72000122070312,4603300.0 2016-02-23,147.25999450683594,149.72000122070312,146.86000061035156,148.14999389648438,3315200.0 2016-02-24,147.11000061035156,147.27000427246094,143.91000366210938,145.5,3316100.0 2016-02-25,146.75,148.38999938964844,145.25999450683594,147.36000061035156,3446800.0 2016-02-26,147.60000610351562,149.5,146.9499969482422,148.50999450683594,3411500.0 2016-02-29,142.27999877929688,147.6699981689453,142.22000122070312,146.9600067138672,5193800.0 2016-03-01,148.38999938964844,148.4499969482422,142.27999877929688,144.3000030517578,4477700.0 2016-03-02,147.49000549316406,148.6300048828125,146.2100067138672,148.0,3689900.0 2016-03-03,145.83999633789062,147.2899932861328,145.32000732421875,147.22000122070312,2988900.0 2016-03-04,145.97999572753906,147.3000030517578,144.5399932861328,147.02999877929688,3471400.0 2016-03-07,147.30999755859375,147.8699951171875,144.75999450683594,144.97999572753906,3278800.0 2016-03-08,144.6300048828125,147.0,144.32000732421875,146.88999938964844,3064100.0 2016-03-09,140.89999389648438,144.0800018310547,139.91000366210938,144.0,6075400.0 2016-03-10,141.02999877929688,143.47999572753906,139.02000427246094,142.05999755859375,4572900.0 2016-03-11,144.57000732421875,144.99000549316406,142.1699981689453,142.9499969482422,4861700.0 2016-03-14,144.6199951171875,145.30999755859375,143.19000244140625,143.86000061035156,3013800.0 2016-03-15,143.2100067138672,145.3000030517578,142.8000030517578,144.83999633789062,3034200.0 2016-03-16,143.97999572753906,147.0,141.92999267578125,143.0,6104700.0 2016-03-17,144.1300048828125,145.8000030517578,141.83999633789062,143.72000122070312,4899700.0 2016-03-18,145.50999450683594,146.39999389648438,142.50999450683594,144.97000122070312,6802600.0 2016-03-21,147.00999450683594,147.9499969482422,145.02000427246094,145.3000030517578,3176800.0 2016-03-22,150.6199951171875,150.99000549316406,146.8300018310547,147.0500030517578,4213900.0 2016-03-23,148.75999450683594,151.91000366210938,148.13999938964844,150.30999755859375,3107600.0 2016-03-24,149.24000549316406,150.9499969482422,147.60000610351562,148.75999450683594,3025800.0 2016-03-28,148.3699951171875,150.36000061035156,147.32000732421875,149.32000732421875,2111000.0 2016-03-29,149.49000549316406,149.69000244140625,146.8000030517578,148.4600067138672,2735700.0 2016-03-30,149.47999572753906,150.8800048828125,148.3000030517578,149.61000061035156,2324500.0 2016-03-31,149.92999267578125,150.9600067138672,149.1300048828125,149.3300018310547,2799600.0 2016-04-01,154.16000366210938,154.44000244140625,149.10000610351562,150.02000427246094,3972200.0 2016-04-04,154.66000366210938,155.9600067138672,153.6999969482422,154.0,2314200.0 2016-04-05,152.9499969482422,155.16000366210938,152.6199951171875,153.67999267578125,2604600.0 2016-04-06,159.66000366210938,159.85000610351562,153.52000427246094,154.24000549316406,4067000.0 2016-04-07,157.3800048828125,159.97999572753906,156.57000732421875,159.0500030517578,3363900.0 2016-04-08,156.4600067138672,159.0,155.4199981689453,158.24000549316406,2522100.0 2016-04-11,156.38999938964844,157.75,155.27999877929688,156.39999389648438,2732800.0 2016-04-12,158.60000610351562,159.1999969482422,156.11000061035156,156.13999938964844,2763400.0 2016-04-13,160.05999755859375,160.88999938964844,158.22999572753906,159.02000427246094,3860600.0 2016-04-14,160.1199951171875,160.77000427246094,159.3699951171875,159.80999755859375,2406800.0 2016-04-15,160.1300048828125,160.38999938964844,158.4600067138672,160.14999389648438,2824300.0 2016-04-18,161.6999969482422,162.10000610351562,159.39999389648438,159.49000549316406,2081100.0 2016-04-19,162.10000610351562,162.5,160.33999633789062,160.8000030517578,2693000.0 2016-04-20,162.75999450683594,163.83999633789062,161.8000030517578,163.02000427246094,2374300.0 2016-04-21,164.35000610351562,164.5399932861328,162.02999877929688,162.44000244140625,2348400.0 2016-04-22,163.19000244140625,164.6999969482422,162.17999267578125,164.52000427246094,2757200.0 2016-04-25,163.4600067138672,163.75,162.24000549316406,163.14999389648438,1596300.0 2016-04-26,162.85000610351562,163.91000366210938,162.02000427246094,163.38999938964844,2156600.0 2016-04-27,161.0,162.89999389648438,160.5,162.72000122070312,2729500.0 2016-04-28,160.55999755859375,163.67999267578125,159.36000061035156,160.22000122070312,3354100.0 2016-04-29,158.3000030517578,161.9199981689453,156.3800048828125,159.38999938964844,5386600.0 2016-05-02,158.99000549316406,159.4199981689453,157.2100067138672,158.6199951171875,2433700.0 2016-05-03,156.35000610351562,158.4600067138672,156.0,158.3699951171875,2862900.0 2016-05-04,154.17999267578125,155.86000061035156,153.52999877929688,155.27999877929688,3048400.0 2016-05-05,154.25,156.2100067138672,153.36000061035156,154.1300048828125,2325400.0 2016-05-06,153.19000244140625,154.4499969482422,151.36000061035156,153.49000549316406,3004800.0 2016-05-09,155.41000366210938,156.0800018310547,153.02000427246094,153.6999969482422,2990100.0 2016-05-10,157.24000549316406,157.5,154.9499969482422,155.9499969482422,2585000.0 2016-05-11,154.17999267578125,158.25,154.08999633789062,157.72999572753906,2741800.0 2016-05-12,152.89999389648438,155.0,151.97000122070312,154.67999267578125,2981600.0 2016-05-13,152.35000610351562,154.0800018310547,151.22000122070312,151.22000122070312,2451200.0 2016-05-16,153.27000427246094,153.86000061035156,151.6999969482422,152.35000610351562,2415100.0 2016-05-17,150.11000061035156,152.91000366210938,149.44000244140625,152.4499969482422,4486500.0 2016-05-18,150.8300018310547,151.42999267578125,149.2100067138672,149.91000366210938,3234500.0 2016-05-19,148.6699981689453,150.22999572753906,147.1199951171875,149.4499969482422,3023600.0 2016-05-20,150.17999267578125,151.7100067138672,148.64999389648438,148.9199981689453,3075800.0 2016-05-23,149.3000030517578,150.75,149.14999389648438,150.0399932861328,1543400.0 2016-05-24,152.72000122070312,152.94000244140625,150.38999938964844,150.7100067138672,2581000.0 2016-05-25,155.57000732421875,155.83999633789062,153.14999389648438,153.5399932861328,3053100.0 2016-05-26,155.5500030517578,156.27999877929688,154.5500030517578,154.9199981689453,1808600.0 2016-05-27,156.74000549316406,156.8800048828125,155.11000061035156,156.1999969482422,1364000.0 2016-05-31,157.9499969482422,158.42999267578125,156.86000061035156,157.4199981689453,3204400.0 2016-06-01,158.0500030517578,158.83999633789062,156.6699981689453,157.61000061035156,1716400.0 2016-06-02,159.8699951171875,159.8699951171875,157.9499969482422,158.22999572753906,2386300.0 2016-06-03,159.19000244140625,159.99000549316406,156.82000732421875,159.86000061035156,2149300.0 2016-06-06,160.19000244140625,160.75,158.88999938964844,159.5800018310547,1897600.0 2016-06-07,158.88999938964844,159.63999938964844,158.27999877929688,159.1300048828125,1896700.0 2016-06-08,158.0,158.94000244140625,157.5399932861328,158.47999572753906,2476000.0 2016-06-09,156.77999877929688,158.97999572753906,156.0,157.75999450683594,2383200.0 2016-06-10,154.77999877929688,156.32000732421875,153.63999938964844,155.25999450683594,2626100.0 2016-06-13,153.0800018310547,156.1199951171875,152.99000549316406,155.05999755859375,2340300.0 2016-06-14,152.99000549316406,153.47999572753906,151.63999938964844,152.74000549316406,2115200.0 2016-06-15,151.89999389648438,154.0800018310547,151.82000732421875,153.1300048828125,2443700.0 2016-06-16,152.3000030517578,152.89999389648438,150.6999969482422,151.67999267578125,2321700.0 2016-06-17,149.6199951171875,152.75999450683594,149.5500030517578,152.61000061035156,4681500.0 2016-06-20,150.64999389648438,152.69000244140625,150.3699951171875,151.7899932861328,3250500.0 2016-06-21,149.4199981689453,151.47000122070312,148.5,151.13999938964844,2622200.0 2016-06-22,149.80999755859375,152.17999267578125,149.0,149.0800018310547,4470100.0 2016-06-23,152.27000427246094,152.39999389648438,150.6300048828125,151.2100067138672,3000400.0 2016-06-24,146.4499969482422,149.3000030517578,146.02999877929688,147.1999969482422,4919200.0 2016-06-27,144.5800018310547,147.07000732421875,143.82000732421875,146.16000366210938,4176700.0 2016-06-28,148.4199981689453,148.4199981689453,145.60000610351562,145.88999938964844,4348000.0 2016-06-29,150.10000610351562,150.75,148.6300048828125,149.11000061035156,3771100.0 2016-06-30,152.14999389648438,152.42999267578125,149.8300018310547,150.8300018310547,3480700.0 2016-07-01,154.27999877929688,154.9499969482422,152.25,152.42999267578125,2758100.0 2016-07-05,154.27000427246094,154.94000244140625,153.3800048828125,154.2899932861328,2349100.0 2016-07-06,156.0500030517578,156.82000732421875,152.9499969482422,153.44000244140625,3834000.0 2016-07-07,156.58999633789062,156.75999450683594,155.25,155.86000061035156,2437100.0 2016-07-08,161.10000610351562,161.11000061035156,156.1999969482422,157.6199951171875,3741500.0 2016-07-11,160.17999267578125,162.32000732421875,160.0,161.36000061035156,2464700.0 2016-07-12,161.9600067138672,162.27999877929688,160.50999450683594,160.6199951171875,2407200.0 2016-07-13,160.52000427246094,162.66000366210938,160.30999755859375,162.63999938964844,2691800.0 2016-07-14,162.74000549316406,162.99000549316406,160.74000549316406,162.0,2444800.0 2016-07-15,163.27999877929688,164.57000732421875,161.55999755859375,163.4499969482422,3179700.0 2016-07-18,162.92999267578125,164.0,162.7899932861328,163.82000732421875,1815600.0 2016-07-19,162.49000549316406,164.7100067138672,161.94000244140625,163.1999969482422,2249500.0 2016-07-20,163.25,163.64999389648438,161.82000732421875,162.4499969482422,2161400.0 2016-07-21,164.19000244140625,164.25999450683594,162.7100067138672,163.38999938964844,1971800.0 2016-07-22,165.6699981689453,166.3300018310547,164.0,164.77999877929688,2500400.0 2016-07-25,166.55999755859375,166.9499969482422,164.07000732421875,165.6999969482422,2704900.0 2016-07-26,167.6699981689453,168.0500030517578,165.77000427246094,165.88999938964844,2883600.0 2016-07-27,170.67999267578125,171.08999633789062,167.44000244140625,167.4499969482422,4200200.0 2016-07-28,171.27999877929688,171.8000030517578,166.50999450683594,168.92999267578125,5192500.0 2016-07-29,172.02999877929688,172.25999450683594,170.52999877929688,171.57000732421875,3121600.0 2016-08-01,174.16000366210938,174.97999572753906,172.27999877929688,172.91000366210938,3571900.0 2016-08-02,174.14999389648438,176.5,173.1699981689453,175.0500030517578,6589000.0 2016-08-03,173.42999267578125,174.38999938964844,172.27999877929688,173.74000549316406,3911800.0 2016-08-04,172.6699981689453,173.6699981689453,172.0399932861328,173.3000030517578,2122200.0 2016-08-05,173.66000366210938,174.52000427246094,172.50999450683594,173.35000610351562,2228300.0 2016-08-08,172.33999633789062,174.16000366210938,171.8300018310547,173.30999755859375,2706500.0 2016-08-09,172.0800018310547,173.3000030517578,171.67999267578125,172.66000366210938,2094200.0 2016-08-10,171.22999572753906,172.1999969482422,170.7100067138672,171.88999938964844,2476600.0 2016-08-11,172.42999267578125,172.77999877929688,171.0500030517578,172.24000549316406,2142800.0 2016-08-12,173.02000427246094,173.14999389648438,170.67999267578125,171.24000549316406,1863200.0 2016-08-15,174.5800018310547,174.72000122070312,171.47999572753906,171.47999572753906,2784300.0 2016-08-16,172.16000366210938,174.91000366210938,172.07000732421875,174.5399932861328,2622800.0 2016-08-17,174.30999755859375,174.5,171.67999267578125,172.00999450683594,2580900.0 2016-08-18,174.75,176.63999938964844,173.57000732421875,174.42999267578125,3422400.0 2016-08-19,173.6199951171875,174.9600067138672,172.25999450683594,174.10000610351562,2696400.0 2016-08-22,174.35000610351562,175.17999267578125,173.22000122070312,173.74000549316406,2603700.0 2016-08-23,174.39999389648438,175.99000549316406,173.66000366210938,174.44000244140625,2375700.0 2016-08-24,170.83999633789062,174.8699951171875,170.27999877929688,174.0,3055000.0 2016-08-25,170.22999572753906,171.4600067138672,168.75999450683594,169.9199981689453,2623800.0 2016-08-26,171.97000122070312,172.99000549316406,169.77000427246094,170.8000030517578,2925300.0 2016-08-29,171.50999450683594,172.5,171.1199951171875,172.3699951171875,2512200.0 2016-08-30,170.75999450683594,171.94000244140625,170.1199951171875,171.16000366210938,1803100.0 2016-08-31,170.05999755859375,171.38999938964844,169.82000732421875,170.72999572753906,2936400.0 2016-09-01,170.1300048828125,170.55999755859375,168.6199951171875,170.5500030517578,1876100.0 2016-09-02,169.77000427246094,171.0500030517578,168.91000366210938,170.5500030517578,2083800.0 2016-09-06,170.83999633789062,171.77000427246094,169.38999938964844,169.85000610351562,1919700.0 2016-09-07,170.6300048828125,171.44000244140625,169.1999969482422,169.77999877929688,2013000.0 2016-09-08,170.97000122070312,171.36000061035156,169.72999572753906,170.07000732421875,2611200.0 2016-09-09,166.5500030517578,169.75999450683594,166.52999877929688,169.69000244140625,3131400.0 2016-09-12,172.0399932861328,172.5800018310547,165.92999267578125,166.0800018310547,4451500.0 2016-09-13,169.3000030517578,171.5,167.80999755859375,171.24000549316406,3162600.0 2016-09-14,170.13999938964844,171.77000427246094,169.5,169.64999389648438,2799000.0 2016-09-15,172.63999938964844,173.38999938964844,169.47000122070312,170.0399932861328,2923900.0 2016-09-16,172.9600067138672,173.38999938964844,171.0500030517578,172.58999633789062,4028300.0 2016-09-19,171.3800048828125,173.5,171.17999267578125,173.25,2226800.0 2016-09-20,173.3800048828125,174.25999450683594,172.4600067138672,172.94000244140625,2607700.0 2016-09-21,173.85000610351562,174.25,171.61000061035156,174.24000549316406,2516400.0 2016-09-22,175.6199951171875,175.72999572753906,173.75,174.60000610351562,2338300.0 2016-09-23,174.8000030517578,176.85000610351562,174.61000061035156,176.27000427246094,2238700.0 2016-09-26,173.52999877929688,174.4499969482422,172.8300018310547,174.22000122070312,1798500.0 2016-09-27,171.6300048828125,171.97999572753906,169.5,170.24000549316406,4798900.0 2016-09-28,169.7100067138672,172.22000122070312,169.0500030517578,172.22000122070312,3300700.0 2016-09-29,165.4499969482422,170.38999938964844,165.3300018310547,170.38999938964844,3804000.0 2016-09-30,166.80999755859375,167.72000122070312,165.27000427246094,166.3800048828125,3999600.0 2016-10-03,167.33999633789062,167.5800018310547,164.44000244140625,166.0500030517578,2514600.0 2016-10-04,167.5500030517578,168.69000244140625,167.13999938964844,167.33999633789062,2797600.0 2016-10-05,167.24000549316406,168.38999938964844,166.9199981689453,167.5500030517578,1953400.0 2016-10-06,166.89999389648438,167.7899932861328,165.7899932861328,166.3300018310547,1904100.0 2016-10-07,167.5,168.14999389648438,166.3000030517578,167.94000244140625,1679800.0 2016-10-10,168.30999755859375,168.58999633789062,167.6699981689453,168.1999969482422,1628200.0 2016-10-11,164.32000732421875,167.82000732421875,163.50999450683594,167.82000732421875,2761900.0 2016-10-12,163.8800048828125,165.58999633789062,163.61000061035156,164.32000732421875,2250600.0 2016-10-13,164.2899932861328,165.08999633789062,162.50999450683594,162.85000610351562,2430900.0 2016-10-14,161.89999389648438,165.25,161.83999633789062,165.0500030517578,2817500.0 2016-10-17,162.6199951171875,163.4499969482422,161.13999938964844,162.1999969482422,2348400.0 2016-10-18,162.8000030517578,163.86000061035156,162.75,163.74000549316406,2001800.0 2016-10-19,161.0800018310547,163.61000061035156,161.02000427246094,163.4199981689453,2502700.0 2016-10-20,161.5,163.35000610351562,161.0,161.0,2922600.0 2016-10-21,158.50999450683594,161.22000122070312,158.35000610351562,160.69000244140625,3541000.0 2016-10-24,158.75999450683594,159.6999969482422,158.24000549316406,159.36000061035156,2920200.0 2016-10-25,157.89999389648438,159.27000427246094,157.8000030517578,158.83999633789062,2414300.0 2016-10-26,158.99000549316406,160.0500030517578,158.02999877929688,158.67999267578125,2716800.0 2016-10-27,160.57000732421875,161.60000610351562,159.63999938964844,159.7100067138672,3366900.0 2016-10-28,145.17999267578125,151.75999450683594,142.63999938964844,151.69000244140625,18311600.0 2016-10-31,141.16000366210938,146.67999267578125,140.94000244140625,146.5500030517578,8693700.0 2016-11-01,140.75999450683594,142.41000366210938,139.30999755859375,141.1699981689453,5589300.0 2016-11-02,138.6999969482422,140.61000061035156,138.63999938964844,140.30999755859375,4622500.0 2016-11-03,135.22000122070312,139.77000427246094,135.0,139.6999969482422,5791200.0 2016-11-04,135.39999389648438,137.61000061035156,133.63999938964844,133.7100067138672,5051500.0 2016-11-07,139.2100067138672,140.22999572753906,137.16000366210938,137.85000610351562,5146000.0 2016-11-08,138.4499969482422,140.0,137.35000610351562,139.5500030517578,3668500.0 2016-11-09,146.4199981689453,152.85000610351562,142.75,146.75,11793400.0 2016-11-10,151.57000732421875,152.22999572753906,148.75999450683594,150.39999389648438,8933400.0 2016-11-11,149.0399932861328,150.83999633789062,146.8000030517578,150.0500030517578,5159400.0 2016-11-14,146.4199981689453,149.14999389648438,146.00999450683594,148.47000122070312,5060000.0 2016-11-15,147.05999755859375,148.4600067138672,145.00999450683594,146.8699951171875,4515100.0 2016-11-16,147.22999572753906,148.5,146.44000244140625,147.57000732421875,4108200.0 2016-11-17,147.36000061035156,148.4499969482422,146.50999450683594,147.72999572753906,3957300.0 2016-11-18,145.22999572753906,148.35000610351562,144.89999389648438,147.0500030517578,3764600.0 2016-11-21,145.5500030517578,146.1699981689453,145.11000061035156,145.99000549316406,2860500.0 2016-11-22,144.3300018310547,146.9499969482422,142.82000732421875,146.82000732421875,3586200.0 2016-11-23,145.02999877929688,145.1699981689453,142.83999633789062,142.94000244140625,3216900.0 2016-11-25,145.42999267578125,146.0,144.75999450683594,145.22000122070312,2004000.0 2016-11-28,145.07000732421875,145.9199981689453,144.5,145.25,2411700.0 2016-11-29,146.0,146.7899932861328,145.30999755859375,145.36000061035156,2939100.0 2016-11-30,144.07000732421875,146.32000732421875,144.07000732421875,145.6999969482422,4296900.0 2016-12-01,142.38999938964844,144.24000549316406,142.13999938964844,144.24000549316406,3894000.0 2016-12-02,144.00999450683594,144.91000366210938,141.5,142.2899932861328,3517300.0 2016-12-05,145.2899932861328,146.3699951171875,143.72000122070312,145.4499969482422,3855500.0 2016-12-06,145.11000061035156,145.99000549316406,144.27999877929688,145.8000030517578,2399000.0 2016-12-07,141.19000244140625,143.8800048828125,139.66000366210938,143.52000427246094,7031300.0 2016-12-08,140.58999633789062,141.10000610351562,138.8300018310547,140.8300018310547,4387600.0 2016-12-09,143.4499969482422,144.5800018310547,141.0,141.5,4637300.0 2016-12-12,145.75999450683594,146.0399932861328,142.7899932861328,142.9199981689453,3310100.0 2016-12-13,148.3699951171875,149.97000122070312,146.5500030517578,146.80999755859375,4308700.0 2016-12-14,148.69000244140625,149.5500030517578,147.4199981689453,148.16000366210938,3196700.0 2016-12-15,150.38999938964844,150.47000122070312,148.77999877929688,149.17999267578125,2950500.0 2016-12-16,149.3699951171875,151.2100067138672,148.80999755859375,150.9199981689453,6356800.0 2016-12-19,147.74000549316406,150.35000610351562,147.2100067138672,149.75,3013800.0 2016-12-20,147.22000122070312,147.99000549316406,146.47000122070312,146.82000732421875,2615600.0 2016-12-21,146.1699981689453,147.6300048828125,145.6999969482422,147.07000732421875,2491800.0 2016-12-22,146.36000061035156,146.61000061035156,145.1199951171875,146.30999755859375,1820500.0 2016-12-23,147.5500030517578,147.72999572753906,146.24000549316406,146.35000610351562,2169700.0 2016-12-27,148.36000061035156,150.11000061035156,147.77000427246094,147.77000427246094,1941000.0 2016-12-28,147.6699981689453,149.14999389648438,147.36000061035156,148.6300048828125,1804000.0 2016-12-29,147.77999877929688,148.69000244140625,147.3699951171875,147.3699951171875,1655500.0 2016-12-30,146.2100067138672,148.75,145.6199951171875,147.6300048828125,3193100.0 2017-01-03,150.72999572753906,151.0,147.1199951171875,147.86000061035156,3640900.0 2017-01-04,152.8699951171875,153.72000122070312,151.77000427246094,152.08999633789062,3945900.0 2017-01-05,152.97999572753906,153.39999389648438,151.50999450683594,152.72000122070312,3441700.0 2017-01-06,156.77999877929688,161.0,156.6699981689453,159.8800048828125,9899300.0 2017-01-09,158.83999633789062,158.9499969482422,156.6300048828125,157.00999450683594,4247700.0 2017-01-10,158.75999450683594,159.1300048828125,157.24000549316406,158.49000549316406,3324400.0 2017-01-11,156.6199951171875,159.16000366210938,154.5,159.16000366210938,4821300.0 2017-01-12,155.36000061035156,156.14999389648438,154.55999755859375,155.44000244140625,3234800.0 2017-01-13,156.1199951171875,157.2100067138672,154.88999938964844,155.27999877929688,2637500.0 2017-01-17,154.8000030517578,156.1199951171875,153.52999877929688,155.13999938964844,3404900.0 2017-01-18,155.77000427246094,155.94000244140625,154.50999450683594,155.69000244140625,2432600.0 2017-01-19,153.8000030517578,155.69000244140625,153.25,155.1300048828125,2571900.0 2017-01-20,154.6699981689453,155.35000610351562,153.82000732421875,154.7100067138672,3067400.0 2017-01-23,152.72000122070312,154.5500030517578,152.39999389648438,154.2100067138672,2458200.0 2017-01-24,151.85000610351562,153.0,150.3800048828125,152.82000732421875,3027700.0 2017-01-25,154.10000610351562,154.82000732421875,151.77000427246094,152.52999877929688,3479500.0 2017-01-26,152.97999572753906,155.8000030517578,152.89999389648438,155.0,3366900.0 2017-01-27,157.16000366210938,157.5,152.75999450683594,153.22999572753906,4885200.0 2017-01-30,154.42999267578125,157.17999267578125,153.77000427246094,157.10000610351562,3758400.0 2017-01-31,156.67999267578125,156.9600067138672,153.14999389648438,153.6999969482422,3351300.0 2017-02-01,159.6699981689453,159.75,157.0500030517578,158.58999633789062,3924800.0 2017-02-02,159.5800018310547,159.94000244140625,156.91000366210938,159.72999572753906,4445400.0 2017-02-03,167.52999877929688,167.85000610351562,164.86000061035156,166.10000610351562,7366600.0 2017-02-06,166.5800018310547,166.88999938964844,165.1300048828125,166.17999267578125,4389200.0 2017-02-07,166.82000732421875,167.72000122070312,165.60000610351562,167.0,3584300.0 2017-02-08,168.1199951171875,168.35000610351562,166.32000732421875,166.5,3493400.0 2017-02-09,167.47000122070312,167.7899932861328,165.5,165.75,4281400.0 2017-02-10,167.88999938964844,168.30999755859375,167.02999877929688,167.8000030517578,2931200.0 2017-02-13,167.66000366210938,168.25999450683594,166.67999267578125,167.72000122070312,3602800.0 2017-02-14,168.0500030517578,168.07000732421875,165.57000732421875,167.07000732421875,3116700.0 2017-02-15,171.7899932861328,172.0,167.0,167.32000732421875,4058800.0 2017-02-16,172.11000061035156,172.1699981689453,170.3000030517578,171.55999755859375,2660600.0 2017-02-17,173.2899932861328,173.36000061035156,168.88999938964844,171.35000610351562,4154900.0 2017-02-21,173.13999938964844,173.5,171.86000061035156,172.85000610351562,3941200.0 2017-02-22,172.61000061035156,174.6999969482422,171.88999938964844,172.3300018310547,2579800.0 2017-02-23,174.00999450683594,174.00999450683594,171.88999938964844,172.75,2190800.0 2017-02-24,174.55999755859375,174.72000122070312,172.47999572753906,173.2899932861328,2677300.0 2017-02-27,176.1300048828125,176.27000427246094,173.7100067138672,174.2100067138672,2850700.0 2017-02-28,176.52999877929688,178.25,175.4199981689453,175.4600067138672,3370400.0 2017-03-01,178.24000549316406,179.67999267578125,175.75999450683594,178.0,3532300.0 2017-03-02,178.07000732421875,178.86000061035156,176.82000732421875,177.72000122070312,3493000.0 2017-03-03,180.1999969482422,180.52999877929688,177.5500030517578,178.4600067138672,2893800.0 2017-03-06,179.4600067138672,180.33999633789062,178.16000366210938,179.5500030517578,3280100.0 2017-03-07,177.3800048828125,178.58999633789062,176.27999877929688,177.39999389648438,3328900.0 2017-03-08,177.77999877929688,178.75999450683594,177.13999938964844,177.25,2320800.0 2017-03-09,178.9199981689453,179.1199951171875,177.07000732421875,178.0500030517578,2505300.0 2017-03-10,181.44000244140625,181.92999267578125,179.11000061035156,179.47000122070312,4589000.0 2017-03-13,181.0500030517578,182.0,180.32000732421875,181.92999267578125,2531000.0 2017-03-14,180.1199951171875,181.55999755859375,179.6300048828125,180.4199981689453,2746300.0 2017-03-15,182.60000610351562,184.2100067138672,180.30999755859375,180.30999755859375,4197300.0 2017-03-16,180.11000061035156,181.83999633789062,178.02000427246094,181.60000610351562,6014400.0 2017-03-17,168.61000061035156,171.58999633789062,165.9499969482422,167.3699951171875,23936800.0 2017-03-20,169.24000549316406,169.7100067138672,167.75999450683594,169.6300048828125,5831500.0 2017-03-21,166.85000610351562,170.2100067138672,166.49000549316406,170.0500030517578,4922700.0 2017-03-22,167.4499969482422,167.97999572753906,166.58999633789062,167.92999267578125,5070400.0 2017-03-23,166.0399932861328,168.02000427246094,165.57000732421875,167.47999572753906,4432200.0 2017-03-24,165.74000549316406,166.92999267578125,165.0800018310547,166.69000244140625,3175600.0 2017-03-27,164.91000366210938,166.61000061035156,163.0,164.77000427246094,4734000.0 2017-03-28,164.7100067138672,166.25999450683594,163.72999572753906,164.11000061035156,6526400.0 2017-03-29,163.05999755859375,165.22000122070312,162.94000244140625,164.47000122070312,4070800.0 2017-03-30,164.3800048828125,164.8000030517578,163.2100067138672,164.07000732421875,2262300.0 2017-03-31,164.07000732421875,165.47999572753906,163.85000610351562,164.32000732421875,2811800.0 2017-04-03,163.88999938964844,165.02000427246094,163.52000427246094,164.6300048828125,3047800.0 2017-04-04,164.36000061035156,164.49000549316406,163.1199951171875,163.77999877929688,2239400.0 2017-04-05,162.24000549316406,164.75999450683594,161.67999267578125,163.27000427246094,3542300.0 2017-04-06,162.25,163.4499969482422,161.61000061035156,162.1999969482422,3024200.0 2017-04-07,163.3800048828125,164.24000549316406,162.25,162.91000366210938,2204400.0 2017-04-10,162.7899932861328,164.24000549316406,162.6199951171875,163.85000610351562,1772000.0 2017-04-11,163.11000061035156,163.39999389648438,161.55999755859375,162.88999938964844,1990300.0 2017-04-12,163.0500030517578,164.10000610351562,162.16000366210938,164.0800018310547,2248600.0 2017-04-13,161.61000061035156,163.6300048828125,161.3300018310547,163.27999877929688,2568800.0 2017-04-17,162.11000061035156,162.52000427246094,161.25999450683594,161.33999633789062,2364900.0 2017-04-18,161.25,161.92999267578125,160.27999877929688,161.92999267578125,2532100.0 2017-04-19,161.25999450683594,162.63999938964844,161.1300048828125,162.10000610351562,2344100.0 2017-04-20,162.0399932861328,162.77000427246094,161.00999450683594,161.0500030517578,2070200.0 2017-04-21,160.41000366210938,162.72999572753906,160.25,162.14999389648438,2906900.0 2017-04-24,163.13999938964844,163.60000610351562,161.89999389648438,162.5,3498400.0 2017-04-25,164.6999969482422,165.3000030517578,163.39999389648438,163.52000427246094,3529400.0 2017-04-26,164.61000061035156,165.61000061035156,164.33999633789062,165.61000061035156,4175500.0 2017-04-27,162.72000122070312,163.42999267578125,160.0,160.1300048828125,5699200.0 2017-04-28,163.32000732421875,163.47999572753906,161.52999877929688,162.38999938964844,2942200.0 2017-05-01,162.60000610351562,164.44000244140625,162.4499969482422,163.67999267578125,2522000.0 2017-05-02,163.49000549316406,163.94000244140625,162.41000366210938,163.91000366210938,3737800.0 2017-05-03,163.80999755859375,164.0800018310547,163.0,163.82000732421875,2855100.0 2017-05-04,164.2899932861328,164.82000732421875,163.52000427246094,164.1699981689453,2543400.0 2017-05-05,163.80999755859375,164.80999755859375,162.4199981689453,164.80999755859375,2970400.0 2017-05-08,163.02999877929688,163.80999755859375,162.47000122070312,163.72999572753906,2291900.0 2017-05-09,163.22000122070312,164.0800018310547,162.8300018310547,163.1699981689453,2305500.0 2017-05-10,160.50999450683594,163.47999572753906,159.6999969482422,163.25,5201000.0 2017-05-11,160.0800018310547,160.52000427246094,158.2899932861328,159.86000061035156,3510200.0 2017-05-12,160.22000122070312,160.6199951171875,159.4600067138672,160.49000549316406,2706000.0 2017-05-15,159.97000122070312,160.14999389648438,158.7100067138672,158.8800048828125,3318700.0 2017-05-16,159.99000549316406,160.49000549316406,159.4600067138672,159.77000427246094,2281200.0 2017-05-17,157.05999755859375,159.2899932861328,156.92999267578125,158.77000427246094,3073200.0 2017-05-18,157.9600067138672,158.7899932861328,156.2899932861328,157.3699951171875,2163300.0 2017-05-19,156.50999450683594,158.5800018310547,156.35000610351562,157.58999633789062,2577300.0 2017-05-22,153.02000427246094,154.60000610351562,152.4499969482422,153.58999633789062,6911700.0 2017-05-23,154.07000732421875,154.57000732421875,152.16000366210938,152.64999389648438,3582000.0 2017-05-24,154.60000610351562,154.99000549316406,153.7899932861328,154.77000427246094,2667500.0 2017-05-25,155.42999267578125,156.0399932861328,154.6199951171875,155.19000244140625,2965800.0 2017-05-26,155.00999450683594,156.1300048828125,154.7899932861328,155.60000610351562,2731600.0 2017-05-30,153.85000610351562,155.3699951171875,153.55999755859375,155.00999450683594,2716700.0 2017-05-31,155.24000549316406,155.3699951171875,153.6699981689453,153.6699981689453,3891300.0 2017-06-01,156.24000549316406,156.77000427246094,155.24000549316406,155.39999389648438,3005300.0 2017-06-02,159.14999389648438,159.6199951171875,157.0,157.27000427246094,3320800.0 2017-06-05,160.22000122070312,161.1199951171875,158.27000427246094,160.2899932861328,4611100.0 2017-06-06,159.52999877929688,160.9199981689453,159.24000549316406,160.1300048828125,3002500.0 2017-06-07,161.66000366210938,162.0500030517578,159.75,159.82000732421875,3571500.0 2017-06-08,162.64999389648438,163.1699981689453,161.41000366210938,161.97999572753906,3555100.0 2017-06-09,164.05999755859375,166.13999938964844,162.6300048828125,162.75,4086800.0 2017-06-12,164.8800048828125,167.22999572753906,163.27999877929688,165.0,4344500.0 2017-06-13,164.42999267578125,165.08999633789062,163.77000427246094,164.47000122070312,2568200.0 2017-06-14,165.10000610351562,165.8800048828125,163.97000122070312,164.36000061035156,2594800.0 2017-06-15,164.11000061035156,164.89999389648438,162.5500030517578,164.24000549316406,3585000.0 2017-06-16,162.4199981689453,164.10000610351562,161.1300048828125,163.83999633789062,5887200.0 2017-06-19,165.08999633789062,165.22000122070312,162.69000244140625,163.10000610351562,3043900.0 2017-06-20,166.2899932861328,168.6999969482422,164.7899932861328,165.42999267578125,3857900.0 2017-06-21,171.35000610351562,171.75999450683594,166.36000061035156,167.1999969482422,5490800.0 2017-06-22,173.82000732421875,175.4499969482422,172.10000610351562,172.44000244140625,5745800.0 2017-06-23,172.5,174.1300048828125,170.9600067138672,173.24000549316406,14368500.0 2017-06-26,173.6699981689453,174.72000122070312,172.41000366210938,173.38999938964844,3037600.0 2017-06-27,170.85000610351562,173.9199981689453,170.77000427246094,173.02000427246094,2941500.0 2017-06-28,174.07000732421875,174.5399932861328,170.8300018310547,171.4199981689453,2890500.0 2017-06-29,172.58999633789062,174.72000122070312,171.02000427246094,174.49000549316406,2491800.0 2017-06-30,172.22999572753906,174.25,172.00999450683594,173.61000061035156,2695500.0 2017-07-03,172.8000030517578,174.3300018310547,172.6300048828125,172.6300048828125,1395100.0 2017-07-05,174.25999450683594,174.3800048828125,171.9199981689453,172.6699981689453,2830000.0 2017-07-06,171.72000122070312,173.61000061035156,171.30999755859375,173.10000610351562,2566400.0 2017-07-07,171.42999267578125,172.02999877929688,170.58999633789062,171.63999938964844,2612900.0 2017-07-10,172.1999969482422,172.5500030517578,171.0,171.58999633789062,2070600.0 2017-07-11,173.32000732421875,174.44000244140625,172.07000732421875,174.17999267578125,2198000.0 2017-07-12,173.27000427246094,174.24000549316406,172.6699981689453,173.7100067138672,1976900.0 2017-07-13,175.0399932861328,176.1999969482422,173.08999633789062,173.27999877929688,2999900.0 2017-07-14,177.1300048828125,177.67999267578125,174.41000366210938,175.42999267578125,2720600.0 2017-07-17,177.39999389648438,178.89999389648438,176.67999267578125,176.83999633789062,2692400.0 2017-07-18,177.47999572753906,177.6300048828125,176.13999938964844,176.66000366210938,1820100.0 2017-07-19,179.17999267578125,179.1999969482422,176.52000427246094,178.10000610351562,2440700.0 2017-07-20,179.32000732421875,180.72999572753906,178.8800048828125,179.0500030517578,3039300.0 2017-07-21,180.2100067138672,180.5500030517578,179.16000366210938,179.25999450683594,2674700.0 2017-07-24,181.05999755859375,181.4600067138672,178.66000366210938,180.19000244140625,2503100.0 2017-07-25,180.88999938964844,182.60000610351562,180.33999633789062,182.0500030517578,3343200.0 2017-07-26,175.88999938964844,178.86000061035156,175.1999969482422,176.00999450683594,5446100.0 2017-07-27,172.14999389648438,175.47999572753906,170.52999877929688,175.0,5523200.0 2017-07-28,174.5399932861328,175.05999755859375,171.7100067138672,171.97999572753906,2463500.0 2017-07-31,174.50999450683594,176.7899932861328,174.25,174.50999450683594,2424800.0 2017-08-01,174.1300048828125,175.11000061035156,173.66000366210938,174.80999755859375,2069600.0 2017-08-02,174.4600067138672,174.58999633789062,173.2100067138672,173.57000732421875,2209200.0 2017-08-03,174.17999267578125,174.7100067138672,173.25999450683594,173.52000427246094,1725900.0 2017-08-04,173.85000610351562,174.82000732421875,172.89999389648438,174.27000427246094,1915600.0 2017-08-07,174.5800018310547,174.64999389648438,173.25999450683594,173.8699951171875,1193800.0 2017-08-08,173.69000244140625,174.89999389648438,172.97999572753906,173.9600067138672,2325200.0 2017-08-09,173.5500030517578,174.17999267578125,172.64999389648438,173.10000610351562,1972200.0 2017-08-10,169.11000061035156,172.6699981689453,168.58999633789062,172.07000732421875,3443800.0 2017-08-11,169.42999267578125,170.6300048828125,168.75999450683594,169.82000732421875,1571600.0 2017-08-14,171.6699981689453,172.0800018310547,169.97000122070312,170.27999877929688,1915800.0 2017-08-15,170.0399932861328,171.4499969482422,169.75999450683594,171.10000610351562,1956300.0 2017-08-16,171.38999938964844,172.63999938964844,170.13999938964844,170.25999450683594,1618800.0 2017-08-17,167.80999755859375,171.0,167.8000030517578,170.69000244140625,2630600.0 2017-08-18,167.2899932861328,168.42999267578125,166.52000427246094,167.3699951171875,1741900.0 2017-08-21,168.16000366210938,168.63999938964844,167.00999450683594,167.4600067138672,1533300.0 2017-08-22,170.07000732421875,170.94000244140625,168.8300018310547,168.86000061035156,1933500.0 2017-08-23,169.0,169.94000244140625,168.75999450683594,169.66000366210938,1279400.0 2017-08-24,169.9499969482422,170.69000244140625,168.57000732421875,169.27999877929688,1922400.0 2017-08-25,169.74000549316406,171.57000732421875,169.39999389648438,170.82000732421875,1510800.0 2017-08-28,171.77999877929688,172.63999938964844,170.25999450683594,170.86000061035156,2359500.0 2017-08-29,172.22999572753906,172.35000610351562,170.35000610351562,170.66000366210938,1483000.0 2017-08-30,173.64999389648438,175.0800018310547,171.5399932861328,172.19000244140625,2310900.0 2017-08-31,177.77000427246094,178.63999938964844,173.74000549316406,173.74000549316406,3977500.0 2017-09-01,178.7100067138672,179.72999572753906,177.3000030517578,178.13999938964844,2431900.0 2017-09-05,176.74000549316406,178.5,175.36000061035156,178.0,1959900.0 2017-09-06,178.3800048828125,179.0800018310547,176.36000061035156,177.58999633789062,2242300.0 2017-09-07,180.7100067138672,182.77000427246094,177.27999877929688,178.5,2985300.0 2017-09-08,180.63999938964844,182.66000366210938,179.52000427246094,180.92999267578125,1993900.0 2017-09-11,186.49000549316406,186.7100067138672,182.5399932861328,182.5399932861328,3791200.0 2017-09-12,191.0,191.0399932861328,186.77999877929688,187.0,3894300.0 2017-09-13,189.6999969482422,190.94000244140625,187.7100067138672,189.89999389648438,3031400.0 2017-09-14,189.44000244140625,191.10000610351562,187.80999755859375,188.3699951171875,2318400.0 2017-09-15,187.47000122070312,189.66000366210938,186.30999755859375,189.66000366210938,5349000.0 2017-09-18,186.47000122070312,188.55999755859375,186.1199951171875,187.7899932861328,2443800.0 2017-09-19,186.32000732421875,187.44000244140625,185.80999755859375,186.80999755859375,2066100.0 2017-09-20,188.1699981689453,188.5500030517578,185.4199981689453,186.0800018310547,2685400.0 2017-09-21,186.63999938964844,188.9600067138672,186.5,188.32000732421875,2082200.0 2017-09-22,185.75999450683594,186.82000732421875,184.0,185.47999572753906,2275600.0 2017-09-25,186.2899932861328,188.02999877929688,185.50999450683594,185.50999450683594,2545400.0 2017-09-26,185.60000610351562,187.5500030517578,185.39999389648438,186.50999450683594,2307900.0 2017-09-27,184.8800048828125,186.8800048828125,183.89999389648438,185.0500030517578,2436700.0 2017-09-28,185.4600067138672,187.82000732421875,184.1300048828125,184.2899932861328,2576900.0 2017-09-29,186.4499969482422,186.5399932861328,183.1699981689453,185.6999969482422,3017300.0 2017-10-02,187.1699981689453,187.72999572753906,185.55999755859375,187.02999877929688,2682700.0 2017-10-03,187.22999572753906,188.22000122070312,185.6300048828125,188.0500030517578,1514200.0 2017-10-04,188.58999633789062,188.72000122070312,186.02000427246094,186.5500030517578,1660300.0 2017-10-05,186.85000610351562,190.0,184.30999755859375,189.0500030517578,4506600.0 2017-10-06,185.82000732421875,188.24000549316406,185.16000366210938,186.4600067138672,2032500.0 2017-10-09,185.4600067138672,186.83999633789062,184.39999389648438,185.9499969482422,1519600.0 2017-10-10,185.7899932861328,186.5800018310547,184.4600067138672,185.4600067138672,2036400.0 2017-10-11,184.14999389648438,185.5,182.67999267578125,185.27999877929688,3273200.0 2017-10-12,182.75999450683594,184.38999938964844,182.0399932861328,183.38999938964844,2223800.0 2017-10-13,183.00999450683594,183.35000610351562,182.00999450683594,182.63999938964844,2331500.0 2017-10-16,181.89999389648438,184.1999969482422,181.1999969482422,182.9600067138672,2211500.0 2017-10-17,186.19000244140625,187.05999755859375,181.1300048828125,182.02999877929688,3753700.0 2017-10-18,186.27999877929688,188.83999633789062,185.8300018310547,187.85000610351562,2580200.0 2017-10-19,184.1199951171875,186.97999572753906,183.25,185.99000549316406,2563600.0 2017-10-20,182.9600067138672,184.82000732421875,181.2899932861328,184.08999633789062,3179200.0 2017-10-23,180.52999877929688,183.6199951171875,180.3699951171875,183.25,2571200.0 2017-10-24,180.3699951171875,181.5399932861328,177.22999572753906,181.25999450683594,3449800.0 2017-10-25,177.5,180.0399932861328,176.55999755859375,179.10000610351562,4052500.0 2017-10-26,176.52000427246094,177.44000244140625,169.67999267578125,170.8699951171875,5998500.0 2017-10-27,175.27999877929688,176.42999267578125,173.2899932861328,175.35000610351562,3478600.0 2017-10-30,174.58999633789062,176.8000030517578,173.5800018310547,175.5,2550800.0 2017-10-31,175.22000122070312,176.19000244140625,174.14999389648438,174.14999389648438,2906600.0 2017-11-01,175.4199981689453,177.30999755859375,174.72000122070312,175.3000030517578,2734900.0 2017-11-02,172.41000366210938,175.3800048828125,171.25999450683594,174.77000427246094,4029300.0 2017-11-03,173.44000244140625,174.02999877929688,171.60000610351562,172.10000610351562,2433100.0 2017-11-06,170.8000030517578,173.3300018310547,170.69000244140625,172.86000061035156,2692000.0 2017-11-07,173.47999572753906,174.75,170.61000061035156,170.61000061035156,3097100.0 2017-11-08,173.5800018310547,174.64999389648438,173.17999267578125,174.0,2003400.0 2017-11-09,174.0,174.22999572753906,171.30999755859375,172.75,2005100.0 2017-11-10,172.35000610351562,173.47999572753906,171.19000244140625,173.14999389648438,1927400.0 2017-11-13,171.5,172.94000244140625,171.10000610351562,171.5800018310547,2119800.0 2017-11-14,170.1300048828125,171.49000549316406,168.30999755859375,170.88999938964844,2604700.0 2017-11-15,169.3800048828125,170.52000427246094,168.3300018310547,170.19000244140625,3150600.0 2017-11-16,170.77000427246094,171.14999389648438,168.75,168.91000366210938,3131000.0 2017-11-17,170.0,171.08999633789062,169.5399932861328,170.6699981689453,2039700.0 2017-11-20,168.7899932861328,170.22000122070312,168.14999389648438,169.89999389648438,2012300.0 2017-11-21,169.83999633789062,170.49000549316406,168.88999938964844,169.35000610351562,2629600.0 2017-11-22,169.9600067138672,170.72999572753906,169.3300018310547,169.86000061035156,1533000.0 2017-11-24,170.1199951171875,170.75999450683594,169.49000549316406,169.5,999800.0 2017-11-27,169.7100067138672,171.25999450683594,169.55999755859375,170.55999755859375,2150100.0 2017-11-28,170.25999450683594,170.66000366210938,169.42999267578125,170.57000732421875,2658700.0 2017-11-29,172.22999572753906,174.0,170.58999633789062,171.0,3244500.0 2017-11-30,175.66000366210938,176.05999755859375,172.6300048828125,172.6300048828125,3819400.0 2017-12-01,177.1999969482422,177.86000061035156,174.0500030517578,174.16000366210938,3389900.0 2017-12-04,178.69000244140625,180.74000549316406,178.16000366210938,178.4600067138672,4417100.0 2017-12-05,178.6699981689453,180.72999572753906,177.94000244140625,179.00999450683594,3589400.0 2017-12-06,176.22000122070312,179.47999572753906,174.67999267578125,179.4499969482422,2519700.0 2017-12-07,173.9600067138672,176.94000244140625,173.42999267578125,175.67999267578125,3102100.0 2017-12-08,175.41000366210938,175.97000122070312,173.42999267578125,174.42999267578125,3336300.0 2017-12-11,176.8300018310547,177.69000244140625,175.00999450683594,176.08999633789062,1874000.0 2017-12-12,176.25999450683594,176.99000549316406,174.1300048828125,176.8300018310547,2193700.0 2017-12-13,177.3800048828125,178.22000122070312,175.97000122070312,176.8699951171875,3166900.0 2017-12-14,174.9199981689453,177.97000122070312,174.5500030517578,177.44000244140625,2723600.0 2017-12-15,177.0399932861328,177.41000366210938,174.13999938964844,176.38999938964844,5796800.0 2017-12-18,176.13999938964844,178.6300048828125,176.02999877929688,177.86000061035156,2799200.0 2017-12-19,176.8699951171875,177.27999877929688,175.41000366210938,176.1199951171875,2705000.0 2017-12-20,177.11000061035156,179.1699981689453,177.0399932861328,177.60000610351562,3246100.0 2017-12-21,176.67999267578125,178.22999572753906,176.4600067138672,177.57000732421875,2106400.0 2017-12-22,176.4199981689453,177.49000549316406,175.77000427246094,176.6199951171875,1477900.0 2017-12-26,176.08999633789062,176.9199981689453,175.5,176.17999267578125,1339200.0 2017-12-27,176.2100067138672,177.27999877929688,176.08999633789062,176.44000244140625,1403900.0 2017-12-28,175.25,177.0,175.05999755859375,176.77000427246094,1637700.0 2017-12-29,173.89999389648438,176.05999755859375,173.75999450683594,175.25,1948600.0 2018-01-02,177.0,177.82000732421875,174.4199981689453,175.35000610351562,2301100.0 2018-01-03,180.33999633789062,181.44000244140625,175.75999450683594,176.91000366210938,3084000.0 2018-01-04,179.5800018310547,180.86000061035156,178.75,180.6300048828125,2021100.0 2018-01-05,180.64999389648438,180.8800048828125,179.02999877929688,180.83999633789062,2211400.0 2018-01-08,180.60000610351562,181.25,178.42999267578125,180.47999572753906,2356200.0 2018-01-09,183.3800048828125,184.52999877929688,180.1199951171875,180.52999877929688,3031700.0 2018-01-10,182.86000061035156,183.6999969482422,180.3699951171875,182.66000366210938,2542700.0 2018-01-11,181.9600067138672,182.86000061035156,181.10000610351562,182.86000061035156,2101300.0 2018-01-12,185.0399932861328,185.61000061035156,181.75,182.33999633789062,3111400.0 2018-01-16,185.5399932861328,187.4499969482422,184.1699981689453,185.6199951171875,3374600.0 2018-01-17,188.00999450683594,189.3000030517578,185.89999389648438,187.6999969482422,4018200.0 2018-01-18,187.58999633789062,188.55999755859375,185.5,187.4499969482422,3084900.0 2018-01-19,189.27999877929688,189.72000122070312,187.60000610351562,188.36000061035156,3652300.0 2018-01-22,192.3300018310547,192.57000732421875,189.42999267578125,189.72999572753906,3579800.0 2018-01-23,191.99000549316406,196.02999877929688,191.60000610351562,193.0,3486700.0 2018-01-24,190.6300048828125,192.94000244140625,189.50999450683594,192.75,2765700.0 2018-01-25,190.0800018310547,191.8000030517578,188.89999389648438,191.39999389648438,2470300.0 2018-01-26,196.00999450683594,196.8000030517578,190.99000549316406,191.0500030517578,3920300.0 2018-01-29,198.0,201.22999572753906,195.64999389648438,196.2100067138672,4565700.0 2018-01-30,191.27000427246094,196.47000122070312,190.5500030517578,196.17999267578125,3990800.0 2018-01-31,186.0500030517578,192.27000427246094,184.64999389648438,191.63999938964844,4677700.0 2018-02-01,185.55999755859375,186.8300018310547,182.3300018310547,185.0,4078100.0 2018-02-02,187.00999450683594,192.60000610351562,183.00999450683594,183.4600067138672,7029400.0 2018-02-05,174.75,188.60000610351562,174.6199951171875,186.82000732421875,6922800.0 2018-02-06,176.64999389648438,180.27999877929688,172.0399932861328,177.99000549316406,7527700.0 2018-02-07,177.47000122070312,180.99000549316406,176.0,176.25,5715700.0 2018-02-08,173.1199951171875,180.4199981689453,173.0,177.92999267578125,6026800.0 2018-02-09,173.4600067138672,175.4600067138672,168.25,174.1300048828125,6093900.0 2018-02-12,174.8699951171875,176.6699981689453,173.0,174.3000030517578,4324800.0 2018-02-13,175.94000244140625,176.6999969482422,172.4600067138672,173.8699951171875,3834700.0 2018-02-14,179.52000427246094,180.30999755859375,174.05999755859375,174.0800018310547,5958700.0 2018-02-15,183.60000610351562,185.0,179.89999389648438,180.0,4493400.0 2018-02-16,183.5500030517578,186.1199951171875,182.67999267578125,183.8000030517578,4365800.0 2018-02-20,182.97999572753906,184.30999755859375,182.13999938964844,182.88999938964844,4078400.0 2018-02-21,182.42999267578125,185.5,182.39999389648438,183.19000244140625,4054600.0 2018-02-22,182.4499969482422,185.16000366210938,182.00999450683594,182.50999450683594,3868200.0 2018-02-23,186.6699981689453,186.7899932861328,182.77000427246094,183.6300048828125,4163400.0 2018-02-26,188.5,190.3699951171875,187.02999877929688,187.4600067138672,4943600.0 2018-02-27,185.7899932861328,190.10000610351562,185.5500030517578,188.8300018310547,5016100.0 2018-02-28,183.77000427246094,187.38999938964844,183.69000244140625,185.8800048828125,4544000.0 2018-03-01,183.2899932861328,185.57000732421875,180.3800048828125,184.2100067138672,11757800.0 2018-03-02,185.0800018310547,185.8000030517578,181.0500030517578,181.05999755859375,19115500.0 2018-03-05,190.1300048828125,190.69000244140625,185.0,185.0500030517578,15187800.0 2018-03-06,190.35000610351562,191.63999938964844,186.92999267578125,188.1999969482422,18446500.0 2018-03-07,187.52999877929688,190.22000122070312,186.41000366210938,189.72999572753906,7009900.0 2018-03-08,187.16000366210938,188.39999389648438,185.50999450683594,187.89999389648438,9192600.0 2018-03-09,191.10000610351562,191.3800048828125,186.32000732421875,188.0,5674100.0 2018-03-12,189.3000030517578,190.38999938964844,188.32000732421875,189.5,6972400.0 2018-03-13,189.75,190.8300018310547,188.6300048828125,189.60000610351562,4712900.0 2018-03-14,190.57000732421875,192.6199951171875,189.8000030517578,191.17999267578125,3613300.0 2018-03-15,189.75,190.8800048828125,187.91000366210938,190.0500030517578,3320500.0 2018-03-16,188.24000549316406,190.25,187.22999572753906,189.75,16878400.0 2018-03-19,182.5500030517578,187.92999267578125,180.6699981689453,187.2899932861328,3970400.0 2018-03-20,182.02999877929688,184.02000427246094,181.1699981689453,183.05999755859375,2582200.0 2018-03-21,181.58999633789062,184.0399932861328,181.39999389648438,181.42999267578125,2531100.0 2018-03-22,176.0800018310547,180.75,176.0,179.9199981689453,3553000.0 2018-03-23,169.42999267578125,179.17999267578125,169.35000610351562,176.57000732421875,4529600.0 2018-03-26,175.19000244140625,175.8699951171875,170.11000061035156,172.77999877929688,4217100.0 2018-03-27,171.14999389648438,176.36000061035156,169.82000732421875,176.16000366210938,3963100.0 2018-03-28,170.4600067138672,172.5,168.02000427246094,171.35000610351562,4545900.0 2018-03-29,170.47999572753906,172.24000549316406,169.63999938964844,170.99000549316406,3769800.0 2018-04-02,166.0500030517578,170.5800018310547,163.30999755859375,169.9199981689453,4759800.0 2018-04-03,168.22000122070312,169.22000122070312,165.0800018310547,166.97000122070312,3374000.0 2018-04-04,173.52000427246094,174.27000427246094,165.8800048828125,166.1699981689453,3796700.0 2018-04-05,172.0,174.42999267578125,170.99000549316406,174.0,2766600.0 2018-04-06,168.13999938964844,171.72000122070312,166.1999969482422,170.86000061035156,3747800.0 2018-04-09,169.6199951171875,172.9499969482422,167.99000549316406,169.1999969482422,3856800.0 2018-04-10,173.1300048828125,173.8800048828125,170.11000061035156,170.88999938964844,2872300.0 2018-04-11,172.41000366210938,174.07000732421875,171.60000610351562,171.8000030517578,2575900.0 2018-04-12,171.02000427246094,174.11000061035156,170.9600067138672,172.67999267578125,3471400.0 2018-04-13,171.47999572753906,172.42999267578125,170.7899932861328,172.11000061035156,2656400.0 2018-04-16,171.3800048828125,173.1300048828125,171.07000732421875,172.75,2656400.0 2018-04-17,174.8800048828125,175.6300048828125,171.5800018310547,173.0,3283900.0 2018-04-18,175.11000061035156,176.16000366210938,174.44000244140625,174.61000061035156,2205600.0 2018-04-19,172.92999267578125,175.39999389648438,171.7899932861328,174.47000122070312,2269400.0 2018-04-20,171.55999755859375,173.47000122070312,170.57000732421875,173.10000610351562,2958600.0 2018-04-23,174.66000366210938,176.97000122070312,171.25,171.6199951171875,3568700.0 2018-04-24,171.94000244140625,175.75999450683594,170.52999877929688,175.5500030517578,4389400.0 2018-04-25,174.8300018310547,175.44000244140625,170.33999633789062,173.66000366210938,4693800.0 2018-04-26,175.3699951171875,176.67999267578125,171.7899932861328,175.4199981689453,3682400.0 2018-04-27,177.4600067138672,177.9199981689453,174.86000061035156,174.9199981689453,2424800.0 2018-04-30,174.47999572753906,178.74000549316406,174.35000610351562,177.91000366210938,3608700.0 2018-05-01,169.27999877929688,173.99000549316406,167.97999572753906,172.14999389648438,4799400.0 2018-05-02,169.42999267578125,171.07000732421875,168.3000030517578,169.3000030517578,4085700.0 2018-05-03,166.38999938964844,170.33999633789062,166.0500030517578,169.27999877929688,4152900.0 2018-05-04,167.97999572753906,169.5,165.22000122070312,165.9600067138672,3430000.0 2018-05-07,168.05999755859375,169.92999267578125,167.5,168.5800018310547,3175800.0 2018-05-08,168.49000549316406,170.5,167.5,168.80999755859375,3937700.0 2018-05-09,169.63999938964844,170.52999877929688,167.08999633789062,168.6999969482422,2861400.0 2018-05-10,170.77000427246094,171.49000549316406,169.36000061035156,170.25999450683594,2947100.0 2018-05-11,173.88999938964844,174.35000610351562,170.02999877929688,170.3800048828125,3740500.0 2018-05-14,175.9600067138672,177.8000030517578,173.0399932861328,174.10000610351562,3370600.0 2018-05-15,172.33999633789062,175.30999755859375,171.10000610351562,174.80999755859375,4491700.0 2018-05-16,173.8000030517578,174.5800018310547,170.6199951171875,171.35000610351562,2494200.0 2018-05-17,174.64999389648438,175.42999267578125,172.52999877929688,173.30999755859375,2268400.0 2018-05-18,176.3000030517578,177.33999633789062,174.69000244140625,176.50999450683594,3377200.0 2018-05-21,176.47000122070312,177.94000244140625,175.89999389648438,177.1199951171875,2557200.0 2018-05-22,178.36000061035156,179.57000732421875,176.50999450683594,176.7100067138672,2742700.0 2018-05-23,179.94000244140625,179.99000549316406,176.66000366210938,177.1199951171875,2242000.0 2018-05-24,177.9600067138672,180.25999450683594,176.99000549316406,180.0,2386100.0 2018-05-25,178.24000549316406,179.0800018310547,177.60000610351562,177.9600067138672,1812000.0 2018-05-29,177.44000244140625,178.3800048828125,175.77000427246094,176.99000549316406,2382000.0 2018-05-30,180.24000549316406,181.77999877929688,178.00999450683594,178.2899932861328,3419200.0 2018-05-31,179.6199951171875,180.9499969482422,178.3800048828125,180.30999755859375,5247200.0 2018-06-01,183.57000732421875,184.77000427246094,180.36000061035156,180.75,2892800.0 2018-06-04,185.44000244140625,185.97000122070312,182.8300018310547,183.17999267578125,2298800.0 2018-06-05,181.72999572753906,184.7100067138672,179.7899932861328,182.8000030517578,3980800.0 2018-06-06,183.5500030517578,184.14999389648438,180.8699951171875,182.00999450683594,2213100.0 2018-06-07,183.3000030517578,184.0500030517578,182.50999450683594,183.47000122070312,2729600.0 2018-06-08,184.3000030517578,185.64999389648438,183.60000610351562,183.88999938964844,2865000.0 2018-06-11,184.61000061035156,184.82000732421875,182.92999267578125,184.13999938964844,2409400.0 2018-06-12,185.07000732421875,185.1199951171875,183.41000366210938,184.27000427246094,2045300.0 2018-06-13,183.67999267578125,186.57000732421875,183.4499969482422,185.36000061035156,2243900.0 2018-06-14,185.7899932861328,186.07000732421875,182.6999969482422,184.08999633789062,2289600.0 2018-06-15,185.00999450683594,186.74000549316406,184.02000427246094,186.47000122070312,6474500.0 2018-06-18,183.9499969482422,184.5,182.3800048828125,184.1300048828125,2370700.0 2018-06-19,186.19000244140625,186.33999633789062,182.8300018310547,182.8300018310547,2538500.0 2018-06-20,186.50999450683594,187.50999450683594,184.74000549316406,186.25,2415200.0 2018-06-21,185.99000549316406,186.50999450683594,184.4199981689453,186.50999450683594,2206400.0 2018-06-22,185.14999389648438,188.08999633789062,184.8300018310547,186.30999755859375,11153100.0 2018-06-25,185.36000061035156,186.69000244140625,184.07000732421875,185.00999450683594,2678200.0 2018-06-26,184.58999633789062,185.9499969482422,183.97999572753906,185.33999633789062,2070600.0 2018-06-27,183.52999877929688,187.36000061035156,183.47000122070312,184.9199981689453,2354800.0 2018-06-28,183.33999633789062,184.5800018310547,181.6999969482422,183.16000366210938,2286300.0 2018-06-29,184.58999633789062,186.0500030517578,183.58999633789062,183.58999633789062,2606200.0 2018-07-02,185.2899932861328,185.4600067138672,182.6999969482422,184.08999633789062,2069800.0 2018-07-03,185.7100067138672,187.39999389648438,185.57000732421875,186.4499969482422,1348000.0 2018-07-05,187.36000061035156,188.1699981689453,185.61000061035156,186.13999938964844,1801000.0 2018-07-06,191.00999450683594,191.49000549316406,188.00999450683594,188.57000732421875,2751600.0 2018-07-09,194.1699981689453,194.38999938964844,191.1699981689453,191.5,3065500.0 2018-07-10,195.69000244140625,196.14999389648438,192.5399932861328,194.1699981689453,2757000.0 2018-07-11,193.14999389648438,195.19000244140625,192.52000427246094,194.60000610351562,2431400.0 2018-07-12,194.0800018310547,194.25999450683594,192.55999755859375,194.19000244140625,2251900.0 2018-07-13,195.91000366210938,196.75,193.3800048828125,194.99000549316406,2232000.0 2018-07-16,194.8800048828125,196.57000732421875,194.11000061035156,195.7100067138672,1824800.0 2018-07-17,193.9199981689453,194.89999389648438,192.11000061035156,192.3699951171875,2567300.0 2018-07-18,192.8000030517578,194.0,192.0500030517578,193.25,2215800.0 2018-07-19,191.75999450683594,192.85000610351562,190.2899932861328,191.86000061035156,2539200.0 2018-07-20,190.49000549316406,191.47999572753906,189.49000549316406,191.47999572753906,2252200.0 2018-07-23,189.97000122070312,190.97000122070312,189.16000366210938,190.11000061035156,1767000.0 2018-07-24,191.39999389648438,193.1999969482422,190.5,191.25,2440400.0 2018-07-25,193.0399932861328,193.4600067138672,190.77000427246094,191.6199951171875,2009300.0 2018-07-26,194.0500030517578,195.58999633789062,192.67999267578125,195.02999877929688,2835800.0 2018-07-27,192.44000244140625,196.22000122070312,189.57000732421875,196.0,4100200.0 2018-07-30,190.6300048828125,192.2100067138672,189.94000244140625,191.5,2984700.0 2018-07-31,196.5500030517578,197.49000549316406,190.8699951171875,191.0,4429300.0 2018-08-01,195.83999633789062,196.97999572753906,194.6999969482422,196.3300018310547,2632800.0 2018-08-02,196.3800048828125,197.4199981689453,192.72999572753906,194.63999938964844,2500400.0 2018-08-03,197.99000549316406,198.41000366210938,196.10000610351562,196.27000427246094,2176200.0 2018-08-06,197.61000061035156,199.8300018310547,196.52000427246094,197.44000244140625,1913800.0 2018-08-07,200.39999389648438,200.89999389648438,197.63999938964844,197.69000244140625,2349800.0 2018-08-08,196.1999969482422,198.5,195.07000732421875,198.5,3145900.0 2018-08-09,193.97000122070312,196.32000732421875,193.8300018310547,195.42999267578125,2766500.0 2018-08-10,194.4199981689453,195.17999267578125,192.25999450683594,193.3000030517578,1769100.0 2018-08-13,195.61000061035156,196.32000732421875,193.72000122070312,194.69000244140625,1802900.0 2018-08-14,195.75999450683594,196.9600067138672,194.88999938964844,195.94000244140625,1240200.0 2018-08-15,195.25999450683594,195.47999572753906,192.88999938964844,194.8300018310547,1900200.0 2018-08-16,196.44000244140625,197.1300048828125,192.72999572753906,194.4600067138672,2361700.0 2018-08-17,197.4199981689453,198.50999450683594,195.27999877929688,196.24000549316406,2183800.0 2018-08-20,197.55999755859375,198.5,196.8699951171875,197.88999938964844,1747900.0 2018-08-21,197.30999755859375,198.39999389648438,196.72999572753906,197.92999267578125,1666900.0 2018-08-22,197.83999633789062,198.75,195.8300018310547,197.14999389648438,1709300.0 2018-08-23,196.60000610351562,197.75,195.6199951171875,197.3699951171875,1351200.0 2018-08-24,196.63999938964844,197.5,195.60000610351562,196.8800048828125,1358500.0 2018-08-27,198.60000610351562,198.66000366210938,196.7899932861328,197.52000427246094,2034400.0 2018-08-28,198.6199951171875,199.8300018310547,198.0,199.02000427246094,1644200.0 2018-08-29,199.75,200.0,196.9199981689453,197.7899932861328,1775100.0 2018-08-30,200.35000610351562,200.69000244140625,198.6999969482422,199.5800018310547,1992500.0 2018-08-31,199.80999755859375,200.47000122070312,198.38999938964844,199.8300018310547,2981400.0 2018-09-04,196.72999572753906,199.75,195.3300018310547,199.25,2293500.0 2018-09-05,197.75,198.6699981689453,196.85000610351562,197.1300048828125,1809000.0 2018-09-06,196.14999389648438,198.58999633789062,195.1199951171875,197.5500030517578,1797300.0 2018-09-07,196.3000030517578,197.5500030517578,194.75,195.42999267578125,2604100.0 2018-09-10,202.5,203.69000244140625,196.38999938964844,197.36000061035156,4310800.0 2018-09-11,199.47000122070312,203.0,199.27000427246094,201.0,3386000.0 2018-09-12,199.5,201.5,198.13999938964844,199.67999267578125,2133500.0 2018-09-13,202.92999267578125,203.08999633789062,199.41000366210938,200.24000549316406,2780200.0 2018-09-14,200.5800018310547,204.4199981689453,200.0,203.63999938964844,2504200.0 2018-09-17,200.80999755859375,201.4499969482422,199.50999450683594,200.2899932861328,1950100.0 2018-09-18,202.33999633789062,203.8699951171875,199.1999969482422,200.4199981689453,1982300.0 2018-09-19,203.1999969482422,204.39999389648438,201.57000732421875,202.69000244140625,2204600.0 2018-09-20,205.10000610351562,205.25,203.02000427246094,203.60000610351562,2225000.0 2018-09-21,205.10000610351562,206.6199951171875,204.1699981689453,205.66000366210938,7314000.0 2018-09-24,207.2100067138672,207.6699981689453,204.11000061035156,204.52999877929688,2642000.0 2018-09-25,206.4600067138672,208.89999389648438,206.25999450683594,208.27999877929688,2556200.0 2018-09-26,206.8300018310547,208.8800048828125,206.2899932861328,206.2899932861328,2162600.0 2018-09-27,208.88999938964844,210.19000244140625,206.83999633789062,207.41000366210938,2571200.0 2018-09-28,207.2899932861328,208.8000030517578,206.77000427246094,208.5399932861328,3238200.0 2018-10-01,206.91000366210938,209.33999633789062,206.6199951171875,207.72999572753906,2518100.0 2018-10-02,207.6699981689453,208.10000610351562,206.08999633789062,206.4199981689453,2172100.0 2018-10-03,206.89999389648438,208.25,206.63999938964844,208.25,2258800.0 2018-10-04,203.47000122070312,207.14999389648438,200.80999755859375,206.08999633789062,3219800.0 2018-10-05,204.02000427246094,206.08999633789062,201.8300018310547,204.4499969482422,2481000.0 2018-10-08,205.57000732421875,206.1300048828125,203.22999572753906,203.3699951171875,2878100.0 2018-10-09,206.0,208.0800018310547,204.49000549316406,205.75,2509100.0 2018-10-10,201.1999969482422,206.35000610351562,200.77000427246094,205.0,4148000.0 2018-10-11,193.85000610351562,202.9600067138672,192.3800048828125,201.5500030517578,4175000.0 2018-10-12,197.38999938964844,198.08999633789062,194.14999389648438,195.6199951171875,3231400.0 2018-10-15,195.58999633789062,198.41000366210938,195.0,196.1999969482422,2091100.0 2018-10-16,202.33999633789062,202.67999267578125,196.22000122070312,197.22000122070312,2261500.0 2018-10-17,202.77000427246094,203.30999755859375,198.94000244140625,201.41000366210938,2459700.0 2018-10-18,202.72000122070312,204.50999450683594,200.27999877929688,203.1699981689453,2433600.0 2018-10-19,201.8000030517578,205.1199951171875,201.4499969482422,202.74000549316406,2692500.0 2018-10-22,198.02000427246094,201.8000030517578,197.47000122070312,201.16000366210938,2717500.0 2018-10-23,197.63999938964844,199.08999633789062,193.72000122070312,196.3000030517578,2553500.0 2018-10-24,187.8800048828125,197.9600067138672,187.3699951171875,196.94000244140625,4288300.0 2018-10-25,188.10000610351562,190.5,181.30999755859375,188.66000366210938,4983700.0 2018-10-26,185.97999572753906,187.3300018310547,183.27999877929688,185.39999389648438,4580400.0 2018-10-29,188.19000244140625,190.91000366210938,184.8000030517578,189.32000732421875,3829500.0 2018-10-30,189.0800018310547,191.0,187.02999877929688,189.42999267578125,4040600.0 2018-10-31,192.7899932861328,195.3300018310547,189.0399932861328,189.0800018310547,4541000.0 2018-11-01,192.89999389648438,194.3800048828125,190.9600067138672,192.80999755859375,2827300.0 2018-11-02,187.05999755859375,195.35000610351562,185.8300018310547,194.2899932861328,3696300.0 2018-11-05,189.9199981689453,190.72000122070312,187.5500030517578,187.67999267578125,2713500.0 2018-11-06,190.75,192.6999969482422,189.52000427246094,190.2100067138672,2139000.0 2018-11-07,197.6199951171875,197.72999572753906,192.00999450683594,192.80999755859375,3077800.0 2018-11-08,196.02000427246094,198.27999877929688,195.27999877929688,197.5399932861328,2636600.0 2018-11-09,193.16000366210938,196.91000366210938,192.17999267578125,195.3699951171875,2344900.0 2018-11-12,191.55999755859375,194.72000122070312,190.47999572753906,193.64999389648438,2109100.0 2018-11-13,191.5500030517578,194.82000732421875,191.02999877929688,192.91000366210938,2232200.0 2018-11-14,190.36000061035156,193.39999389648438,189.66000366210938,192.02999877929688,2850300.0 2018-11-15,192.4499969482422,192.6300048828125,187.1199951171875,188.33999633789062,2607100.0 2018-11-16,194.17999267578125,195.24000549316406,191.69000244140625,192.36000061035156,3862300.0 2018-11-19,194.91000366210938,196.77000427246094,192.8699951171875,194.9199981689453,2629900.0 2018-11-20,196.44000244140625,198.67999267578125,192.75999450683594,196.32000732421875,3288800.0 2018-11-21,192.77000427246094,197.5500030517578,192.61000061035156,195.1699981689453,2173600.0 2018-11-23,192.57000732421875,194.47999572753906,190.77000427246094,191.25,1349200.0 2018-11-26,194.3000030517578,196.30999755859375,192.49000549316406,194.94000244140625,2194600.0 2018-11-27,197.10000610351562,197.22999572753906,191.8699951171875,193.16000366210938,2329200.0 2018-11-28,201.4199981689453,202.02000427246094,196.05999755859375,196.9600067138672,2617800.0 2018-11-29,202.3699951171875,204.0,199.52999877929688,199.77999877929688,1937800.0 2018-11-30,208.25,208.99000549316406,201.7899932861328,202.14999389648438,4537200.0 2018-12-03,202.92999267578125,208.3000030517578,200.3800048828125,208.10000610351562,4035300.0 2018-12-04,197.75999450683594,205.74000549316406,197.2899932861328,204.60000610351562,3881100.0 2018-12-06,199.00999450683594,199.00999450683594,193.1999969482422,195.72000122070312,3437300.0 2018-12-07,191.44000244140625,198.39999389648438,191.0500030517578,197.88999938964844,3152400.0 2018-12-10,194.08999633789062,194.7899932861328,188.19000244140625,193.02999877929688,2718300.0 2018-12-11,196.17999267578125,198.41000366210938,194.33999633789062,195.91000366210938,3047500.0 2018-12-12,196.41000366210938,199.44000244140625,196.3000030517578,198.08999633789062,2665600.0 2018-12-13,197.52999877929688,197.66000366210938,195.22000122070312,196.77000427246094,2129800.0 2018-12-14,192.07000732421875,196.14999389648438,191.66000366210938,195.0399932861328,2981300.0 2018-12-17,190.0800018310547,194.4499969482422,188.63999938964844,192.24000549316406,2919400.0 2018-12-18,187.10000610351562,191.94000244140625,184.41000366210938,191.44000244140625,3164300.0 2018-12-19,185.49000549316406,191.75999450683594,182.52999877929688,187.02000427246094,3995400.0 2018-12-20,184.9600067138672,186.5399932861328,182.72000122070312,185.05999755859375,3806200.0 2018-12-21,180.2100067138672,187.61000061035156,179.2100067138672,183.85000610351562,7829800.0 2018-12-24,178.39999389648438,182.92999267578125,178.2899932861328,179.5,2205100.0 2018-12-26,187.86000061035156,188.02999877929688,178.8800048828125,179.0399932861328,2868200.0 2018-12-27,190.3300018310547,190.41000366210938,183.6199951171875,185.36000061035156,3137900.0 2018-12-28,190.72999572753906,194.58999633789062,190.05999755859375,191.6300048828125,2477500.0 2018-12-31,194.6699981689453,195.8000030517578,191.61000061035156,191.92999267578125,2764800.0 2019-01-02,191.89999389648438,193.1999969482422,188.9499969482422,192.52000427246094,3009100.0 2019-01-03,188.97999572753906,194.17999267578125,188.6699981689453,192.14999389648438,3973900.0 2019-01-04,195.44000244140625,196.52000427246094,190.83999633789062,191.4600067138672,4193400.0 2019-01-07,198.07000732421875,199.36000061035156,194.0,194.75999450683594,3032500.0 2019-01-08,200.61000061035156,201.1199951171875,196.67999267578125,199.1999969482422,3290300.0 2019-01-09,200.3699951171875,202.89999389648438,199.6300048828125,202.36000061035156,2869700.0 2019-01-10,202.67999267578125,203.52000427246094,199.47000122070312,200.3699951171875,3131300.0 2019-01-11,200.55999755859375,200.99000549316406,198.0,200.63999938964844,3379700.0 2019-01-14,196.77999877929688,200.0,196.66000366210938,199.49000549316406,3378600.0 2019-01-15,199.3800048828125,199.99000549316406,196.0399932861328,196.3000030517578,2859800.0 2019-01-16,198.88999938964844,200.44000244140625,197.60000610351562,199.3000030517578,3302400.0 2019-01-17,201.9199981689453,202.52999877929688,197.97999572753906,198.3800048828125,2440200.0 2019-01-18,203.8800048828125,204.3300018310547,201.0399932861328,203.3300018310547,3095000.0 2019-01-22,201.97999572753906,203.47999572753906,200.77999877929688,202.6199951171875,3173100.0 2019-01-23,201.55999755859375,203.9499969482422,200.1300048828125,201.99000549316406,1917500.0 2019-01-24,200.97000122070312,202.39999389648438,199.74000549316406,201.61000061035156,2390800.0 2019-01-25,198.77000427246094,202.22999572753906,196.8800048828125,201.9499969482422,4383600.0 2019-01-28,191.9499969482422,194.97000122070312,190.00999450683594,194.97000122070312,4186200.0 2019-01-29,192.11000061035156,193.6699981689453,190.8000030517578,192.17999267578125,3182100.0 2019-01-30,184.86000061035156,189.75999450683594,179.64999389648438,188.88999938964844,8089100.0 2019-01-31,187.11000061035156,187.60000610351562,183.91000366210938,184.77999877929688,4397900.0 2019-02-01,187.07000732421875,187.8300018310547,185.55999755859375,186.50999450683594,2488900.0 2019-02-04,186.17999267578125,187.13999938964844,184.2899932861328,186.9600067138672,2930900.0 2019-02-05,188.30999755859375,189.05999755859375,185.72000122070312,186.1999969482422,4933300.0 2019-02-06,190.75999450683594,191.8699951171875,188.11000061035156,188.30999755859375,3322400.0 2019-02-07,184.22999572753906,190.6699981689453,182.6699981689453,190.6699981689453,4188100.0 2019-02-08,186.0,186.0500030517578,183.41000366210938,183.41000366210938,2601000.0 2019-02-11,185.7899932861328,187.11000061035156,185.50999450683594,186.7899932861328,2867300.0 2019-02-12,188.42999267578125,188.9600067138672,186.42999267578125,187.3300018310547,2412400.0 2019-02-13,188.97999572753906,190.1199951171875,188.39999389648438,189.22000122070312,2166000.0 2019-02-14,186.67999267578125,187.8000030517578,185.75999450683594,187.58999633789062,2611500.0 2019-02-15,188.33999633789062,189.10000610351562,185.99000549316406,188.07000732421875,3314600.0 2019-02-19,186.97000122070312,188.47000122070312,186.85000610351562,187.7899932861328,2267500.0 2019-02-20,186.9199981689453,189.22000122070312,186.47999572753906,187.19000244140625,3046400.0 2019-02-21,185.5,187.39999389648438,184.75,186.38999938964844,2947600.0 2019-02-22,187.5,188.86000061035156,185.80999755859375,185.88999938964844,2774100.0 2019-02-25,189.80999755859375,190.47000122070312,187.88999938964844,188.66000366210938,3182600.0 2019-02-26,190.0800018310547,191.64999389648438,189.36000061035156,189.55999755859375,2431000.0 2019-02-27,191.4199981689453,192.19000244140625,188.66000366210938,188.74000549316406,1886200.0 2019-02-28,190.0800018310547,191.6300048828125,189.72999572753906,191.3800048828125,2776200.0 2019-03-01,191.16000366210938,192.05999755859375,190.47000122070312,191.38999938964844,2409400.0 2019-03-04,189.77999877929688,192.1199951171875,187.41000366210938,191.82000732421875,2274800.0 2019-03-05,188.82000732421875,190.6699981689453,188.7899932861328,190.0,3445200.0 2019-03-06,183.14999389648438,189.3699951171875,182.42999267578125,188.8800048828125,3956100.0 2019-03-07,181.4600067138672,183.16000366210938,180.60000610351562,182.9199981689453,3421700.0 2019-03-08,180.8699951171875,181.30999755859375,179.00999450683594,180.60000610351562,2750900.0 2019-03-11,184.13999938964844,184.60000610351562,181.39999389648438,181.83999633789062,2816900.0 2019-03-12,184.17999267578125,184.9499969482422,183.52000427246094,184.61000061035156,2677500.0 2019-03-13,187.35000610351562,188.33999633789062,184.19000244140625,184.6999969482422,2719700.0 2019-03-14,187.75999450683594,188.86000061035156,185.88999938964844,187.52999877929688,2909600.0 2019-03-15,191.24000549316406,191.63999938964844,188.10000610351562,188.4600067138672,6865000.0 2019-03-18,191.30999755859375,192.52000427246094,190.19000244140625,191.0800018310547,2430200.0 2019-03-19,191.49000549316406,192.75999450683594,190.9199981689453,191.92999267578125,2268700.0 2019-03-20,191.1199951171875,192.77000427246094,189.8699951171875,191.5,2378700.0 2019-03-21,191.88999938964844,192.3699951171875,189.17999267578125,189.72999572753906,2292900.0 2019-03-22,186.6999969482422,192.8699951171875,186.5500030517578,190.9600067138672,3144700.0 2019-03-25,186.58999633789062,187.77999877929688,185.0399932861328,186.63999938964844,2523700.0 2019-03-26,188.27000427246094,189.58999633789062,187.02999877929688,187.5500030517578,2359100.0 2019-03-27,186.32000732421875,188.60000610351562,185.22000122070312,188.25,2022600.0 2019-03-28,187.64999389648438,187.88999938964844,186.0,187.0800018310547,1885600.0 2019-03-29,189.97999572753906,191.0,188.5,189.3699951171875,3189700.0 2019-04-01,191.77000427246094,192.55999755859375,190.50999450683594,191.13999938964844,2660500.0 2019-04-02,192.42999267578125,192.82000732421875,191.1999969482422,191.80999755859375,2141800.0 2019-04-03,192.9199981689453,193.8699951171875,191.7100067138672,193.17999267578125,1948100.0 2019-04-04,192.3300018310547,194.42999267578125,190.99000549316406,192.85000610351562,1785900.0 2019-04-05,195.41000366210938,196.8699951171875,193.3000030517578,193.8800048828125,2163300.0 2019-04-08,194.8800048828125,195.30999755859375,192.55999755859375,194.52999877929688,1629800.0 2019-04-09,192.97999572753906,194.0,192.50999450683594,193.58999633789062,1872600.0 2019-04-10,193.88999938964844,195.0,192.33999633789062,194.14999389648438,1653200.0 2019-04-11,192.11000061035156,194.7899932861328,190.64999389648438,194.57000732421875,2082600.0 2019-04-12,191.4199981689453,193.47999572753906,190.7899932861328,193.02000427246094,2060800.0 2019-04-15,191.1999969482422,193.17999267578125,189.85000610351562,191.83999633789062,2038300.0 2019-04-16,188.0500030517578,192.57000732421875,187.44000244140625,192.27000427246094,2727300.0 2019-04-17,182.47000122070312,188.74000549316406,181.52999877929688,188.35000610351562,5242100.0 2019-04-18,177.47000122070312,183.49000549316406,176.85000610351562,183.24000549316406,8266600.0 2019-04-22,176.36000061035156,177.57000732421875,174.8699951171875,177.10000610351562,3215800.0 2019-04-23,179.75999450683594,180.64999389648438,175.75,176.94000244140625,3471700.0 2019-04-24,178.3000030517578,180.8300018310547,178.25999450683594,180.13999938964844,2711600.0 2019-04-25,180.47999572753906,181.02000427246094,175.9199981689453,177.0800018310547,2453700.0 2019-04-26,181.47000122070312,181.85000610351562,180.02999877929688,180.6999969482422,2445400.0 2019-04-29,181.1699981689453,182.47000122070312,179.58999633789062,181.4499969482422,2662500.0 2019-04-30,179.32000732421875,182.0399932861328,177.8800048828125,181.6300048828125,3963000.0 2019-05-01,176.13999938964844,178.5,171.25,175.39999389648438,6109100.0 2019-05-02,176.5,178.3000030517578,174.3000030517578,176.05999755859375,3014000.0 2019-05-03,177.30999755859375,177.77000427246094,176.47000122070312,176.92999267578125,2944500.0 2019-05-06,177.05999755859375,177.24000549316406,173.8800048828125,175.49000549316406,2735000.0 2019-05-07,173.8699951171875,176.41000366210938,172.5,175.13999938964844,2797000.0 2019-05-08,172.14999389648438,175.5,171.6999969482422,173.5,3368400.0 2019-05-09,172.8699951171875,173.17999267578125,169.44000244140625,171.24000549316406,2854400.0 2019-05-10,171.85000610351562,172.4600067138672,168.44000244140625,172.4600067138672,2942300.0 2019-05-13,167.60000610351562,169.60000610351562,167.1699981689453,169.24000549316406,3371800.0 2019-05-14,167.80999755859375,169.72000122070312,167.3000030517578,167.67999267578125,2525300.0 2019-05-15,169.8699951171875,170.60000610351562,166.3000030517578,167.22999572753906,2860200.0 2019-05-16,169.9199981689453,172.02000427246094,169.33999633789062,169.39999389648438,2716200.0 2019-05-17,169.91000366210938,171.24000549316406,169.11000061035156,169.27000427246094,2266600.0 2019-05-20,168.38999938964844,170.39999389648438,168.14999389648438,168.67999267578125,2144300.0 2019-05-21,169.69000244140625,170.02000427246094,168.52999877929688,169.77000427246094,2249300.0 2019-05-22,171.3000030517578,172.0500030517578,168.5800018310547,169.35000610351562,2615500.0 2019-05-23,172.11000061035156,173.05999755859375,170.49000549316406,171.33999633789062,2902500.0 2019-05-24,171.27999877929688,173.77000427246094,171.08999633789062,172.6199951171875,2417100.0 2019-05-28,168.85000610351562,172.77000427246094,168.75999450683594,171.55999755859375,4066200.0 2019-05-29,169.17999267578125,169.75999450683594,167.3300018310547,168.0,2671600.0 2019-05-30,169.0399932861328,170.0500030517578,168.1999969482422,169.44000244140625,1943300.0 2019-05-31,166.6999969482422,168.8699951171875,166.67999267578125,168.05999755859375,2808900.0 2019-06-03,172.36000061035156,176.80999755859375,170.55999755859375,172.0,5774800.0 2019-06-04,174.72999572753906,175.36000061035156,170.55999755859375,174.02999877929688,4553200.0 2019-06-05,174.5500030517578,175.77000427246094,173.08999633789062,175.67999267578125,2606400.0 2019-06-06,174.4499969482422,176.05999755859375,174.08999633789062,174.77999877929688,2396800.0 2019-06-07,175.50999450683594,176.0,173.27999877929688,175.6300048828125,2072000.0 2019-06-10,175.5800018310547,176.16000366210938,174.0500030517578,175.9499969482422,2091400.0 2019-06-11,174.6199951171875,177.14999389648438,174.1999969482422,176.27000427246094,2313800.0 2019-06-12,175.60000610351562,176.69000244140625,174.16000366210938,175.3000030517578,1888600.0 2019-06-13,176.7100067138672,177.4499969482422,175.22999572753906,175.8300018310547,1675800.0 2019-06-14,176.0800018310547,177.89999389648438,175.5500030517578,176.97000122070312,1621800.0 2019-06-17,178.38999938964844,178.5500030517578,175.39999389648438,176.0399932861328,1916800.0 2019-06-18,181.61000061035156,182.82000732421875,179.1199951171875,179.27000427246094,3125500.0 2019-06-19,182.77000427246094,183.1199951171875,180.63999938964844,181.47999572753906,2396500.0 2019-06-20,184.0800018310547,185.2899932861328,182.11000061035156,184.77999877929688,2780400.0 2019-06-21,187.11000061035156,187.1300048828125,182.91000366210938,183.88999938964844,6948100.0 2019-06-24,184.8300018310547,187.0,184.6999969482422,186.07000732421875,2948300.0 2019-06-25,184.44000244140625,186.77999877929688,183.1699981689453,184.60000610351562,2264700.0 2019-06-26,183.1699981689453,184.94000244140625,182.74000549316406,184.7100067138672,2124600.0 2019-06-27,184.02000427246094,185.44000244140625,183.02999877929688,183.35000610351562,2193700.0 2019-06-28,184.27999877929688,186.10000610351562,183.66000366210938,184.1699981689453,3753200.0 2019-07-01,186.35000610351562,187.3000030517578,185.10000610351562,186.8800048828125,2079800.0 2019-07-02,186.63999938964844,186.6699981689453,184.1999969482422,186.02999877929688,1796300.0 2019-07-03,188.5800018310547,189.4199981689453,187.1999969482422,187.5800018310547,1932600.0 2019-07-05,185.94000244140625,188.8800048828125,185.24000549316406,187.42999267578125,2225800.0 2019-07-08,182.24000549316406,185.00999450683594,180.52000427246094,184.66000366210938,2700900.0 2019-07-09,181.58999633789062,182.27000427246094,180.50999450683594,181.2100067138672,2273700.0 2019-07-10,182.27000427246094,183.2899932861328,181.02999877929688,182.1699981689453,1775700.0 2019-07-11,178.0,181.0,175.9499969482422,180.86000061035156,3621900.0 2019-07-12,174.92999267578125,178.08999633789062,174.19000244140625,177.82000732421875,4488700.0 2019-07-15,176.1199951171875,177.44000244140625,174.61000061035156,174.89999389648438,3256800.0 2019-07-16,177.47000122070312,177.77000427246094,175.91000366210938,176.33999633789062,2260100.0 2019-07-17,177.05999755859375,179.4499969482422,177.00999450683594,178.13999938964844,1945200.0 2019-07-18,179.5399932861328,180.42999267578125,176.8000030517578,177.1300048828125,2374400.0 2019-07-19,178.38999938964844,181.5800018310547,178.19000244140625,180.6699981689453,2987200.0 2019-07-22,175.88999938964844,178.80999755859375,175.72000122070312,177.8300018310547,2556800.0 2019-07-23,176.00999450683594,176.77000427246094,175.52000427246094,176.42999267578125,2081800.0 2019-07-24,175.77000427246094,176.75,174.8800048828125,176.02000427246094,1898000.0 2019-07-25,174.11000061035156,176.5,173.77000427246094,175.77999877929688,2145500.0 2019-07-26,175.33999633789062,175.50999450683594,173.1199951171875,174.27000427246094,3070400.0 2019-07-29,176.0800018310547,177.16000366210938,174.83999633789062,175.27000427246094,1985400.0 2019-07-30,176.4499969482422,176.72000122070312,174.27000427246094,174.9199981689453,2005100.0 2019-07-31,186.5800018310547,188.0,177.89999389648438,180.0,7157600.0 2019-08-01,186.0,189.4600067138672,184.13999938964844,186.39999389648438,3484700.0 2019-08-02,187.22000122070312,187.86000061035156,185.00999450683594,186.0,2966500.0 2019-08-05,181.5,185.9600067138672,180.52000427246094,185.5800018310547,4060000.0 2019-08-06,184.4600067138672,184.60000610351562,180.02999877929688,181.10000610351562,3172900.0 2019-08-07,183.5399932861328,184.13999938964844,179.61000061035156,183.0399932861328,3308900.0 2019-08-08,185.22999572753906,185.4199981689453,183.0500030517578,183.47000122070312,2449000.0 2019-08-09,196.25,200.0,182.82000732421875,185.14999389648438,8417100.0 2019-08-12,205.77999877929688,208.77999877929688,197.25,197.89999389648438,10599300.0 2019-08-13,206.1199951171875,211.89999389648438,203.0,203.42999267578125,5586400.0 2019-08-14,198.8699951171875,205.39999389648438,198.72000122070312,202.80999755859375,4507100.0 2019-08-15,199.30999755859375,201.0,198.6300048828125,200.0,3065800.0 2019-08-16,204.02000427246094,205.4600067138672,200.36000061035156,201.8300018310547,2922500.0 2019-08-19,206.0,206.5,201.11000061035156,203.22999572753906,2974900.0 2019-08-20,203.1699981689453,206.1199951171875,202.9499969482422,205.89999389648438,2710800.0 2019-08-21,203.94000244140625,205.3699951171875,203.5800018310547,204.4499969482422,1755200.0 2019-08-22,203.4199981689453,206.35000610351562,202.0,205.27000427246094,2677600.0 2019-08-23,199.0800018310547,203.6199951171875,198.00999450683594,203.08999633789062,3416200.0 2019-08-26,205.41000366210938,206.39999389648438,199.6699981689453,200.60000610351562,4005200.0 2019-08-27,206.49000549316406,208.9499969482422,205.27000427246094,206.5399932861328,3394000.0 2019-08-28,207.52000427246094,210.13999938964844,205.3300018310547,205.50999450683594,3789300.0 2019-08-29,206.97999572753906,209.83999633789062,205.25999450683594,209.0,2391600.0 2019-08-30,208.6199951171875,210.97000122070312,206.8800048828125,208.99000549316406,2621300.0 2019-09-03,205.52000427246094,207.88999938964844,204.67999267578125,207.3000030517578,2193000.0 2019-09-04,206.32000732421875,207.3699951171875,203.0,206.6999969482422,1935700.0 2019-09-05,207.64999389648438,208.47000122070312,205.97000122070312,206.6300048828125,1685300.0 2019-09-06,207.72999572753906,209.35000610351562,206.10000610351562,208.63999938964844,2388000.0 2019-09-09,202.33999633789062,202.9499969482422,198.7899932861328,202.52999877929688,4353200.0 2019-09-10,196.8699951171875,201.97000122070312,195.36000061035156,200.80999755859375,4866300.0 2019-09-11,195.83999633789062,198.4600067138672,195.1699981689453,197.1300048828125,2875300.0 2019-09-12,194.0,196.8300018310547,193.89999389648438,196.08999633789062,4448000.0 2019-09-13,195.47000122070312,196.6699981689453,194.3300018310547,194.41000366210938,2428800.0 2019-09-16,194.0800018310547,196.16000366210938,193.50999450683594,196.16000366210938,1597400.0 2019-09-17,196.72000122070312,196.77999877929688,194.0399932861328,194.0399932861328,2447400.0 2019-09-18,195.0399932861328,196.8300018310547,193.25999450683594,196.36000061035156,1897800.0 2019-09-19,195.64999389648438,196.3699951171875,194.52000427246094,195.72000122070312,1483400.0 2019-09-20,196.94000244140625,199.32000732421875,195.75,196.0,6680400.0 2019-09-23,197.75999450683594,198.80999755859375,197.30999755859375,197.75,1683900.0 2019-09-24,196.5500030517578,199.8000030517578,195.61000061035156,198.97999572753906,2322500.0 2019-09-25,196.05999755859375,198.3300018310547,195.9199981689453,197.5800018310547,1779900.0 2019-09-26,195.3800048828125,196.30999755859375,193.0800018310547,195.91000366210938,1877800.0 2019-09-27,194.94000244140625,196.85000610351562,193.83999633789062,195.55999755859375,1770300.0 2019-09-30,193.50999450683594,196.67999267578125,191.69000244140625,192.8000030517578,2492300.0 2019-10-01,193.19000244140625,195.8800048828125,192.10000610351562,192.5800018310547,2331000.0 2019-10-02,189.2100067138672,193.5800018310547,188.77999877929688,193.5800018310547,2250800.0 2019-10-03,192.6199951171875,192.6699981689453,189.0,189.60000610351562,1888500.0 2019-10-04,195.58999633789062,196.00999450683594,193.13999938964844,193.13999938964844,2158200.0 2019-10-07,197.1699981689453,198.82000732421875,194.4499969482422,194.5399932861328,2199300.0 2019-10-08,196.0800018310547,198.0,195.0,196.5500030517578,2032600.0 2019-10-09,196.69000244140625,198.67999267578125,195.9600067138672,198.67999267578125,1292900.0 2019-10-10,198.67999267578125,199.36000061035156,197.02000427246094,198.0,1297500.0 2019-10-11,200.8000030517578,203.88999938964844,199.97999572753906,200.22999572753906,2472200.0 2019-10-14,202.88999938964844,204.89999389648438,201.22999572753906,201.25,1638200.0 2019-10-15,204.66000366210938,204.8000030517578,202.60000610351562,203.4600067138672,1492800.0 2019-10-16,203.2100067138672,204.97999572753906,202.17999267578125,204.14999389648438,1758500.0 2019-10-17,203.55999755859375,204.75,201.52000427246094,201.58999633789062,1380800.0 2019-10-18,202.72000122070312,204.1199951171875,200.80999755859375,204.11000061035156,2043400.0 2019-10-21,202.92999267578125,203.61000061035156,200.77999877929688,203.57000732421875,1564000.0 2019-10-22,204.8300018310547,206.05999755859375,203.22000122070312,204.6300048828125,2136700.0 2019-10-23,203.32000732421875,205.88999938964844,203.0399932861328,204.22999572753906,1805800.0 2019-10-24,203.05999755859375,204.3000030517578,201.66000366210938,203.9499969482422,1220800.0 2019-10-25,203.0500030517578,203.7100067138672,201.50999450683594,202.58999633789062,1321500.0 2019-10-28,205.00999450683594,205.97999572753906,202.67999267578125,203.1699981689453,1652800.0 2019-10-29,208.99000549316406,211.25,204.91000366210938,205.25999450683594,4460000.0 2019-10-30,210.8800048828125,211.0,204.16000366210938,206.35000610351562,3793500.0 2019-10-31,213.25,213.6699981689453,209.60000610351562,210.10000610351562,3255800.0 2019-11-01,217.9499969482422,219.3800048828125,214.0,214.25999450683594,3685500.0 2019-11-04,214.41000366210938,219.83999633789062,214.35000610351562,218.72999572753906,2646600.0 2019-11-05,215.0800018310547,219.49000549316406,213.19000244140625,215.9199981689453,3012000.0 2019-11-06,216.39999389648438,218.5800018310547,215.4499969482422,215.4499969482422,2540200.0 2019-11-07,217.99000549316406,218.50999450683594,215.4600067138672,216.91000366210938,2498300.0 2019-11-08,221.11000061035156,221.25,217.4600067138672,218.2100067138672,2069900.0 2019-11-11,220.6999969482422,221.3800048828125,218.6999969482422,220.24000549316406,1364300.0 2019-11-12,221.30999755859375,225.25999450683594,219.8699951171875,221.30999755859375,2704500.0 2019-11-13,219.6699981689453,221.69000244140625,218.5399932861328,220.42999267578125,2333000.0 2019-11-14,218.5,218.74000549316406,213.5500030517578,218.22000122070312,2749300.0 2019-11-15,220.86000061035156,220.92999267578125,217.2100067138672,219.58999633789062,2028600.0 2019-11-18,220.6699981689453,221.58999633789062,219.2100067138672,221.05999755859375,2239500.0 2019-11-19,224.5,224.67999267578125,220.6999969482422,221.24000549316406,2551600.0 2019-11-20,225.50999450683594,226.5500030517578,223.1300048828125,224.3800048828125,3524300.0 2019-11-21,227.82000732421875,228.8000030517578,225.02000427246094,227.1199951171875,2659300.0 2019-11-22,230.74000549316406,230.8699951171875,227.8300018310547,228.0800018310547,1975000.0 2019-11-25,234.5399932861328,235.8000030517578,231.0800018310547,231.0800018310547,2637400.0 2019-11-26,234.38999938964844,234.88999938964844,232.00999450683594,233.97999572753906,3300800.0 2019-11-27,234.5399932861328,235.27999877929688,231.85000610351562,234.64999389648438,1579800.0 2019-11-29,234.72000122070312,235.47000122070312,233.75,234.1300048828125,945600.0 2019-12-02,233.47999572753906,235.8000030517578,232.6300048828125,234.5399932861328,1633600.0 2019-12-03,232.77000427246094,233.17999267578125,230.77999877929688,231.47999572753906,1825400.0 2019-12-04,233.8800048828125,234.88999938964844,232.0,232.72999572753906,1908500.0 2019-12-05,233.41000366210938,233.77000427246094,231.4600067138672,233.69000244140625,2083600.0 2019-12-06,233.77000427246094,235.0,233.19000244140625,234.67999267578125,1860900.0 2019-12-09,232.82000732421875,235.0500030517578,232.6300048828125,234.9600067138672,1867900.0 2019-12-10,233.83999633789062,235.1199951171875,231.50999450683594,231.9199981689453,1494700.0 2019-12-11,234.00999450683594,234.97000122070312,233.02999877929688,234.02999877929688,1754100.0 2019-12-12,235.99000549316406,237.24000549316406,234.05999755859375,234.5800018310547,1851500.0 2019-12-13,236.74000549316406,238.1199951171875,235.13999938964844,235.60000610351562,2041200.0 2019-12-16,243.1999969482422,244.52999877929688,239.5,239.5,3047600.0 2019-12-17,242.83999633789062,244.99000549316406,241.27999877929688,243.5800018310547,2382500.0 2019-12-18,241.94000244140625,243.22000122070312,241.02000427246094,242.2100067138672,2956700.0 2019-12-19,241.83999633789062,243.3000030517578,239.92999267578125,242.77999877929688,2070800.0 2019-12-20,243.05999755859375,244.57000732421875,240.6999969482422,244.57000732421875,5091600.0 2019-12-23,243.02999877929688,244.0,241.58999633789062,243.97999572753906,1686200.0 2019-12-24,242.3300018310547,243.10000610351562,241.72000122070312,242.82000732421875,612800.0 2019-12-26,241.89999389648438,243.63999938964844,241.32000732421875,242.72000122070312,1098300.0 2019-12-27,241.52999877929688,242.99000549316406,240.16000366210938,242.24000549316406,1085000.0 2019-12-30,240.27000427246094,242.97999572753906,239.39999389648438,241.39999389648438,1454400.0 2019-12-31,241.07000732421875,241.4600067138672,238.5,240.27999877929688,1748300.0 2020-01-02,240.10000610351562,243.19000244140625,238.97999572753906,243.0,2088000.0 2020-01-03,238.47000122070312,240.25999450683594,236.24000549316406,237.16000366210938,1879000.0 2020-01-06,240.3000030517578,240.4499969482422,236.55999755859375,237.1999969482422,1802800.0 2020-01-07,238.0399932861328,240.0,237.58999633789062,239.30999755859375,1518900.0 2020-01-08,238.22000122070312,239.5800018310547,236.61000061035156,237.92999267578125,2214700.0 2020-01-09,238.92999267578125,239.69000244140625,237.97000122070312,239.69000244140625,1629000.0 2020-01-10,238.25999450683594,240.92999267578125,237.61000061035156,238.67999267578125,1777600.0 2020-01-13,236.9199981689453,238.3300018310547,234.7899932861328,238.25999450683594,2004400.0 2020-01-14,240.0,240.67999267578125,235.1699981689453,235.8000030517578,2239100.0 2020-01-15,241.6999969482422,242.60000610351562,240.0500030517578,240.6699981689453,1920700.0 2020-01-16,240.5,243.85000610351562,239.85000610351562,242.17999267578125,2085700.0 2020-01-17,241.49000549316406,242.13999938964844,239.27000427246094,242.11000061035156,2582800.0 2020-01-21,237.60000610351562,242.00999450683594,237.25999450683594,240.97000122070312,3094200.0 2020-01-22,236.75,239.6999969482422,235.75999450683594,238.75,1998200.0 2020-01-23,235.0399932861328,237.05999755859375,233.07000732421875,237.05999755859375,2088700.0 2020-01-24,225.58999633789062,235.8800048828125,224.5,235.8000030517578,5019900.0 2020-01-27,222.9499969482422,224.92999267578125,221.1699981689453,223.67999267578125,2843600.0 2020-01-28,224.83999633789062,226.6999969482422,222.85000610351562,223.57000732421875,2103900.0 2020-01-29,227.14999389648438,228.92999267578125,225.0,225.5,2001100.0 2020-01-30,226.14999389648438,226.97000122070312,223.30999755859375,226.0,2581600.0 2020-01-31,216.0500030517578,219.0800018310547,210.00999450683594,218.75999450683594,5968900.0 2020-02-03,216.8800048828125,219.6199951171875,215.55999755859375,216.38999938964844,2565400.0 2020-02-04,221.80999755859375,223.85000610351562,220.47999572753906,220.77000427246094,2765300.0 2020-02-05,231.94000244140625,234.63999938964844,223.74000549316406,223.74000549316406,3669500.0 2020-02-06,231.4499969482422,233.88999938964844,229.33999633789062,233.72000122070312,2007500.0 2020-02-07,229.3300018310547,232.17999267578125,227.6699981689453,231.41000366210938,2295100.0 2020-02-10,227.4199981689453,228.9600067138672,226.25999450683594,228.14999389648438,2144700.0 2020-02-11,228.9600067138672,229.47000122070312,226.8000030517578,227.6999969482422,1934500.0 2020-02-12,227.0,230.22999572753906,225.8800048828125,229.47000122070312,2501300.0 2020-02-13,223.0399932861328,226.52000427246094,222.82000732421875,224.99000549316406,1946500.0 2020-02-14,223.47999572753906,223.49000549316406,221.33999633789062,222.92999267578125,1611900.0 2020-02-18,221.69000244140625,224.35000610351562,220.9199981689453,224.14999389648438,1936400.0 2020-02-19,222.9600067138672,224.0500030517578,222.0500030517578,222.94000244140625,1322900.0 2020-02-20,222.13999938964844,223.47999572753906,218.50999450683594,223.1999969482422,1638000.0 2020-02-21,222.7899932861328,223.8000030517578,220.99000549316406,222.24000549316406,2047500.0 2020-02-24,217.8800048828125,223.99000549316406,215.75999450683594,219.8800048828125,3049600.0 2020-02-25,210.3800048828125,219.55999755859375,209.82000732421875,218.0800018310547,3915500.0 2020-02-26,214.5399932861328,216.6999969482422,212.02000427246094,216.17999267578125,3314000.0 2020-02-27,203.5,215.27999877929688,203.22000122070312,214.9199981689453,4071100.0 2020-02-28,199.72999572753906,203.0,195.17999267578125,198.0500030517578,5316100.0 2020-03-02,212.1999969482422,212.3699951171875,198.7100067138672,199.89999389648438,4245700.0 2020-03-03,204.4199981689453,216.16000366210938,202.66000366210938,210.33999633789062,3975100.0 2020-03-04,215.11000061035156,215.2899932861328,207.6199951171875,209.52999877929688,3880200.0 2020-03-05,212.1199951171875,216.38999938964844,207.5800018310547,207.66000366210938,3185400.0 2020-03-06,210.64999389648438,211.61000061035156,203.82000732421875,203.97000122070312,3100500.0 2020-03-09,198.3699951171875,203.6199951171875,190.75,197.74000549316406,4065600.0 2020-03-10,206.8000030517578,207.10000610351562,194.6699981689453,203.36000061035156,3928700.0 2020-03-11,198.64999389648438,203.9199981689453,195.80999755859375,201.0,3777000.0 2020-03-12,182.24000549316406,196.25999450683594,181.77000427246094,184.6300048828125,4902600.0 2020-03-13,202.10000610351562,203.1699981689453,188.52000427246094,189.75999450683594,6903900.0 2020-03-16,188.67999267578125,204.72000122070312,182.9600067138672,184.6699981689453,4932400.0 2020-03-17,207.8000030517578,210.91000366210938,191.64999389648438,192.2100067138672,5912800.0 2020-03-18,204.8800048828125,210.89999389648438,196.74000549316406,198.55999755859375,5597900.0 2020-03-19,198.75999450683594,208.75,195.27000427246094,201.0,4796500.0 2020-03-20,188.25,201.97000122070312,186.0,198.88999938964844,5726800.0 2020-03-23,185.92999267578125,191.9600067138672,177.0500030517578,188.88999938964844,4396600.0 2020-03-24,202.33999633789062,202.85000610351562,190.00999450683594,191.47000122070312,5288200.0 2020-03-25,193.13999938964844,201.36000061035156,190.00999450683594,197.77000427246094,5301000.0 2020-03-26,198.49000549316406,199.72000122070312,190.5,193.1199951171875,5162200.0 2020-03-27,198.27000427246094,205.8699951171875,194.00999450683594,194.4199981689453,4119600.0 2020-03-30,208.47999572753906,209.4499969482422,200.0500030517578,200.0500030517578,3219000.0 2020-03-31,202.72999572753906,207.25,200.6999969482422,203.49000549316406,2929000.0 2020-04-01,197.80999755859375,201.3800048828125,194.99000549316406,197.55999755859375,2747900.0 2020-04-02,208.8800048828125,209.52999877929688,194.2100067138672,194.41000366210938,3867300.0 2020-04-03,205.41000366210938,209.75,203.02999877929688,207.42999267578125,2281400.0 2020-04-06,211.5800018310547,212.7100067138672,206.85000610351562,212.0,3702100.0 2020-04-07,208.77999877929688,215.17999267578125,207.3300018310547,213.4499969482422,2447500.0 2020-04-08,219.19000244140625,219.82000732421875,207.33999633789062,208.89999389648438,2861500.0 2020-04-09,218.2100067138672,219.35000610351562,215.6999969482422,217.39999389648438,2503300.0 2020-04-13,218.27000427246094,219.17999267578125,215.14999389648438,216.97999572753906,2168000.0 2020-04-14,226.8000030517578,228.32000732421875,220.25,221.00999450683594,3029000.0 2020-04-15,221.8000030517578,225.50999450683594,219.30999755859375,224.99000549316406,3107000.0 2020-04-16,230.89999389648438,232.10000610351562,223.22000122070312,225.0,2617300.0 2020-04-17,234.97000122070312,236.99000549316406,229.22000122070312,236.8300018310547,2864200.0 2020-04-20,236.60000610351562,239.55999755859375,232.38999938964844,234.1999969482422,2824000.0 2020-04-21,230.75,235.77000427246094,229.0,235.0,2672900.0 2020-04-22,229.2899932861328,234.0,227.58999633789062,233.35000610351562,2845100.0 2020-04-23,232.49000549316406,235.64999389648438,228.8800048828125,229.08999633789062,3226400.0 2020-04-24,236.27999877929688,236.92999267578125,230.8000030517578,234.0399932861328,1946200.0 2020-04-27,242.42999267578125,243.0,235.0,236.6300048828125,2472600.0 2020-04-28,237.6699981689453,244.9499969482422,236.86000061035156,243.0,2548900.0 2020-04-29,235.69000244140625,239.30999755859375,235.24000549316406,238.89999389648438,3365100.0 2020-04-30,239.22000122070312,240.07000732421875,231.91000366210938,236.02000427246094,5704500.0 2020-05-01,230.97999572753906,237.0500030517578,228.0,233.0,3045400.0 2020-05-04,230.91000366210938,232.9199981689453,228.10000610351562,232.44000244140625,2035800.0 2020-05-05,236.36000061035156,237.97999572753906,229.1699981689453,231.27999877929688,1975500.0 2020-05-06,236.58999633789062,239.67999267578125,235.69000244140625,237.30999755859375,1980500.0 2020-05-07,233.3300018310547,237.97000122070312,232.10000610351562,236.89999389648438,2451200.0 2020-05-08,234.82000732421875,235.72999572753906,231.60000610351562,234.9499969482422,1534300.0 2020-05-11,242.74000549316406,243.49000549316406,232.50999450683594,233.07000732421875,2163700.0 2020-05-12,237.2100067138672,244.5,237.0500030517578,242.67999267578125,2241000.0 2020-05-13,236.8300018310547,243.94000244140625,235.22000122070312,235.22000122070312,2292700.0 2020-05-14,237.97999572753906,238.97000122070312,233.8000030517578,235.9499969482422,3322700.0 2020-05-15,240.1999969482422,240.42999267578125,233.88999938964844,234.42999267578125,3111500.0 2020-05-18,233.19000244140625,244.38999938964844,231.8000030517578,243.66000366210938,5631400.0 2020-05-19,227.42999267578125,233.44000244140625,227.1699981689453,232.63999938964844,3835800.0 2020-05-20,227.8699951171875,230.1199951171875,225.63999938964844,229.27000427246094,3714600.0 2020-05-21,224.77999877929688,228.24000549316406,224.0,228.11000061035156,2377500.0 2020-05-22,226.42999267578125,226.77000427246094,223.61000061035156,224.1699981689453,2334300.0 2020-05-26,222.39999389648438,228.35000610351562,221.72999572753906,227.52999877929688,2397800.0 2020-05-27,224.80999755859375,225.1300048828125,217.47000122070312,222.32000732421875,2932100.0 2020-05-28,224.1300048828125,226.6199951171875,222.25,226.25999450683594,2591000.0 2020-05-29,229.6999969482422,230.57000732421875,222.05999755859375,225.0,4251200.0 2020-06-01,226.91000366210938,230.5399932861328,225.7100067138672,228.88999938964844,1816700.0 2020-06-02,223.72000122070312,226.36000061035156,222.5800018310547,225.8000030517578,3198900.0 2020-06-03,221.0,224.2899932861328,218.25,223.49000549316406,3660500.0 2020-06-04,220.8800048828125,223.4499969482422,219.2100067138672,220.77000427246094,2392800.0 2020-06-05,225.6699981689453,225.9499969482422,218.1999969482422,219.6999969482422,3714600.0 2020-06-08,225.75,226.25,221.75,223.27000427246094,2270500.0 2020-06-09,224.89999389648438,228.30999755859375,224.57000732421875,226.0,2403600.0 2020-06-10,227.1199951171875,229.49000549316406,225.52000427246094,226.67999267578125,2851300.0 2020-06-11,218.89999389648438,229.77999877929688,218.6699981689453,228.05999755859375,3900700.0 2020-06-12,217.89999389648438,222.35000610351562,214.1999969482422,221.10000610351562,2426600.0 2020-06-15,219.77999877929688,221.0,213.86000061035156,215.80999755859375,2471800.0 2020-06-16,226.8699951171875,228.8800048828125,222.6199951171875,222.8300018310547,2581600.0 2020-06-17,225.97000122070312,228.80999755859375,224.52999877929688,228.5399932861328,2751100.0 2020-06-18,230.32000732421875,231.47999572753906,225.67999267578125,226.86000061035156,2469800.0 2020-06-19,238.6999969482422,239.07000732421875,231.30999755859375,233.3800048828125,5319500.0 2020-06-22,234.19000244140625,237.64999389648438,233.05999755859375,236.30999755859375,2337000.0 2020-06-23,235.75,239.1699981689453,233.44000244140625,234.8699951171875,2171500.0 2020-06-24,232.50999450683594,237.0,231.39999389648438,235.2100067138672,1972900.0 2020-06-25,235.11000061035156,235.44000244140625,230.38999938964844,231.5,2080300.0 2020-06-26,232.83999633789062,236.86000061035156,231.82000732421875,235.3699951171875,3613300.0 2020-06-29,231.55999755859375,234.13999938964844,229.97999572753906,233.39999389648438,1938000.0 2020-06-30,235.86000061035156,237.32000732421875,231.8000030517578,233.30999755859375,2589000.0 2020-07-01,255.1199951171875,256.2300109863281,232.5800018310547,235.52000427246094,6575800.0 2020-07-02,258.239990234375,261.4599914550781,252.8699951171875,252.8699951171875,3338000.0 2020-07-06,256.25,264.9700012207031,253.89999389648438,260.0299987792969,3460400.0 2020-07-07,253.14999389648438,258.9100036621094,252.08999633789062,253.60000610351562,2365900.0 2020-07-08,251.58999633789062,253.97999572753906,249.25,253.14999389648438,1993700.0 2020-07-09,251.66000366210938,253.8300018310547,248.83999633789062,250.25,1739600.0 2020-07-10,249.0399932861328,251.57000732421875,247.07000732421875,250.64999389648438,1326100.0 2020-07-13,250.0399932861328,255.42999267578125,249.27999877929688,249.8300018310547,2528100.0 2020-07-14,253.08999633789062,253.7899932861328,240.47999572753906,242.75999450683594,2368300.0 2020-07-15,253.30999755859375,254.57000732421875,250.77000427246094,254.57000732421875,1650100.0 2020-07-16,255.1999969482422,255.2899932861328,249.9199981689453,252.05999755859375,1530900.0 2020-07-17,258.4599914550781,259.95001220703125,254.75999450683594,256.70001220703125,2044800.0 2020-07-20,260.95001220703125,262.82000732421875,258.32000732421875,260.0799865722656,1497400.0 2020-07-21,257.9100036621094,260.0299987792969,257.2799987792969,258.6199951171875,1821600.0 2020-07-22,256.9800109863281,260.0,255.8000030517578,259.7900085449219,1598100.0 2020-07-23,252.24000549316406,260.0,251.60000610351562,259.5400085449219,2532000.0 2020-07-24,247.97999572753906,251.8300018310547,245.5,251.25999450683594,2187900.0 2020-07-27,253.64999389648438,255.10000610351562,247.02999877929688,247.3000030517578,2155700.0 2020-07-28,255.27000427246094,258.3999938964844,253.77000427246094,254.4600067138672,2266600.0 2020-07-29,248.85000610351562,252.85000610351562,245.74000549316406,250.39999389648438,3286700.0 2020-07-30,246.13999938964844,247.82000732421875,245.1999969482422,246.39999389648438,1967400.0 2020-07-31,244.6699981689453,246.10000610351562,239.38999938964844,245.6300048828125,2830100.0 2020-08-03,247.36000061035156,249.02000427246094,244.52999877929688,244.85000610351562,1853900.0 2020-08-04,243.58999633789062,246.1699981689453,241.33999633789062,245.97000122070312,1912100.0 2020-08-05,241.47000122070312,245.41000366210938,240.8000030517578,243.91000366210938,1736400.0 2020-08-06,241.5500030517578,242.1999969482422,239.11000061035156,240.85000610351562,1747000.0 2020-08-07,240.69000244140625,243.6199951171875,238.57000732421875,243.5800018310547,1352300.0 2020-08-10,238.1699981689453,240.6699981689453,236.2100067138672,240.25999450683594,1533200.0 2020-08-11,234.64999389648438,238.89999389648438,234.36000061035156,238.17999267578125,2296200.0 2020-08-12,241.72000122070312,243.0,234.69000244140625,234.69000244140625,2325500.0 2020-08-13,240.4600067138672,242.77000427246094,239.61000061035156,241.30999755859375,1362800.0 2020-08-14,239.7100067138672,240.05999755859375,238.6199951171875,239.2100067138672,1225000.0 2020-08-17,243.00999450683594,244.74000549316406,240.2100067138672,240.2100067138672,1697500.0 2020-08-18,241.5,244.30999755859375,240.02000427246094,243.52000427246094,1123800.0 2020-08-19,240.49000549316406,243.72999572753906,238.5,241.02000427246094,1900500.0 2020-08-20,238.72999572753906,240.69000244140625,237.3000030517578,240.1300048828125,1172800.0 2020-08-21,237.63999938964844,238.8800048828125,235.50999450683594,238.8800048828125,1959900.0 2020-08-24,235.57000732421875,238.44000244140625,233.55999755859375,237.72999572753906,1565300.0 2020-08-25,248.22000122070312,249.9600067138672,240.8000030517578,242.89999389648438,6392100.0 2020-08-26,250.17999267578125,251.3800048828125,245.75999450683594,248.3300018310547,3125000.0 2020-08-27,252.80999755859375,256.9100036621094,250.41000366210938,252.24000549316406,3928300.0 2020-08-28,253.1199951171875,254.13999938964844,247.7899932861328,253.39999389648438,12838400.0 2020-08-31,253.32000732421875,256.04998779296875,250.10000610351562,252.92999267578125,4053900.0 2020-09-01,250.86000061035156,252.0399932861328,248.67999267578125,250.0500030517578,2869000.0 2020-09-02,258.1199951171875,258.79998779296875,251.22000122070312,251.22000122070312,2871600.0 2020-09-03,247.91000366210938,260.05999755859375,246.35000610351562,259.2900085449219,3137700.0 2020-09-04,248.39999389648438,252.27000427246094,244.5800018310547,251.3300018310547,2910200.0 2020-09-08,241.17999267578125,246.99000549316406,239.52999877929688,246.22999572753906,3358600.0 2020-09-09,245.57000732421875,247.49000549316406,241.82000732421875,242.63999938964844,2244300.0 2020-09-10,240.63999938964844,246.13999938964844,238.89999389648438,244.55999755859375,2126400.0 2020-09-11,243.2100067138672,245.49000549316406,241.07000732421875,241.6999969482422,1899400.0 2020-09-14,246.75,247.83999633789062,244.25,244.83999633789062,2086500.0 2020-09-15,248.35000610351562,251.9199981689453,248.10000610351562,248.6999969482422,2243900.0 2020-09-16,247.75999450683594,251.35000610351562,247.0,251.35000610351562,2325300.0 2020-09-17,248.0800018310547,249.72000122070312,243.02000427246094,243.52999877929688,2801100.0 2020-09-18,247.72000122070312,249.83999633789062,242.35000610351562,248.69000244140625,6042400.0 2020-09-21,243.19000244140625,247.0399932861328,238.1999969482422,247.0399932861328,2745300.0 2020-09-22,247.5,248.2899932861328,240.89999389648438,241.5500030517578,2172600.0 2020-09-23,242.58999633789062,249.22999572753906,241.47999572753906,247.3000030517578,2104300.0 2020-09-24,240.32000732421875,242.67999267578125,237.77999877929688,242.14999389648438,1827200.0 2020-09-25,243.82000732421875,244.17999267578125,237.80999755859375,239.50999450683594,2635700.0 2020-09-28,247.02999877929688,249.0399932861328,244.77000427246094,247.67999267578125,2213900.0 2020-09-29,248.3000030517578,249.0500030517578,245.47999572753906,247.5500030517578,2008000.0 2020-09-30,254.16000366210938,256.1199951171875,248.10000610351562,249.80999755859375,3526600.0 2020-10-01,255.38999938964844,258.510009765625,254.0500030517578,255.07000732421875,2428300.0 2020-10-02,245.41000366210938,254.66000366210938,244.00999450683594,252.39999389648438,2514100.0 2020-10-05,256.010009765625,256.6499938964844,246.24000549316406,246.52000427246094,2852300.0 2020-10-06,252.69000244140625,257.3999938964844,252.13999938964844,257.3999938964844,2431400.0 2020-10-07,257.6700134277344,258.3999938964844,253.10000610351562,253.9600067138672,1842800.0 2020-10-08,240.08999633789062,250.05999755859375,239.0,249.27000427246094,5592300.0 2020-10-09,236.6999969482422,239.5800018310547,234.02000427246094,238.5,4183000.0 2020-10-12,239.50999450683594,241.9199981689453,235.75999450683594,237.72999572753906,2881600.0 2020-10-13,239.33999633789062,241.8699951171875,238.8699951171875,239.1999969482422,2065600.0 2020-10-14,237.64999389648438,242.27000427246094,237.1999969482422,240.39999389648438,2693600.0 2020-10-15,235.00999450683594,236.99000549316406,232.8699951171875,236.0,2531000.0 2020-10-16,235.72000122070312,239.16000366210938,233.8000030517578,235.35000610351562,2059300.0 2020-10-19,230.7100067138672,237.44000244140625,230.00999450683594,236.2100067138672,2749800.0 2020-10-20,231.10000610351562,232.89999389648438,229.36000061035156,231.05999755859375,1950100.0 2020-10-21,228.97000122070312,231.11000061035156,227.5399932861328,229.4600067138672,1978700.0 2020-10-22,227.97999572753906,229.92999267578125,226.16000366210938,228.10000610351562,2172900.0 2020-10-23,227.16000366210938,230.07000732421875,226.3000030517578,228.72000122070312,2104200.0 2020-10-26,224.88999938964844,228.22999572753906,221.7899932861328,226.02000427246094,3087100.0 2020-10-27,223.4600067138672,225.9499969482422,223.13999938964844,225.05999755859375,1934400.0 2020-10-28,216.3800048828125,221.05999755859375,215.92999267578125,219.02000427246094,2874000.0 2020-10-29,217.82000732421875,220.3300018310547,210.27999877929688,213.6300048828125,2994100.0 2020-10-30,216.94000244140625,217.27000427246094,213.9600067138672,216.22000122070312,3262500.0 2020-11-02,220.2100067138672,222.3699951171875,217.1999969482422,221.55999755859375,2029000.0 2020-11-03,220.05999755859375,223.0800018310547,218.4600067138672,221.75999450683594,2533600.0 2020-11-04,230.3300018310547,235.97999572753906,225.10000610351562,226.2899932861328,3810000.0 2020-11-05,231.97000122070312,233.8300018310547,230.0,233.77000427246094,2070300.0 2020-11-06,231.6699981689453,233.2100067138672,230.0399932861328,232.66000366210938,2028500.0 2020-11-09,235.0,244.8000030517578,234.0,242.94000244140625,2996200.0 2020-11-10,241.60000610351562,245.83999633789062,239.47000122070312,244.0,3742800.0 2020-11-11,240.69000244140625,245.6699981689453,238.5,242.52000427246094,2244800.0 2020-11-12,237.13999938964844,240.88999938964844,235.63999938964844,240.5500030517578,2438200.0 2020-11-13,237.36000061035156,238.58999633789062,235.0,236.88999938964844,1767100.0 2020-11-16,236.66000366210938,239.82000732421875,235.25999450683594,237.4199981689453,2069200.0 2020-11-17,232.44000244140625,236.92999267578125,232.1199951171875,235.00999450683594,1935100.0 2020-11-18,227.75999450683594,234.3699951171875,227.63999938964844,234.0500030517578,2466200.0 2020-11-19,224.6699981689453,226.97000122070312,223.58999633789062,226.97000122070312,2595700.0 2020-11-20,223.1699981689453,225.08999633789062,221.47999572753906,223.22000122070312,2956200.0 2020-11-23,222.22000122070312,223.1699981689453,220.33999633789062,222.05999755859375,2032600.0 2020-11-24,220.4600067138672,223.0500030517578,219.82000732421875,222.4499969482422,3198300.0 2020-11-25,220.30999755859375,223.77000427246094,218.9199981689453,221.10000610351562,2550300.0 2020-11-27,224.80999755859375,226.2100067138672,221.38999938964844,221.41000366210938,1698300.0 2020-11-30,222.0399932861328,225.27999877929688,219.4499969482422,224.3300018310547,4857700.0 2020-12-01,225.0800018310547,225.77999877929688,222.72000122070312,224.8800048828125,3050600.0 2020-12-02,226.55999755859375,230.0800018310547,224.61000061035156,225.0800018310547,2641200.0 2020-12-03,226.91000366210938,228.4499969482422,225.52000427246094,226.0,2167800.0 2020-12-04,229.2100067138672,230.3300018310547,225.75,225.75,2008800.0 2020-12-07,226.4499969482422,229.2100067138672,225.11000061035156,229.0,2250300.0 2020-12-08,228.94000244140625,229.10000610351562,226.35000610351562,229.00999450683594,2124500.0 2020-12-09,229.85000610351562,231.58999633789062,227.8800048828125,229.77999877929688,2210000.0 2020-12-10,228.16000366210938,230.0,227.52000427246094,229.6199951171875,1558100.0 2020-12-11,227.39999389648438,227.8000030517578,225.5,226.47000122070312,2019300.0 2020-12-14,229.4600067138672,232.19000244140625,227.5800018310547,229.47999572753906,2904700.0 2020-12-15,230.52999877929688,231.27999877929688,227.0,229.00999450683594,2566600.0 2020-12-16,228.44000244140625,231.27999877929688,228.11000061035156,229.99000549316406,2589100.0 2020-12-17,231.24000549316406,231.3800048828125,228.8300018310547,229.1199951171875,2510400.0 2020-12-18,228.49000549316406,232.0399932861328,227.25,232.0399932861328,5888900.0 2020-12-21,227.30999755859375,227.94000244140625,221.5800018310547,225.67999267578125,2311400.0 2020-12-22,220.99000549316406,226.47999572753906,220.0800018310547,225.72000122070312,3571600.0 2020-12-23,222.94000244140625,223.5800018310547,220.66000366210938,221.47999572753906,1763500.0 2020-12-24,222.92999267578125,224.5800018310547,222.2899932861328,223.24000549316406,955400.0 2020-12-28,223.64999389648438,226.89999389648438,223.02999877929688,223.02999877929688,1495100.0 2020-12-29,226.8699951171875,229.47000122070312,225.27000427246094,225.8800048828125,1564400.0 2020-12-30,227.1699981689453,229.02999877929688,226.5800018310547,227.97999572753906,1891400.0 2020-12-31,229.9199981689453,230.25,225.88999938964844,227.30999755859375,1821000.0 2021-01-04,226.66000366210938,231.25,223.6699981689453,231.25,3088200.0 2021-01-05,227.75999450683594,228.89999389648438,224.35000610351562,226.94000244140625,2494000.0 2021-01-06,233.25,233.52999877929688,225.0,225.0,3754800.0 2021-01-07,234.02000427246094,235.3699951171875,231.47000122070312,231.86000061035156,2647800.0 2021-01-08,238.49000549316406,238.86000061035156,235.10000610351562,235.52999877929688,2511100.0 2021-01-11,237.57000732421875,240.35000610351562,234.42999267578125,240.0,2600500.0 2021-01-12,236.58999633789062,238.77999877929688,235.35000610351562,237.1199951171875,1771500.0 2021-01-13,237.74000549316406,238.5,235.22000122070312,235.99000549316406,1412300.0 2021-01-14,241.66000366210938,243.49000549316406,235.67999267578125,236.5,2594000.0 2021-01-15,245.49000549316406,246.83999633789062,240.02000427246094,241.17999267578125,2855200.0 2021-01-19,248.27000427246094,249.0,246.3800048828125,246.5,2172900.0 2021-01-20,252.36000061035156,253.35000610351562,246.1199951171875,247.4199981689453,2768200.0 2021-01-21,252.02999877929688,252.72999572753906,249.52000427246094,252.0,2215900.0 2021-01-22,253.5,255.22999572753906,250.55999755859375,252.25999450683594,1866600.0 2021-01-25,257.1000061035156,257.1099853515625,251.85000610351562,252.0500030517578,1830700.0 2021-01-26,258.6000061035156,259.07000732421875,254.86000061035156,256.5899963378906,2008900.0 2021-01-27,251.05999755859375,259.44000244140625,250.32000732421875,255.47000122070312,3237900.0 2021-01-28,247.75,276.69000244140625,243.4499969482422,252.47999572753906,5205600.0 2021-01-29,241.42999267578125,246.47000122070312,240.25,244.92999267578125,3792800.0 2021-02-01,240.42999267578125,245.47999572753906,239.5800018310547,244.3000030517578,2173500.0 2021-02-02,240.49000549316406,241.9499969482422,236.8000030517578,240.0,2444200.0 2021-02-03,237.0800018310547,239.8699951171875,231.38999938964844,231.55999755859375,4479200.0 2021-02-04,237.22000122070312,237.86000061035156,233.75,236.27999877929688,2819700.0 2021-02-05,236.32000732421875,238.8800048828125,235.3800048828125,238.30999755859375,2421800.0 2021-02-08,237.57000732421875,239.6300048828125,235.85000610351562,237.99000549316406,2258200.0 2021-02-09,236.64999389648438,237.6699981689453,234.7899932861328,237.27999877929688,1996500.0 2021-02-10,238.4600067138672,240.3000030517578,236.6999969482422,238.39999389648438,2964400.0 2021-02-11,235.0399932861328,239.1300048828125,233.99000549316406,238.63999938964844,1633900.0 2021-02-12,237.2100067138672,237.35000610351562,233.49000549316406,235.0399932861328,1460300.0 2021-02-16,232.83999633789062,237.69000244140625,232.52999877929688,236.00999450683594,2018100.0 2021-02-17,235.61000061035156,235.83999633789062,231.24000549316406,232.3300018310547,1575400.0 2021-02-18,232.52999877929688,235.42999267578125,232.3000030517578,235.42999267578125,1945300.0 2021-02-19,231.69000244140625,233.14999389648438,230.85000610351562,232.00999450683594,2471500.0 2021-02-22,231.47000122070312,233.8000030517578,230.1199951171875,230.3300018310547,2334800.0 2021-02-23,232.4600067138672,238.0,230.97000122070312,232.64999389648438,2919200.0 2021-02-24,229.99000549316406,230.7899932861328,227.7100067138672,229.8699951171875,2690500.0 2021-02-25,227.52000427246094,230.5,226.89999389648438,229.99000549316406,2769200.0 2021-02-26,224.9199981689453,230.30999755859375,223.6199951171875,230.30999755859375,3453500.0 2021-03-01,227.0399932861328,227.92999267578125,225.22999572753906,225.8800048828125,2178100.0 2021-03-02,225.69000244140625,227.88999938964844,225.27999877929688,227.0,2407500.0 2021-03-03,223.94000244140625,225.69000244140625,221.30999755859375,223.52000427246094,2610600.0 2021-03-04,221.91000366210938,227.8699951171875,220.25,227.82000732421875,3577000.0 2021-03-05,227.72999572753906,228.14999389648438,221.4499969482422,222.4499969482422,3021300.0 2021-03-08,227.80999755859375,232.1999969482422,226.6999969482422,228.0800018310547,3101000.0 2021-03-09,228.99000549316406,233.1199951171875,228.77999877929688,230.0,3057300.0 2021-03-10,229.9600067138672,233.49000549316406,229.02000427246094,231.4600067138672,2309800.0 2021-03-11,231.1699981689453,233.9600067138672,228.77999877929688,230.66000366210938,2244000.0 2021-03-12,230.36000061035156,230.75999450683594,228.69000244140625,230.24000549316406,1752600.0 2021-03-15,235.9600067138672,236.16000366210938,229.8000030517578,230.0,2911000.0 2021-03-16,240.32000732421875,242.02000427246094,236.6199951171875,238.1199951171875,3386300.0 2021-03-17,244.27000427246094,245.89999389648438,239.22000122070312,240.30999755859375,3255500.0 2021-03-18,244.4199981689453,247.13999938964844,240.5,240.5,3063100.0 2021-03-19,245.94000244140625,247.39999389648438,241.6300048828125,245.74000549316406,12589900.0 2021-03-22,249.69000244140625,249.77000427246094,242.36000061035156,242.36000061035156,2059800.0 2021-03-23,245.0399932861328,250.0,244.89999389648438,249.99000549316406,2604700.0 2021-03-24,245.47000122070312,247.38999938964844,243.82000732421875,245.0,2237500.0 2021-03-25,246.25,247.5399932861328,244.97999572753906,247.0399932861328,2707600.0 2021-03-26,252.86000061035156,253.27999877929688,245.5399932861328,245.97000122070312,2638900.0 2021-03-29,254.9600067138672,256.6000061035156,251.4499969482422,251.52999877929688,2488100.0 2021-03-30,249.75,254.00999450683594,248.8300018310547,253.17999267578125,1979000.0 2021-03-31,248.80999755859375,249.9499969482422,247.36000061035156,249.22999572753906,3571900.0 2021-04-01,249.1699981689453,250.0,246.41000366210938,249.72999572753906,2176900.0 2021-04-05,252.02000427246094,252.6300048828125,249.05999755859375,249.05999755859375,2230500.0 2021-04-06,249.10000610351562,252.5399932861328,248.24000549316406,251.74000549316406,2040100.0 2021-04-07,248.1199951171875,250.22000122070312,247.10000610351562,248.1699981689453,1583500.0 2021-04-08,246.8800048828125,249.47999572753906,245.97999572753906,249.10000610351562,1633600.0 2021-04-09,248.9499969482422,249.10000610351562,245.80999755859375,247.7100067138672,1368600.0 2021-04-12,248.94000244140625,250.0,247.7899932861328,248.52000427246094,1722000.0 2021-04-13,249.9499969482422,250.35000610351562,247.08999633789062,249.14999389648438,1766000.0 2021-04-14,249.6199951171875,251.5,249.0,249.97999572753906,1753800.0 2021-04-15,255.1300048828125,257.0,250.5,251.10000610351562,2366300.0 2021-04-16,255.7100067138672,258.82000732421875,254.6699981689453,256.44000244140625,2768700.0 2021-04-19,255.97000122070312,256.1099853515625,252.63999938964844,252.85000610351562,2345100.0 2021-04-20,259.1400146484375,260.3599853515625,254.83999633789062,254.83999633789062,1579300.0 2021-04-21,258.7799987792969,261.0,257.75,260.4100036621094,2173600.0 2021-04-22,255.0500030517578,258.4800109863281,253.66000366210938,257.5400085449219,3370700.0 2021-04-23,257.0299987792969,258.1400146484375,253.6699981689453,254.97999572753906,2426900.0 2021-04-26,255.52000427246094,256.75,254.4199981689453,256.6499938964844,1782700.0 2021-04-27,255.1300048828125,256.5299987792969,253.75999450683594,255.19000244140625,2184900.0 2021-04-28,236.7100067138672,243.97000122070312,233.75999450683594,241.52000427246094,7550800.0 2021-04-29,234.7100067138672,236.0,231.02999877929688,235.07000732421875,4053400.0 2021-04-30,239.63999938964844,240.66000366210938,234.1999969482422,234.27000427246094,3420900.0 2021-05-03,245.3800048828125,247.02000427246094,240.5500030517578,240.6699981689453,3587700.0 2021-05-04,247.36000061035156,247.5800018310547,242.8699951171875,247.27000427246094,3555900.0 2021-05-05,249.35000610351562,249.97999572753906,245.91000366210938,246.2899932861328,2765100.0 2021-05-06,251.3000030517578,251.47999572753906,246.9600067138672,249.27999877929688,2790800.0 2021-05-07,254.2100067138672,255.72999572753906,251.77999877929688,251.77999877929688,2512700.0 2021-05-10,252.6199951171875,258.80999755859375,252.05999755859375,256.0,4079900.0 2021-05-11,252.3000030517578,255.9600067138672,251.6199951171875,253.16000366210938,2307100.0 2021-05-12,250.8300018310547,253.72000122070312,249.67999267578125,251.41000366210938,2431900.0 2021-05-13,252.07000732421875,254.08999633789062,249.7899932861328,250.1699981689453,3275300.0 2021-05-14,251.3800048828125,254.58999633789062,251.14999389648438,252.88999938964844,2286800.0 2021-05-17,252.3800048828125,254.66000366210938,250.63999938964844,252.2899932861328,1922200.0 2021-05-18,250.86000061035156,253.10000610351562,250.32000732421875,252.0800018310547,1729400.0 2021-05-19,248.6300048828125,249.08999633789062,246.75,248.38999938964844,2652500.0 2021-05-20,251.92999267578125,254.38999938964844,247.91000366210938,248.00999450683594,2227400.0 2021-05-21,251.00999450683594,254.05999755859375,250.74000549316406,253.7100067138672,2177900.0 2021-05-24,247.75,253.47999572753906,247.57000732421875,250.55999755859375,2552000.0 2021-05-25,242.0,247.75,241.77999877929688,246.66000366210938,3210600.0 2021-05-26,238.5500030517578,242.47999572753906,238.3300018310547,241.83999633789062,3812100.0 2021-05-27,235.30999755859375,239.4600067138672,234.5800018310547,238.91000366210938,3701100.0 2021-05-28,237.94000244140625,240.8699951171875,236.1300048828125,236.2100067138672,3239300.0 2021-06-01,233.5800018310547,242.27999877929688,232.94000244140625,242.1999969482422,3799600.0 2021-06-02,235.16000366210938,236.69000244140625,233.88999938964844,234.89999389648438,2266800.0 2021-06-03,235.74000549316406,236.5800018310547,233.36000061035156,233.6699981689453,2010600.0 2021-06-04,236.85000610351562,239.27999877929688,235.75,236.74000549316406,1875700.0 2021-06-07,237.19000244140625,240.57000732421875,235.1999969482422,236.9199981689453,2153800.0 2021-06-08,236.82000732421875,239.1199951171875,235.25,238.92999267578125,1638000.0 2021-06-09,239.52000427246094,241.30999755859375,236.72999572753906,237.9199981689453,3047700.0 2021-06-10,244.63999938964844,245.3300018310547,239.22000122070312,239.57000732421875,2655900.0 2021-06-11,242.77000427246094,245.5,241.97999572753906,244.8800048828125,2002300.0 2021-06-14,241.19000244140625,242.72000122070312,239.2899932861328,242.55999755859375,2083200.0 2021-06-15,239.85000610351562,241.97999572753906,239.0500030517578,241.74000549316406,2508800.0 2021-06-16,239.5800018310547,244.50999450683594,238.0,240.8699951171875,3185600.0 2021-06-17,240.75999450683594,242.42999267578125,238.33999633789062,239.5399932861328,2142800.0 2021-06-18,238.67999267578125,241.0,236.47000122070312,239.5800018310547,5560400.0 2021-06-21,240.24000549316406,240.91000366210938,237.64999389648438,239.63999938964844,2149000.0 2021-06-22,239.91000366210938,240.75,238.2899932861328,239.7100067138672,1780400.0 2021-06-23,238.7100067138672,239.75,236.92999267578125,239.64999389648438,1654300.0 2021-06-24,240.9499969482422,243.02999877929688,239.2899932861328,240.41000366210938,1943000.0 2021-06-25,242.67999267578125,243.64999389648438,240.11000061035156,241.63999938964844,4309900.0 2021-06-28,242.83999633789062,245.50999450683594,242.66000366210938,244.02999877929688,1680700.0 2021-06-29,242.4600067138672,243.94000244140625,242.05999755859375,243.22000122070312,1337200.0 2021-06-30,243.75,244.27000427246094,242.05999755859375,242.72000122070312,2325100.0 2021-07-01,246.89999389648438,247.10000610351562,243.5500030517578,243.74000549316406,2091600.0 2021-07-02,248.6999969482422,249.89999389648438,246.25,247.3300018310547,1943600.0 2021-07-06,243.64999389648438,248.1199951171875,243.1699981689453,247.25999450683594,2792300.0 2021-07-07,243.22000122070312,244.27999877929688,241.33999633789062,244.07000732421875,2381700.0 2021-07-08,244.27999877929688,246.6999969482422,242.4499969482422,244.24000549316406,1994300.0 2021-07-09,245.1999969482422,245.92999267578125,241.7100067138672,243.08999633789062,1609900.0 2021-07-12,244.3699951171875,247.89999389648438,243.5399932861328,244.49000549316406,2149400.0 2021-07-13,244.8300018310547,246.75,242.97999572753906,245.38999938964844,1618200.0 2021-07-14,244.6999969482422,245.3300018310547,241.49000549316406,244.22000122070312,2185200.0 2021-07-15,246.6300048828125,247.57000732421875,242.13999938964844,244.3300018310547,2106700.0 2021-07-16,247.9600067138672,249.52999877929688,246.5399932861328,248.0800018310547,3141400.0 2021-07-19,246.72999572753906,249.9499969482422,244.85000610351562,247.8000030517578,2529900.0 2021-07-20,246.88999938964844,250.38999938964844,245.7100067138672,247.27000427246094,3035200.0 2021-07-21,244.85000610351562,246.9600067138672,242.69000244140625,246.91000366210938,1901900.0 2021-07-22,244.74000549316406,246.22000122070312,243.1300048828125,243.97999572753906,1379800.0 2021-07-23,247.72000122070312,248.55999755859375,244.8699951171875,246.27000427246094,1747300.0 2021-07-26,245.0800018310547,248.38999938964844,244.80999755859375,247.72000122070312,1518500.0 2021-07-27,244.67999267578125,245.61000061035156,243.3800048828125,244.1199951171875,2166400.0 2021-07-28,244.25,247.6999969482422,243.52000427246094,244.5500030517578,1649100.0 2021-07-29,242.4600067138672,245.16000366210938,242.2100067138672,244.4600067138672,1498900.0 2021-07-30,241.5399932861328,243.10000610351562,240.6300048828125,242.6199951171875,2284100.0 2021-08-02,239.7899932861328,242.47999572753906,238.3699951171875,242.1199951171875,1849400.0 2021-08-03,244.0800018310547,244.38999938964844,239.41000366210938,240.75999450683594,2320400.0 2021-08-04,228.30999755859375,239.4199981689453,227.10000610351562,238.3699951171875,6952800.0 2021-08-05,233.99000549316406,234.0399932861328,228.05999755859375,228.75,3294100.0 2021-08-06,230.14999389648438,233.25,228.77000427246094,231.85000610351562,2363800.0 2021-08-09,227.88999938964844,231.39999389648438,227.22000122070312,230.52000427246094,2250300.0 2021-08-10,227.9600067138672,228.1999969482422,223.94000244140625,228.1999969482422,2860200.0 2021-08-11,228.1300048828125,230.0,227.49000549316406,229.13999938964844,2104900.0 2021-08-12,228.14999389648438,229.47999572753906,225.80999755859375,228.1999969482422,1798600.0 2021-08-13,229.67999267578125,231.88999938964844,228.75999450683594,229.11000061035156,1797300.0 2021-08-16,231.07000732421875,231.2899932861328,227.9199981689453,228.25999450683594,2434500.0 2021-08-17,231.1999969482422,231.27999877929688,229.52000427246094,229.66000366210938,2666500.0 2021-08-18,226.83999633789062,231.3300018310547,226.60000610351562,230.52000427246094,2988100.0 2021-08-19,224.38999938964844,227.6999969482422,223.3000030517578,225.69000244140625,2669000.0 2021-08-20,223.52999877929688,226.24000549316406,222.00999450683594,224.38999938964844,2811600.0 2021-08-23,225.63999938964844,227.44000244140625,223.77000427246094,224.17999267578125,1932600.0 2021-08-24,224.3800048828125,225.67999267578125,223.55999755859375,225.52000427246094,1790400.0 2021-08-25,221.58999633789062,224.8300018310547,221.17999267578125,224.30999755859375,2173200.0 2021-08-26,221.47000122070312,222.05999755859375,220.16000366210938,222.05999755859375,2844500.0 2021-08-27,222.77999877929688,225.36000061035156,220.22000122070312,222.22000122070312,2660900.0 2021-08-30,224.1300048828125,225.30999755859375,222.10000610351562,222.27999877929688,1881800.0 2021-08-31,225.52999877929688,225.64999389648438,223.33999633789062,224.94000244140625,2904700.0 2021-09-01,223.35000610351562,226.1199951171875,221.8800048828125,225.5500030517578,2699000.0 2021-09-02,225.9600067138672,226.02999877929688,223.42999267578125,223.63999938964844,1817800.0 2021-09-03,226.3699951171875,227.19000244140625,224.1999969482422,225.75999450683594,1664100.0 2021-09-07,221.33999633789062,224.94000244140625,219.52000427246094,223.0,3281800.0 2021-09-08,220.8699951171875,222.2899932861328,220.10000610351562,221.3300018310547,2140400.0 2021-09-09,215.5800018310547,220.64999389648438,215.41000366210938,220.5,3273600.0 2021-09-10,213.75,216.99000549316406,213.5500030517578,216.5,2217800.0 2021-09-13,216.72000122070312,219.0500030517578,215.07000732421875,217.05999755859375,2553400.0 2021-09-14,216.0399932861328,217.9199981689453,215.1199951171875,217.60000610351562,1999300.0 2021-09-15,218.1300048828125,219.9199981689453,215.86000061035156,216.77000427246094,2555600.0 2021-09-16,217.36000061035156,218.64999389648438,214.0,218.02000427246094,2695600.0 2021-09-17,219.3800048828125,219.8800048828125,215.8699951171875,217.22999572753906,5659900.0 2021-09-20,215.11000061035156,219.85000610351562,214.27999877929688,218.3800048828125,3293000.0 2021-09-21,215.36000061035156,218.10000610351562,214.36000061035156,215.7100067138672,2112100.0 2021-09-22,213.63999938964844,216.55999755859375,213.4600067138672,216.55999755859375,2542800.0 2021-09-23,215.0500030517578,215.55999755859375,212.3000030517578,212.50999450683594,2181500.0 2021-09-24,213.61000061035156,215.52999877929688,213.1999969482422,214.75,1908600.0 2021-09-27,213.11000061035156,214.9499969482422,212.6999969482422,213.25,1943000.0 2021-09-28,212.27000427246094,214.75999450683594,211.64999389648438,212.3000030517578,2919000.0 2021-09-29,214.89999389648438,216.8000030517578,211.85000610351562,212.5,1900800.0 2021-09-30,212.64999389648438,216.6699981689453,212.52000427246094,215.7899932861328,2491900.0 2021-10-01,213.9199981689453,214.61000061035156,210.8000030517578,213.58999633789062,2629400.0 2021-10-04,211.44000244140625,215.63999938964844,210.77000427246094,214.10000610351562,2856300.0 2021-10-05,211.86000061035156,213.99000549316406,211.0800018310547,211.2100067138672,2481900.0 2021-10-06,209.97999572753906,212.0800018310547,208.97000122070312,211.32000732421875,2928200.0 2021-10-07,209.1199951171875,212.4499969482422,208.52999877929688,208.52999877929688,3331700.0 2021-10-08,208.9499969482422,210.17999267578125,207.64999389648438,210.1300048828125,2349800.0 2021-10-11,206.6999969482422,209.88999938964844,206.58999633789062,209.05999755859375,1982200.0 2021-10-12,201.88999938964844,207.55999755859375,200.47000122070312,207.42999267578125,3544000.0 2021-10-13,203.61000061035156,204.88999938964844,202.10000610351562,202.82000732421875,3303300.0 2021-10-14,206.77999877929688,207.5,204.49000549316406,204.49000549316406,3015100.0 2021-10-15,207.83999633789062,209.02000427246094,206.22999572753906,208.49000549316406,3684600.0 2021-10-18,203.1300048828125,207.0,202.4499969482422,206.36000061035156,2812500.0 2021-10-19,206.77999877929688,206.89999389648438,203.0800018310547,204.49000549316406,2480500.0 2021-10-20,209.66000366210938,211.58999633789062,206.25,207.39999389648438,2308600.0 2021-10-21,208.99000549316406,210.25999450683594,207.6699981689453,210.14999389648438,1921100.0 2021-10-22,209.24000549316406,210.5,208.5,209.6999969482422,1349300.0 2021-10-25,207.6300048828125,209.82000732421875,206.97000122070312,209.5,1916500.0 2021-10-26,208.67999267578125,209.97999572753906,207.6300048828125,208.1999969482422,1664400.0 2021-10-27,206.5800018310547,210.39999389648438,205.80999755859375,209.8699951171875,2003300.0 2021-10-28,207.1699981689453,209.49000549316406,205.61000061035156,207.08999633789062,2166500.0 2021-10-29,206.97000122070312,207.6999969482422,204.1999969482422,206.35000610351562,2592300.0 2021-11-01,209.7899932861328,212.08999633789062,207.77000427246094,208.0,3105300.0 2021-11-02,214.25999450683594,214.72000122070312,208.13999938964844,210.50999450683594,3329300.0 2021-11-03,218.1300048828125,219.25,209.8000030517578,210.91000366210938,3775600.0 2021-11-04,214.92999267578125,218.4499969482422,211.72000122070312,218.3000030517578,2781300.0 2021-11-05,213.77000427246094,217.4199981689453,212.72999572753906,215.61000061035156,2300100.0 2021-11-08,211.3699951171875,214.44000244140625,210.92999267578125,214.05999755859375,2532900.0 2021-11-09,211.7100067138672,213.6999969482422,210.47000122070312,211.02000427246094,2296300.0 2021-11-10,213.2100067138672,215.5,212.52999877929688,213.27999877929688,2360400.0 2021-11-11,211.55999755859375,214.0800018310547,210.55999755859375,214.0800018310547,2615700.0 2021-11-12,211.38999938964844,212.8800048828125,210.3800048828125,212.3000030517578,4614100.0 2021-11-15,207.39999389648438,210.88999938964844,207.0800018310547,210.69000244140625,3129200.0 2021-11-16,205.38999938964844,209.0399932861328,205.27000427246094,208.02999877929688,2942500.0 2021-11-17,205.82000732421875,207.35000610351562,203.60000610351562,205.2100067138672,3329300.0 2021-11-18,204.02000427246094,206.22999572753906,203.72999572753906,205.6300048828125,4261500.0 2021-11-19,206.0800018310547,206.1999969482422,203.6699981689453,205.27000427246094,3217100.0 2021-11-22,202.72999572753906,206.3000030517578,200.75,205.4499969482422,2835100.0 2021-11-23,204.52999877929688,205.47999572753906,201.27000427246094,202.22999572753906,2149300.0 2021-11-24,203.97000122070312,205.27999877929688,202.9499969482422,204.3000030517578,1699800.0 2021-11-26,201.08999633789062,206.0,200.52000427246094,204.74000549316406,3197900.0 2021-11-29,203.47000122070312,204.8300018310547,201.58999633789062,202.47999572753906,2519900.0 2021-11-30,198.8800048828125,203.8699951171875,198.72999572753906,202.72999572753906,5400100.0 2021-12-01,200.8000030517578,205.63999938964844,198.63999938964844,200.44000244140625,3057700.0 2021-12-02,201.1699981689453,203.10000610351562,199.30999755859375,200.72999572753906,2858200.0 2021-12-03,202.44000244140625,203.8000030517578,200.83999633789062,201.3800048828125,3591900.0 2021-12-06,208.7899932861328,211.7899932861328,205.97000122070312,206.3800048828125,3998600.0 2021-12-07,211.32000732421875,212.44000244140625,207.36000061035156,209.14999389648438,3309500.0 2021-12-08,213.52999877929688,213.91000366210938,210.42999267578125,212.88999938964844,2624400.0 2021-12-09,212.57000732421875,213.97999572753906,209.5,213.52999877929688,2699800.0 2021-12-10,210.88999938964844,214.4499969482422,210.00999450683594,213.3000030517578,2812200.0 2021-12-13,211.38999938964844,213.19000244140625,209.0,210.42999267578125,2721300.0 2021-12-14,213.74000549316406,214.80999755859375,210.22999572753906,211.32000732421875,2602600.0 2021-12-15,219.25,219.5,213.1199951171875,214.0,3924500.0 2021-12-16,222.5800018310547,231.0399932861328,220.0,220.0,6027200.0 2021-12-17,222.5,224.16000366210938,219.32000732421875,222.69000244140625,6424000.0 2021-12-20,219.99000549316406,222.49000549316406,218.69000244140625,222.25,2922200.0 2021-12-21,220.9199981689453,223.25,219.9600067138672,220.5500030517578,2987500.0 2021-12-22,221.52999877929688,221.89999389648438,217.75999450683594,220.0,2677700.0 2021-12-23,223.7899932861328,224.47999572753906,221.5,222.3699951171875,1668800.0 2021-12-27,225.1699981689453,225.4600067138672,222.6699981689453,223.80999755859375,1763200.0 2021-12-28,225.77000427246094,226.97999572753906,225.0500030517578,225.1699981689453,1304500.0 2021-12-29,227.60000610351562,228.2100067138672,224.99000549316406,225.5800018310547,1389400.0 2021-12-30,226.47000122070312,229.5500030517578,226.13999938964844,227.60000610351562,1507400.0 2021-12-31,224.97000122070312,227.74000549316406,224.8000030517578,226.25999450683594,1668400.0 2022-01-03,226.69000244140625,226.97000122070312,222.02999877929688,223.6300048828125,2742800.0 2022-01-04,227.83999633789062,228.8000030517578,224.25,225.75999450683594,2491700.0 2022-01-05,225.13999938964844,229.8699951171875,224.52000427246094,227.0399932861328,2806000.0 2022-01-06,225.1699981689453,226.66000366210938,223.69000244140625,225.13999938964844,2198300.0 2022-01-07,227.2899932861328,228.19000244140625,223.5399932861328,223.5399932861328,2343000.0 2022-01-10,230.3699951171875,230.63999938964844,226.0,229.25,3191900.0 2022-01-11,232.3800048828125,232.50999450683594,228.11000061035156,230.47000122070312,2317900.0 2022-01-12,231.75999450683594,232.61000061035156,228.52000427246094,232.3800048828125,1885800.0 2022-01-13,230.85000610351562,233.22999572753906,230.3300018310547,232.0500030517578,2152900.0 2022-01-14,235.36000061035156,235.8000030517578,229.99000549316406,230.69000244140625,3012000.0 2022-01-18,233.8300018310547,234.77000427246094,231.6999969482422,233.52000427246094,3720400.0 2022-01-19,231.3000030517578,234.3300018310547,230.6999969482422,233.8000030517578,2061200.0 2022-01-20,228.89999389648438,233.72999572753906,228.80999755859375,233.72999572753906,2093700.0 2022-01-21,227.72000122070312,231.4600067138672,227.30999755859375,230.60000610351562,3534800.0 2022-01-24,226.0800018310547,229.13999938964844,219.97999572753906,227.47999572753906,4419100.0 2022-01-25,225.0399932861328,227.5,222.27000427246094,223.67999267578125,2769900.0 2022-01-26,222.5399932861328,226.92999267578125,221.1199951171875,221.6199951171875,2861600.0 2022-01-27,224.0,228.0399932861328,222.30999755859375,222.39999389648438,2744000.0 2022-01-28,229.13999938964844,229.14999389648438,222.25,224.0500030517578,2502100.0 2022-01-31,227.13999938964844,227.94000244140625,225.52000427246094,226.97999572753906,4504300.0 2022-02-01,228.67999267578125,229.1999969482422,225.52000427246094,227.13999938964844,2498200.0 2022-02-02,228.92999267578125,229.13999938964844,225.74000549316406,228.13999938964844,2397800.0 2022-02-03,224.0399932861328,229.0,223.75,228.66000366210938,3002400.0 2022-02-04,222.11000061035156,224.75999450683594,220.97000122070312,222.1199951171875,3162000.0 2022-02-07,223.52999877929688,224.75999450683594,220.6300048828125,222.08999633789062,3596400.0 2022-02-08,241.00999450683594,244.7100067138672,232.2100067138672,232.94000244140625,8394800.0 2022-02-09,237.19000244140625,241.0399932861328,235.32000732421875,241.0399932861328,5075200.0 2022-02-10,228.82000732421875,236.13999938964844,227.7100067138672,235.0,5035000.0 2022-02-11,228.1999969482422,231.47000122070312,228.14999389648438,228.52000427246094,3557700.0 2022-02-14,224.27000427246094,226.92999267578125,220.86000061035156,226.61000061035156,3931500.0 2022-02-15,223.94000244140625,226.16000366210938,221.22000122070312,225.0,2474500.0 2022-02-16,222.66000366210938,225.10000610351562,221.0399932861328,223.47000122070312,2369000.0 2022-02-17,221.67999267578125,223.2899932861328,219.42999267578125,221.47999572753906,2157000.0 2022-02-18,220.77000427246094,223.97999572753906,219.7899932861328,220.97000122070312,2795800.0 2022-02-22,221.41000366210938,222.89999389648438,219.3000030517578,220.75999450683594,2835900.0 2022-02-23,221.0,223.75,220.6199951171875,222.67999267578125,2994800.0 2022-02-24,219.27000427246094,219.89999389648438,214.38999938964844,218.92999267578125,3746700.0 2022-02-25,227.02999877929688,228.13999938964844,221.9600067138672,222.49000549316406,3557100.0 2022-02-28,226.47999572753906,226.75,222.52999877929688,224.02999877929688,4738100.0 2022-03-01,225.2100067138672,227.7899932861328,223.74000549316406,225.27999877929688,4573500.0 2022-03-02,228.58999633789062,230.39999389648438,224.64999389648438,225.0399932861328,3387200.0 2022-03-03,232.63999938964844,234.27000427246094,230.00999450683594,230.8800048828125,3638400.0 2022-03-04,232.91000366210938,235.74000549316406,230.13999938964844,230.6999969482422,3764400.0 2022-03-07,234.36000061035156,239.66000366210938,231.22999572753906,231.2899932861328,3713200.0 2022-03-08,231.10000610351562,236.8800048828125,230.55999755859375,233.86000061035156,2974900.0 2022-03-09,231.4600067138672,234.52999877929688,230.42999267578125,234.22999572753906,2640900.0 2022-03-10,226.9499969482422,230.4199981689453,226.0800018310547,229.66000366210938,3957200.0 2022-03-11,228.85000610351562,230.02999877929688,226.77000427246094,228.11000061035156,2667000.0 2022-03-14,229.2100067138672,232.4499969482422,228.9199981689453,231.0800018310547,2902700.0 2022-03-15,231.55999755859375,233.05999755859375,228.11000061035156,231.3800048828125,3178200.0 2022-03-16,231.6699981689453,232.52000427246094,228.4499969482422,232.52000427246094,4220300.0 2022-03-17,235.86000061035156,236.57000732421875,231.22000122070312,231.72000122070312,3262300.0 2022-03-18,236.25,236.39999389648438,232.75,234.91000366210938,7617100.0 2022-03-21,236.32000732421875,240.32000732421875,234.72999572753906,237.07000732421875,2385200.0 2022-03-22,236.47000122070312,237.52000427246094,234.5399932861328,236.32000732421875,2212200.0 2022-03-23,234.17999267578125,239.3800048828125,234.0399932861328,237.2899932861328,2533100.0 2022-03-24,236.8699951171875,237.85000610351562,234.0,235.8000030517578,2349000.0 2022-03-25,238.7899932861328,239.49000549316406,236.2100067138672,236.8699951171875,1424500.0 2022-03-28,240.47000122070312,240.57000732421875,237.97999572753906,238.82000732421875,2045300.0 2022-03-29,241.5399932861328,242.61000061035156,238.61000061035156,241.66000366210938,2230600.0 2022-03-30,242.57000732421875,244.72999572753906,242.02000427246094,243.57000732421875,2593300.0 2022-03-31,241.82000732421875,245.47999572753906,241.67999267578125,244.17999267578125,3102800.0 2022-04-01,243.1199951171875,243.9499969482422,240.72999572753906,243.02999877929688,1883900.0 2022-04-04,244.8699951171875,246.4499969482422,242.64999389648438,242.83999633789062,3518800.0 2022-04-05,244.55999755859375,248.75,243.74000549316406,243.74000549316406,2180800.0 2022-04-06,249.92999267578125,251.4600067138672,244.85000610351562,244.85000610351562,3869000.0 2022-04-07,251.63999938964844,252.72999572753906,249.02000427246094,249.1999969482422,2674400.0 2022-04-08,252.02000427246094,253.88999938964844,250.5399932861328,251.52999877929688,2745800.0 2022-04-11,250.8699951171875,258.45001220703125,250.14999389648438,253.60000610351562,2975200.0 2022-04-12,250.0399932861328,252.5500030517578,246.77000427246094,250.97000122070312,2261100.0 2022-04-13,253.50999450683594,253.97000122070312,249.77000427246094,251.13999938964844,2402800.0 2022-04-14,254.02000427246094,257.57000732421875,253.64999389648438,254.39999389648438,2861800.0 2022-04-18,251.92999267578125,255.38999938964844,251.14999389648438,252.49000549316406,3615500.0 2022-04-19,253.3699951171875,255.72999572753906,250.35000610351562,252.49000549316406,2355100.0 2022-04-20,255.3800048828125,256.8999938964844,253.5,254.07000732421875,1888100.0 2022-04-21,255.4600067138672,258.3900146484375,254.9499969482422,256.4100036621094,2117300.0 2022-04-22,250.35000610351562,255.89999389648438,250.05999755859375,254.10000610351562,2617800.0 2022-04-25,252.1699981689453,252.64999389648438,247.91000366210938,251.00999450683594,2271000.0 2022-04-26,249.8699951171875,253.0,249.72000122070312,250.3000030517578,3306000.0 2022-04-27,248.7899932861328,252.02000427246094,246.44000244140625,249.0399932861328,2973500.0 2022-04-28,238.1300048828125,242.91000366210938,231.14999389648438,235.72999572753906,6609500.0 2022-04-29,233.19000244140625,240.47999572753906,232.74000549316406,236.5,4029300.0 2022-05-02,230.9199981689453,234.0500030517578,227.32000732421875,233.3699951171875,4154800.0 2022-05-03,232.19000244140625,234.19000244140625,229.60000610351562,233.75,2443800.0 2022-05-04,236.10000610351562,237.11000061035156,231.39999389648438,232.57000732421875,2494900.0 2022-05-05,234.35000610351562,238.83999633789062,232.24000549316406,235.5,3357100.0 2022-05-06,236.5,237.4600067138672,231.75,231.75999450683594,4682100.0 2022-05-09,239.24000549316406,242.77999877929688,234.5399932861328,236.5800018310547,4376300.0 2022-05-10,240.7100067138672,244.41000366210938,240.47000122070312,242.2100067138672,4234800.0 2022-05-11,240.63999938964844,243.3800048828125,239.2100067138672,240.36000061035156,3411700.0 2022-05-12,244.72000122070312,244.83999633789062,239.0500030517578,240.05999755859375,3733300.0 2022-05-13,243.39999389648438,245.0,241.2899932861328,244.63999938964844,2631900.0 2022-05-16,243.8699951171875,245.11000061035156,241.16000366210938,241.24000549316406,2414500.0 2022-05-17,245.35000610351562,246.22000122070312,239.25999450683594,245.13999938964844,2344100.0 2022-05-18,243.9600067138672,247.2899932861328,243.0,246.49000549316406,3376800.0 2022-05-19,244.77000427246094,245.86000061035156,241.86000061035156,242.35000610351562,2414200.0 2022-05-20,247.5,247.66000366210938,242.9600067138672,244.05999755859375,3860500.0 2022-05-23,249.0399932861328,251.0500030517578,247.8800048828125,249.67999267578125,2272600.0 2022-05-24,251.88999938964844,252.39999389648438,248.3300018310547,248.6699981689453,2667300.0 2022-05-25,253.00999450683594,254.80999755859375,250.02999877929688,253.0,3538400.0 2022-05-26,253.0500030517578,255.61000061035156,252.0800018310547,253.38999938964844,2222300.0 2022-05-27,255.25999450683594,256.2300109863281,250.9199981689453,253.5,2678900.0 2022-05-31,256.739990234375,257.260009765625,251.00999450683594,255.0,6737500.0 2022-06-01,253.4199981689453,257.9700012207031,251.35000610351562,257.8800048828125,2664600.0 2022-06-02,248.27999877929688,252.72999572753906,243.85000610351562,252.6199951171875,3916200.0 2022-06-03,248.4499969482422,250.69000244140625,247.72000122070312,248.3000030517578,2086500.0 2022-06-06,245.44000244140625,248.8300018310547,243.61000061035156,248.3300018310547,2413700.0 2022-06-07,246.41000366210938,246.8000030517578,243.3699951171875,244.64999389648438,2693800.0 2022-06-08,245.47999572753906,246.8800048828125,243.5800018310547,246.66000366210938,2353900.0 2022-06-09,241.75,246.72000122070312,241.44000244140625,244.72000122070312,2695200.0 2022-06-10,240.00999450683594,242.0800018310547,237.39999389648438,240.02000427246094,2910900.0 2022-06-13,236.77000427246094,239.0500030517578,235.99000549316406,237.94000244140625,4462300.0 2022-06-14,235.6999969482422,238.6999969482422,233.44000244140625,236.97000122070312,3020800.0 2022-06-15,235.5800018310547,237.25999450683594,231.97999572753906,236.52999877929688,3076700.0 2022-06-16,230.7100067138672,234.5399932861328,229.58999633789062,233.60000610351562,4102700.0 2022-06-17,234.72000122070312,238.25,229.49000549316406,230.1300048828125,13114500.0 2022-06-21,238.41000366210938,238.86000061035156,233.92999267578125,236.83999633789062,3882200.0 2022-06-22,240.13999938964844,242.33999633789062,236.89999389648438,237.1699981689453,4172900.0 2022-06-23,243.08999633789062,244.02000427246094,240.91000366210938,241.72000122070312,3229600.0 2022-06-24,245.3699951171875,246.0,242.8800048828125,244.0,4527700.0 2022-06-27,244.85000610351562,246.2899932861328,244.02999877929688,245.1699981689453,2767500.0 2022-06-28,243.50999450683594,247.5800018310547,243.38999938964844,245.92999267578125,2430100.0 2022-06-29,245.42999267578125,247.10000610351562,243.72000122070312,246.25999450683594,2610400.0 2022-06-30,243.3000030517578,245.0,240.72999572753906,244.1699981689453,3033800.0 2022-07-01,245.5500030517578,246.0,240.72000122070312,243.25,2745500.0 2022-07-05,246.72999572753906,246.74000549316406,242.32000732421875,245.19000244140625,2483600.0 2022-07-06,245.25,248.0800018310547,244.5399932861328,246.6199951171875,4320500.0 2022-07-07,247.4199981689453,248.02999877929688,244.2899932861328,244.5,3068200.0 2022-07-08,248.47999572753906,250.24000549316406,247.1999969482422,248.14999389648438,2215400.0 2022-07-11,247.77999877929688,250.11000061035156,246.99000549316406,249.27999877929688,1805000.0 2022-07-12,246.97000122070312,250.08999633789062,245.67999267578125,247.77999877929688,2699300.0 2022-07-13,247.08999633789062,248.75,245.16000366210938,246.3699951171875,2498000.0 2022-07-14,245.58999633789062,246.82000732421875,242.9499969482422,245.02000427246094,2886400.0 2022-07-15,248.69000244140625,249.1300048828125,245.44000244140625,247.38999938964844,2805500.0 2022-07-18,243.83999633789062,249.4499969482422,242.9199981689453,248.5500030517578,2231400.0 2022-07-19,247.32000732421875,247.77999877929688,245.0399932861328,246.9600067138672,3375000.0 2022-07-20,246.6300048828125,248.4600067138672,244.64999389648438,246.6999969482422,2664600.0 2022-07-21,245.77999877929688,246.8000030517578,243.61000061035156,245.74000549316406,2009500.0 2022-07-22,245.9499969482422,249.1300048828125,245.22000122070312,246.8000030517578,1843600.0 2022-07-25,248.72000122070312,249.08999633789062,246.55999755859375,246.86000061035156,1771100.0 2022-07-26,251.13999938964844,253.77000427246094,248.75,249.6300048828125,2528600.0 2022-07-27,251.72000122070312,252.75,248.08999633789062,249.16000366210938,2180900.0 2022-07-28,249.75,251.72000122070312,245.72999572753906,251.72000122070312,2214400.0 2022-07-29,247.47000122070312,249.57000732421875,245.74000549316406,248.4600067138672,3289700.0 2022-08-01,245.63999938964844,248.16000366210938,244.64999389648438,247.33999633789062,1960500.0 2022-08-02,243.91000366210938,247.85000610351562,243.77999877929688,246.69000244140625,2295100.0 2022-08-03,247.13999938964844,249.3300018310547,245.17999267578125,245.94000244140625,2061400.0 2022-08-04,246.97999572753906,249.0,246.1999969482422,247.0,2650600.0 2022-08-05,246.25,247.0800018310547,241.7899932861328,246.4600067138672,2723900.0 2022-08-08,247.2899932861328,247.74000549316406,244.30999755859375,245.0,2784400.0 2022-08-09,248.36000061035156,249.72000122070312,247.2100067138672,247.2100067138672,2061600.0 2022-08-10,252.08999633789062,252.4600067138672,248.52999877929688,249.80999755859375,2628600.0 2022-08-11,248.35000610351562,253.36000061035156,247.99000549316406,252.0399932861328,2686900.0 2022-08-12,248.38999938964844,249.85000610351562,246.3000030517578,248.52000427246094,3461100.0 2022-08-15,251.0800018310547,251.52999877929688,247.8800048828125,249.07000732421875,2659100.0 2022-08-16,253.14999389648438,254.16000366210938,251.66000366210938,251.86000061035156,2206100.0 2022-08-17,250.5800018310547,252.64999389648438,249.75,251.19000244140625,1882200.0 2022-08-18,249.6999969482422,251.0399932861328,247.9499969482422,250.92999267578125,1888800.0 2022-08-19,250.86000061035156,252.00999450683594,247.6300048828125,247.6300048828125,2207500.0 2022-08-22,246.89999389648438,251.22999572753906,246.5399932861328,249.97999572753906,3078300.0 2022-08-23,244.47000122070312,246.69000244140625,242.85000610351562,246.69000244140625,2659700.0 2022-08-24,244.49000549316406,244.97999572753906,242.61000061035156,243.57000732421875,2329200.0 2022-08-25,245.67999267578125,246.05999755859375,243.80999755859375,246.00999450683594,1725400.0 2022-08-26,240.64999389648438,246.36000061035156,240.4499969482422,244.0500030517578,2969400.0 2022-08-29,239.3800048828125,241.02999877929688,238.00999450683594,238.83999633789062,2113000.0 2022-08-30,239.1199951171875,240.30999755859375,238.2899932861328,239.8800048828125,3673000.0 2022-08-31,240.3000030517578,243.88999938964844,239.85000610351562,241.58999633789062,4303900.0 2022-09-01,245.5,245.74000549316406,240.74000549316406,241.1199951171875,2488200.0 2022-09-02,242.3699951171875,247.77999877929688,241.33999633789062,246.47999572753906,2325100.0 2022-09-06,242.22000122070312,244.58999633789062,241.5399932861328,243.74000549316406,2102600.0 2022-09-07,244.7899932861328,245.32000732421875,242.27000427246094,242.8000030517578,2127300.0 2022-09-08,245.4499969482422,246.0,242.91000366210938,244.8000030517578,2895800.0 2022-09-09,247.69000244140625,249.22999572753906,245.02999877929688,245.4499969482422,2318000.0 2022-09-12,237.6199951171875,241.6999969482422,235.11000061035156,238.0,6294600.0 2022-09-13,226.86000061035156,237.13999938964844,226.6199951171875,237.02999877929688,4447200.0 2022-09-14,228.1199951171875,228.77999877929688,226.1300048828125,227.52999877929688,2715600.0 2022-09-15,227.66000366210938,229.00999450683594,225.86000061035156,228.10000610351562,2206100.0 2022-09-16,231.13999938964844,232.22000122070312,226.61000061035156,226.88999938964844,4604100.0 2022-09-19,230.75999450683594,230.86000061035156,227.10000610351562,230.63999938964844,1981400.0 2022-09-20,227.7100067138672,229.99000549316406,226.52999877929688,228.5,1745900.0 2022-09-21,224.4600067138672,230.6199951171875,224.36000061035156,229.1300048828125,2186300.0 2022-09-22,227.75,229.3699951171875,223.3000030517578,223.5500030517578,2081200.0 2022-09-23,226.97000122070312,228.61000061035156,224.55999755859375,227.99000549316406,2148600.0 2022-09-26,226.8699951171875,228.63999938964844,225.3800048828125,226.77000427246094,2454000.0 2022-09-27,225.99000549316406,229.9600067138672,225.02000427246094,226.97000122070312,2009800.0 2022-09-28,230.97999572753906,231.8699951171875,227.74000549316406,229.9600067138672,2782400.0 2022-09-29,228.41000366210938,231.5500030517578,226.97000122070312,231.5500030517578,2335700.0 2022-09-30,225.39999389648438,230.0,225.1699981689453,228.4199981689453,2543400.0 2022-10-03,230.44000244140625,230.9499969482422,226.4199981689453,228.27000427246094,2521700.0 2022-10-04,233.02000427246094,234.08999633789062,229.8000030517578,230.97999572753906,2331000.0 2022-10-05,233.82000732421875,235.4199981689453,230.9600067138672,232.6300048828125,2060400.0 2022-10-06,230.94000244140625,233.13999938964844,230.22999572753906,232.52000427246094,1523800.0 2022-10-07,229.02999877929688,231.52000427246094,228.57000732421875,230.0,2060000.0 2022-10-10,232.14999389648438,234.13999938964844,229.88999938964844,231.0800018310547,1630100.0 2022-10-11,245.44000244140625,250.47999572753906,237.83999633789062,239.49000549316406,6256000.0 2022-10-12,246.44000244140625,248.72999572753906,243.41000366210938,244.36000061035156,2639800.0 2022-10-13,251.66000366210938,252.3699951171875,242.83999633789062,244.77000427246094,3288900.0 2022-10-14,251.33999633789062,253.11000061035156,250.22999572753906,252.0,2864400.0 2022-10-17,252.92999267578125,253.4199981689453,249.49000549316406,251.4199981689453,2577100.0 2022-10-18,252.1199951171875,254.6999969482422,251.02999877929688,253.86000061035156,2060000.0 2022-10-19,248.19000244140625,252.35000610351562,246.94000244140625,251.30999755859375,1883000.0 2022-10-20,247.4499969482422,249.05999755859375,246.00999450683594,247.5500030517578,2058000.0 2022-10-21,251.94000244140625,252.38999938964844,247.00999450683594,247.52000427246094,3531200.0 2022-10-24,261.32000732421875,261.5899963378906,254.89999389648438,254.9499969482422,2883200.0 2022-10-25,259.989990234375,261.7900085449219,257.19000244140625,260.489990234375,2548900.0 2022-10-26,266.6600036621094,267.9800109863281,261.510009765625,262.989990234375,3008900.0 2022-10-27,267.2300109863281,269.30999755859375,265.8800048828125,268.0,2260900.0 2022-10-28,273.80999755859375,274.5400085449219,269.1199951171875,269.67999267578125,2924100.0 2022-10-31,270.3500061035156,271.80999755859375,268.0,269.20001220703125,3033600.0 2022-11-01,272.05999755859375,272.8699951171875,268.3800048828125,269.6000061035156,2062600.0 2022-11-02,269.010009765625,274.8800048828125,268.95001220703125,271.6400146484375,2637300.0 2022-11-03,265.8800048828125,268.6000061035156,265.0199890136719,268.5299987792969,2779500.0 2022-11-04,269.0400085449219,269.29998779296875,259.8399963378906,261.94000244140625,3402000.0 2022-11-07,277.0199890136719,277.4800109863281,267.75,268.1499938964844,2926700.0 2022-11-08,292.3900146484375,296.6700134277344,282.2200012207031,282.57000732421875,6911300.0 2022-11-09,289.6499938964844,296.2200012207031,289.260009765625,290.0,3469100.0 2022-11-10,291.010009765625,294.4800109863281,285.3500061035156,294.0799865722656,4083200.0 2022-11-11,285.0199890136719,289.3599853515625,279.6199951171875,288.54998779296875,3255100.0 2022-11-14,285.29998779296875,290.8999938964844,284.70001220703125,284.70001220703125,2812800.0 2022-11-15,283.6000061035156,289.42999267578125,280.2200012207031,286.0199890136719,2763200.0 2022-11-16,283.7699890136719,286.989990234375,282.55999755859375,284.0199890136719,2443500.0 2022-11-17,287.29998779296875,288.79998779296875,282.6600036621094,282.9200134277344,2172000.0 2022-11-18,287.2900085449219,288.739990234375,284.42999267578125,284.42999267578125,2371700.0 2022-11-21,288.1600036621094,291.6000061035156,287.8999938964844,289.0899963378906,2795100.0 2022-11-22,287.04998779296875,289.3999938964844,283.5199890136719,288.010009765625,3636000.0 2022-11-23,283.3999938964844,289.5400085449219,281.6000061035156,287.44000244140625,2875600.0 2022-11-25,283.739990234375,285.57000732421875,281.4100036621094,281.95001220703125,1220700.0 2022-11-28,282.6199951171875,288.2799987792969,282.19000244140625,285.0,2375900.0 2022-11-29,281.989990234375,283.3800048828125,279.67999267578125,283.3800048828125,2135300.0 2022-11-30,286.3999938964844,287.9599914550781,278.92999267578125,282.55999755859375,5776200.0 2022-12-01,285.94000244140625,288.0899963378906,279.8800048828125,288.0,2914600.0 2022-12-02,285.510009765625,286.1199951171875,283.19000244140625,284.05999755859375,2267000.0 2022-12-05,284.9100036621094,286.7799987792969,283.0,283.7900085449219,3274700.0 2022-12-06,283.2900085449219,287.44000244140625,281.69000244140625,285.8399963378906,2608800.0 2022-12-07,285.760009765625,285.92999267578125,281.80999755859375,283.4100036621094,2492600.0 2022-12-08,285.57000732421875,286.5899963378906,283.739990234375,286.510009765625,1769800.0 2022-12-09,278.6499938964844,285.1700134277344,278.3399963378906,284.19000244140625,2205700.0 2022-12-12,276.7799987792969,279.4800109863281,272.6300048828125,272.82000732421875,3427400.0 2022-12-13,272.260009765625,282.6700134277344,271.6199951171875,282.0199890136719,3871300.0 2022-12-14,271.1300048828125,273.3699951171875,267.2900085449219,271.9700012207031,3795000.0 2022-12-15,266.1400146484375,271.1199951171875,263.45001220703125,270.44000244140625,3200400.0 2022-12-16,267.4100036621094,267.9800109863281,264.30999755859375,264.95001220703125,8789000.0 2022-12-19,265.70001220703125,268.9100036621094,263.80999755859375,266.82000732421875,2679800.0 2022-12-20,264.75,267.67999267578125,262.82000732421875,266.69000244140625,1609100.0 2022-12-21,266.260009765625,267.3999938964844,264.25,264.8800048828125,2057000.0 2022-12-22,265.260009765625,266.1700134277344,263.19000244140625,265.79998779296875,1979100.0 2022-12-23,263.9200134277344,265.2900085449219,262.8999938964844,264.8800048828125,1465500.0 2022-12-27,263.3900146484375,266.6099853515625,262.8800048828125,265.69000244140625,1604700.0 2022-12-28,261.4200134277344,265.6199951171875,261.1400146484375,264.4200134277344,1349500.0 2022-12-29,263.1600036621094,264.8800048828125,262.1400146484375,262.4700012207031,1446400.0 2022-12-30,262.6400146484375,263.2300109863281,259.510009765625,262.7300109863281,1622000.0 2023-01-03,261.6499938964844,262.6000061035156,258.8699951171875,260.8699951171875,2594800.0 2023-01-04,264.3900146484375,265.010009765625,261.0,263.010009765625,1773800.0 2023-01-05,266.8599853515625,268.0,262.5199890136719,264.07000732421875,2056000.0 2023-01-06,275.20001220703125,276.82000732421875,269.0299987792969,270.0400085449219,2887800.0 2023-01-09,270.1199951171875,275.5799865722656,268.6600036621094,275.5799865722656,2160700.0 2023-01-10,273.8800048828125,274.6099853515625,270.1099853515625,271.95001220703125,1783400.0 2023-01-11,272.9100036621094,276.8399963378906,270.17999267578125,275.9700012207031,2044400.0 2023-01-12,270.9200134277344,272.6499938964844,268.8900146484375,271.9200134277344,1454100.0 2023-01-13,271.7300109863281,272.2300109863281,270.20001220703125,270.94000244140625,1696800.0 2023-01-17,269.4200134277344,273.8299865722656,268.8299865722656,272.20001220703125,2472800.0 2023-01-18,264.3900146484375,270.5199890136719,263.6499938964844,269.4200134277344,2218100.0 2023-01-19,262.0299987792969,263.5199890136719,260.92999267578125,262.0,2090500.0 2023-01-20,263.239990234375,263.8399963378906,259.8699951171875,262.0299987792969,2574100.0 2023-01-23,260.9700012207031,264.7300109863281,259.80999755859375,264.0,2025000.0 2023-01-24,259.70001220703125,262.0,257.5199890136719,261.8500061035156,1596900.0 2023-01-25,256.5400085449219,261.54998779296875,256.0199890136719,260.0899963378906,1910600.0 2023-01-26,254.8800048828125,256.69000244140625,253.00999450683594,256.5400085449219,2522100.0 2023-01-27,253.64999389648438,255.5,252.5399932861328,254.8699951171875,2109900.0 2023-01-30,251.58999633789062,254.16000366210938,250.60000610351562,253.4600067138672,2042800.0 2023-01-31,252.39999389648438,253.86000061035156,249.88999938964844,253.86000061035156,3418300.0 2023-02-01,246.41000366210938,249.5500030517578,240.0,249.16000366210938,5344700.0 2023-02-02,246.52999877929688,246.57000732421875,236.3699951171875,243.77999877929688,5489100.0 2023-02-03,245.1699981689453,249.9600067138672,242.2100067138672,249.9600067138672,3073000.0 2023-02-06,243.85000610351562,246.8000030517578,243.4499969482422,245.36000061035156,2196900.0 2023-02-07,244.0,244.94000244140625,241.4199981689453,243.02000427246094,2408000.0 2023-02-08,240.1999969482422,243.55999755859375,239.60000610351562,242.99000549316406,2761200.0 2023-02-09,240.0,243.4600067138672,238.99000549316406,241.1199951171875,3056200.0 2023-02-10,242.5,244.13999938964844,240.41000366210938,241.9199981689453,2687200.0 2023-02-13,243.66000366210938,243.8300018310547,241.3000030517578,243.1999969482422,2321900.0 2023-02-14,241.02999877929688,243.0,239.11000061035156,242.6999969482422,2015900.0 2023-02-15,240.07000732421875,240.5399932861328,238.72999572753906,240.2100067138672,1783300.0 2023-02-16,234.22000122070312,239.00999450683594,234.0399932861328,238.4600067138672,3291800.0 2023-02-17,240.52999877929688,241.72000122070312,233.7100067138672,235.33999633789062,2978100.0 2023-02-21,238.24000549316406,241.9199981689453,238.1999969482422,240.7899932861328,2524100.0 2023-02-22,236.16000366210938,240.99000549316406,235.75,240.3000030517578,2187600.0 2023-02-23,237.6199951171875,237.86000061035156,234.75,236.6999969482422,2211600.0 2023-02-24,233.66000366210938,237.05999755859375,233.1199951171875,236.8300018310547,1853900.0 2023-02-27,234.4499969482422,235.22000122070312,232.88999938964844,235.22000122070312,1723000.0 2023-02-28,231.66000366210938,234.47000122070312,231.60000610351562,233.6300048828125,2615700.0 2023-03-01,236.19000244140625,236.44000244140625,230.13999938964844,230.3699951171875,2441300.0 2023-03-02,234.74000549316406,236.3699951171875,233.89999389648438,236.1199951171875,1777100.0 2023-03-03,234.80999755859375,235.88999938964844,233.60000610351562,235.0,2214500.0 2023-03-06,235.11000061035156,235.6300048828125,233.63999938964844,235.0,2591000.0 2023-03-07,228.72000122070312,235.1999969482422,228.35000610351562,235.11000061035156,2362200.0 2023-03-08,228.42999267578125,231.8000030517578,227.3699951171875,230.16000366210938,1842200.0 2023-03-09,225.7899932861328,229.8300018310547,225.39999389648438,229.49000549316406,1736900.0 2023-03-10,227.8699951171875,230.27999877929688,225.6300048828125,226.77000427246094,2661800.0 2023-03-13,233.17999267578125,237.27000427246094,230.5,231.17999267578125,3146000.0 2023-03-14,230.5800018310547,233.4600067138672,229.41000366210938,233.4600067138672,3227100.0 2023-03-15,234.89999389648438,235.57000732421875,228.5500030517578,230.39999389648438,3092300.0 2023-03-16,234.57000732421875,234.66000366210938,230.05999755859375,233.74000549316406,2326000.0 2023-03-17,229.7899932861328,233.80999755859375,228.52000427246094,233.57000732421875,7817000.0 2023-03-20,234.72000122070312,235.16000366210938,230.13999938964844,230.5800018310547,2020800.0 2023-03-21,232.9499969482422,235.27999877929688,231.0399932861328,234.72000122070312,2128600.0 2023-03-22,229.8300018310547,233.9499969482422,229.58999633789062,233.4499969482422,1725100.0 2023-03-23,233.10000610351562,234.10000610351562,229.88999938964844,230.0399932861328,2175700.0 2023-03-24,238.02999877929688,238.5,233.00999450683594,234.22000122070312,2547300.0 2023-03-27,236.75999450683594,239.9499969482422,235.07000732421875,239.61000061035156,2129100.0 2023-03-28,238.47999572753906,238.67999267578125,236.91000366210938,237.0,1887800.0 2023-03-29,241.02999877929688,241.58999633789062,238.3300018310547,239.7100067138672,2744000.0 2023-03-30,241.5,242.80999755859375,240.11000061035156,242.52999877929688,2577000.0 2023-03-31,241.75,242.39999389648438,239.14999389648438,241.42999267578125,2762500.0 2023-04-03,244.44000244140625,244.75,241.36000061035156,242.0,2478700.0 2023-04-04,247.52999877929688,248.11000061035156,243.8000030517578,244.52000427246094,2942800.0 2023-04-05,253.3699951171875,253.7100067138672,248.22999572753906,248.57000732421875,2468000.0 2023-04-06,253.32000732421875,255.42999267578125,252.92999267578125,254.36000061035156,2047800.0 2023-04-10,250.89999389648438,256.44000244140625,250.0500030517578,256.44000244140625,1595600.0 2023-04-11,251.42999267578125,253.0800018310547,250.97999572753906,251.4199981689453,1272800.0 2023-04-12,249.5,252.7100067138672,248.8800048828125,252.5,2268900.0 2023-04-13,251.44000244140625,251.89999389648438,248.27000427246094,248.60000610351562,2020900.0 2023-04-14,250.0,251.75999450683594,248.9600067138672,250.6199951171875,1866200.0 2023-04-17,248.07000732421875,251.5,247.5800018310547,250.88999938964844,1784800.0 2023-04-18,246.08999633789062,249.00999450683594,244.64999389648438,248.3699951171875,1638800.0 2023-04-19,246.2100067138672,246.75999450683594,244.3699951171875,245.25,1246500.0 2023-04-20,243.4600067138672,246.39999389648438,243.0500030517578,246.1199951171875,1691300.0 2023-04-21,243.86000061035156,243.9199981689453,242.64999389648438,243.4600067138672,1721300.0 2023-04-24,244.4499969482422,245.3699951171875,242.3300018310547,243.1999969482422,1232100.0 2023-04-25,244.8699951171875,246.52999877929688,244.30999755859375,245.1199951171875,1509700.0 2023-04-26,238.8000030517578,243.5500030517578,238.5800018310547,242.0800018310547,2002900.0 2023-04-27,240.33999633789062,240.7100067138672,235.39999389648438,239.24000549316406,2533900.0 2023-04-28,239.74000549316406,240.10000610351562,233.1699981689453,236.82000732421875,2721400.0 2023-05-01,238.89999389648438,241.3000030517578,238.08999633789062,240.02999877929688,1920500.0 2023-05-02,235.97000122070312,239.0,235.38999938964844,238.0800018310547,2127200.0 2023-05-03,229.30999755859375,236.3000030517578,228.97999572753906,235.97000122070312,2998000.0 2023-05-04,231.88999938964844,232.02999877929688,229.14999389648438,230.30999755859375,2228500.0 2023-05-05,236.52999877929688,237.0399932861328,232.07000732421875,232.66000366210938,2806800.0 2023-05-08,234.6199951171875,235.74000549316406,232.1999969482422,235.33999633789062,1667800.0 2023-05-09,234.42999267578125,235.44000244140625,233.22000122070312,234.63999938964844,1468900.0 2023-05-10,234.11000061035156,235.0,231.35000610351562,234.88999938964844,1530800.0 2023-05-11,232.2899932861328,234.99000549316406,230.41000366210938,234.64999389648438,1612400.0 2023-05-12,232.9499969482422,233.5500030517578,231.2100067138672,233.02999877929688,1295600.0 2023-05-15,233.52999877929688,233.9199981689453,232.1199951171875,233.27000427246094,1551300.0 2023-05-16,227.8800048828125,234.50999450683594,227.74000549316406,234.2100067138672,2646500.0 2023-05-17,225.02000427246094,226.08999633789062,220.44000244140625,226.02000427246094,3352900.0 2023-05-18,224.22999572753906,224.75,221.9199981689453,224.75,2245300.0 2023-05-19,223.4199981689453,225.8800048828125,222.77999877929688,224.44000244140625,2395700.0 2023-05-22,223.99000549316406,226.82000732421875,222.82000732421875,224.85000610351562,1848600.0 2023-05-23,224.44000244140625,226.82000732421875,222.8000030517578,224.2100067138672,2296600.0 2023-05-24,221.32000732421875,225.9600067138672,221.0399932861328,225.63999938964844,1765000.0 2023-05-25,217.4600067138672,220.10000610351562,214.92999267578125,220.10000610351562,2968200.0 2023-05-26,216.92999267578125,218.47999572753906,214.47999572753906,215.9600067138672,3081000.0 2023-05-30,218.52999877929688,219.0,214.72000122070312,215.02999877929688,3125900.0 2023-05-31,220.64999389648438,221.85000610351562,217.19000244140625,219.5800018310547,3884700.0 2023-06-01,214.27000427246094,220.60000610351562,211.7100067138672,219.9600067138672,4831400.0 2023-06-02,218.07000732421875,218.75999450683594,212.02000427246094,213.75,3687200.0 2023-06-05,221.8800048828125,223.0399932861328,218.47000122070312,219.6699981689453,2498700.0 2023-06-06,221.22000122070312,223.1699981689453,219.27999877929688,223.0800018310547,1736100.0 2023-06-07,221.25,221.8699951171875,219.72999572753906,220.75999450683594,2555400.0 2023-06-08,220.75999450683594,221.88999938964844,219.36000061035156,221.25999450683594,1877300.0 2023-06-09,218.75999450683594,220.94000244140625,217.77000427246094,219.33999633789062,1707900.0 2023-06-12,217.36000061035156,219.25,215.32000732421875,219.25,2704300.0 2023-06-13,221.99000549316406,222.33999633789062,216.92999267578125,217.42999267578125,2318500.0 2023-06-14,222.27999877929688,223.69000244140625,221.10000610351562,223.25999450683594,2453000.0 2023-06-15,228.44000244140625,228.85000610351562,222.97000122070312,223.00999450683594,2633900.0 2023-06-16,229.66000366210938,231.9499969482422,227.75,230.0399932861328,6765000.0 2023-06-20,228.58999633789062,230.83999633789062,227.19000244140625,229.02999877929688,2492700.0 2023-06-21,227.0399932861328,230.0,225.58999633789062,228.17999267578125,2282600.0 2023-06-22,229.66000366210938,229.8800048828125,226.75999450683594,227.30999755859375,1607200.0 2023-06-23,227.11000061035156,230.5399932861328,226.41000366210938,229.8699951171875,4130700.0 2023-06-26,224.72999572753906,226.8000030517578,220.1199951171875,226.8000030517578,2565500.0 2023-06-27,222.61000061035156,224.63999938964844,221.1300048828125,224.16000366210938,2705900.0 2023-06-28,221.30999755859375,222.35000610351562,218.64999389648438,222.24000549316406,2263400.0 2023-06-29,221.16000366210938,221.66000366210938,218.8800048828125,219.6199951171875,1860300.0 2023-06-30,222.02000427246094,223.11000061035156,221.00999450683594,222.0,2843300.0 2023-07-03,225.00999450683594,225.57000732421875,219.83999633789062,221.2100067138672,1479200.0 2023-07-05,225.8800048828125,227.32000732421875,222.41000366210938,224.66000366210938,2440400.0 2023-07-06,222.97999572753906,225.99000549316406,221.6999969482422,224.9199981689453,2457800.0 2023-07-07,218.64999389648438,222.16000366210938,218.44000244140625,221.86000061035156,2841500.0 2023-07-10,224.72999572753906,224.89999389648438,218.61000061035156,219.16000366210938,2501700.0 2023-07-11,223.86000061035156,225.5800018310547,222.27000427246094,223.8300018310547,2022200.0 2023-07-12,225.67999267578125,227.32000732421875,224.08999633789062,225.1699981689453,2619500.0 2023-07-13,227.66000366210938,228.1199951171875,225.0,225.85000610351562,1803600.0 2023-07-14,227.42999267578125,228.66000366210938,225.9600067138672,227.83999633789062,2044000.0 2023-07-17,227.83999633789062,228.60000610351562,224.33999633789062,226.8699951171875,2049200.0 2023-07-18,232.57000732421875,234.07000732421875,227.39999389648438,227.7899932861328,2621200.0 2023-07-19,232.0500030517578,234.5500030517578,231.99000549316406,232.97999572753906,2047200.0 2023-07-20,233.22999572753906,238.47999572753906,232.91000366210938,233.80999755859375,3741300.0 2023-07-21,234.82000732421875,236.3800048828125,232.77999877929688,233.77000427246094,9381100.0 2023-07-24,235.4199981689453,236.1300048828125,233.9199981689453,235.0,1771300.0 2023-07-25,235.30999755859375,236.57000732421875,234.27999877929688,234.36000061035156,1325600.0 2023-07-26,235.2100067138672,235.74000549316406,232.44000244140625,233.9499969482422,1576800.0 2023-07-27,236.0500030517578,238.47999572753906,234.30999755859375,234.47999572753906,2439600.0 2023-07-28,236.3699951171875,238.17999267578125,235.08999633789062,236.82000732421875,1889500.0 2023-07-31,234.14999389648438,236.47999572753906,233.02000427246094,236.47999572753906,2826600.0 2023-08-01,232.1199951171875,235.3800048828125,230.58999633789062,234.92999267578125,1843400.0 2023-08-02,230.41000366210938,233.02999877929688,228.6999969482422,232.72000122070312,2593500.0 2023-08-03,230.6999969482422,231.10000610351562,228.2100067138672,230.7899932861328,2322200.0 2023-08-04,243.27999877929688,246.4199981689453,237.0,237.91000366210938,5181200.0 2023-08-07,252.94000244140625,253.82000732421875,243.4600067138672,244.25,4076600.0 2023-08-08,260.79998779296875,263.7900085449219,256.5,257.5199890136719,5321600.0 2023-08-09,259.32000732421875,263.7699890136719,259.1199951171875,259.9200134277344,2428100.0 2023-08-10,262.05999755859375,264.7799987792969,260.4599914550781,261.5400085449219,1919200.0 2023-08-11,262.510009765625,264.1099853515625,260.8299865722656,261.70001220703125,1560600.0 2023-08-14,260.9700012207031,263.4700012207031,259.8500061035156,262.2200012207031,1966100.0 2023-08-15,266.010009765625,266.6300048828125,259.9599914550781,261.32000732421875,2781200.0 2023-08-16,265.0199890136719,268.239990234375,264.5799865722656,266.3299865722656,2244000.0 2023-08-17,263.8500061035156,266.5799865722656,263.2699890136719,263.8699951171875,2256100.0 2023-08-18,261.82000732421875,262.989990234375,261.07000732421875,262.6099853515625,2814500.0 2023-08-21,260.70001220703125,262.4700012207031,259.010009765625,261.5799865722656,2324100.0 2023-08-22,257.6199951171875,260.3999938964844,257.3500061035156,260.239990234375,1720300.0 2023-08-23,257.3599853515625,259.8500061035156,255.97999572753906,259.5,2256800.0 2023-08-24,256.6199951171875,260.19000244140625,256.1700134277344,256.7300109863281,1888900.0 2023-08-25,256.3800048828125,257.739990234375,254.80999755859375,257.1099853515625,1786600.0 2023-08-28,256.54998779296875,258.1199951171875,255.13999938964844,256.9599914550781,1661300.0 2023-08-29,259.6400146484375,259.8500061035156,256.82000732421875,257.3599853515625,2216600.0 2023-08-30,257.8800048828125,260.8699951171875,256.95001220703125,260.0,1694300.0 2023-08-31,256.3399963378906,259.0,256.2900085449219,258.2200012207031,2065000.0 2023-09-01,256.7099914550781,259.0299987792969,256.1000061035156,258.67999267578125,1349700.0 2023-09-05,254.00999450683594,257.3900146484375,253.9199981689453,256.7099914550781,1763600.0 2023-09-06,249.00999450683594,254.44000244140625,248.3800048828125,254.44000244140625,1988900.0 2023-09-07,254.38999938964844,254.6999969482422,250.39999389648438,250.5399932861328,2228300.0 2023-09-08,259.42999267578125,260.3399963378906,254.97000122070312,255.75,2449000.0 2023-09-11,261.7200012207031,262.80999755859375,257.4100036621094,258.2099914550781,2135100.0 2023-09-12,260.30999755859375,263.0199890136719,257.8599853515625,262.67999267578125,1574000.0 2023-09-13,257.2300109863281,260.2200012207031,257.0199890136719,259.3399963378906,2182800.0 2023-09-14,262.29998779296875,263.1400146484375,258.5400085449219,258.8999938964844,3072400.0 2023-09-15,260.7200012207031,263.92999267578125,259.82000732421875,263.760009765625,6161100.0 2023-09-18,263.1499938964844,265.2200012207031,261.92999267578125,263.3800048828125,1770100.0 2023-09-19,264.30999755859375,265.7699890136719,262.44000244140625,263.1400146484375,1528200.0 2023-09-20,271.4599914550781,273.0799865722656,263.9700012207031,265.0,3575300.0 2023-09-21,269.4100036621094,272.4800109863281,267.70001220703125,272.07000732421875,2437100.0 2023-09-22,267.70001220703125,269.5,266.5199890136719,267.6700134277344,1894100.0 2023-09-25,266.8599853515625,267.80999755859375,265.010009765625,267.5400085449219,1705300.0 2023-09-26,269.0400085449219,269.8900146484375,265.6700134277344,266.67999267578125,2367600.0 2023-09-27,268.9800109863281,273.6099853515625,266.760009765625,271.7300109863281,2331900.0 2023-09-28,270.82000732421875,271.3800048828125,266.5400085449219,267.7900085449219,2430700.0 2023-09-29,268.760009765625,271.0,267.2200012207031,271.0,2117500.0 2023-10-02,266.30999755859375,268.489990234375,264.3800048828125,267.7099914550781,1912300.0 2023-10-03,261.010009765625,266.0199890136719,259.6700134277344,264.0400085449219,2797900.0 2023-10-04,265.44000244140625,266.1400146484375,260.9100036621094,262.1000061035156,2526400.0 2023-10-05,265.0799865722656,267.9200134277344,262.5400085449219,266.19000244140625,2883700.0 2023-10-06,267.4700012207031,268.5899963378906,262.2300109863281,263.1499938964844,2838000.0 2023-10-09,271.5400085449219,272.6000061035156,268.5799865722656,271.0400085449219,2284300.0 2023-10-10,271.25,272.0899963378906,268.1199951171875,270.8900146484375,1808700.0 2023-10-11,283.6000061035156,284.3299865722656,274.1499938964844,274.8599853515625,4523100.0 2023-10-12,285.0400085449219,287.8500061035156,283.6000061035156,283.9800109863281,3052600.0 2023-10-13,284.1000061035156,288.4599914550781,280.0,287.70001220703125,3473200.0 2023-10-16,286.8800048828125,287.80999755859375,283.80999755859375,284.5,2459400.0 2023-10-17,284.4200134277344,287.3399963378906,282.5,285.19000244140625,2863200.0 2023-10-18,283.5799865722656,285.25,280.989990234375,283.29998779296875,2789100.0 2023-10-19,280.6000061035156,283.2099914550781,278.1000061035156,282.0899963378906,2536400.0 2023-10-20,278.80999755859375,281.05999755859375,275.75,280.6000061035156,2455000.0 2023-10-23,273.05999755859375,280.1199951171875,272.70001220703125,280.1199951171875,2433500.0 2023-10-24,276.1199951171875,277.05999755859375,271.1300048828125,272.0899963378906,2253000.0 2023-10-25,272.1600036621094,276.69000244140625,272.0899963378906,275.0899963378906,2302300.0 2023-10-26,269.7099914550781,273.44000244140625,269.1400146484375,271.5,2269900.0 2023-10-27,261.57000732421875,269.3599853515625,260.1600036621094,268.95001220703125,2874900.0 2023-10-30,263.19000244140625,266.3500061035156,262.5,265.0,2974600.0 2023-10-31,255.6999969482422,257.4200134277344,249.6999969482422,255.88999938964844,4885100.0 2023-11-01,260.8399963378906,261.19000244140625,255.08999633789062,256.2699890136719,2509600.0 2023-11-02,266.5899963378906,268.1000061035156,262.4599914550781,263.29998779296875,2470400.0 2023-11-03,269.8599853515625,270.54998779296875,265.5,268.5199890136719,2509800.0 2023-11-06,272.8299865722656,274.95001220703125,270.75,270.7699890136719,2768100.0 2023-11-07,271.1099853515625,274.0,269.3800048828125,272.9700012207031,2526500.0 2023-11-08,273.260009765625,274.7699890136719,270.75,272.4200134277344,1916800.0 2023-11-09,264.05999755859375,273.2300109863281,263.70001220703125,272.1300048828125,2266000.0 2023-11-10,267.30999755859375,267.94000244140625,262.510009765625,266.6400146484375,2070600.0 2023-11-13,266.69000244140625,267.2200012207031,263.5199890136719,265.67999267578125,1579800.0 2023-11-14,270.0199890136719,272.95001220703125,268.3599853515625,269.2200012207031,2060000.0 2023-11-15,273.0299987792969,274.6099853515625,270.0199890136719,270.2799987792969,2795100.0 2023-11-16,269.0,274.44000244140625,267.8699951171875,272.6099853515625,2366200.0 2023-11-17,265.3900146484375,269.4100036621094,264.6000061035156,269.4100036621094,2642900.0 2023-11-20,265.3500061035156,266.70001220703125,261.45001220703125,262.5899963378906,2213900.0 2023-11-21,262.82000732421875,266.0400085449219,260.5199890136719,265.3399963378906,2636600.0 2023-11-22,264.5899963378906,266.4700012207031,262.260009765625,264.7900085449219,1649100.0 2023-11-24,265.4599914550781,266.1000061035156,264.8900146484375,265.1199951171875,930800.0 2023-11-27,264.2699890136719,265.57000732421875,261.6600036621094,265.42999267578125,1846400.0 2023-11-28,265.5199890136719,266.6000061035156,263.6499938964844,264.3599853515625,1753400.0 2023-11-29,266.6000061035156,268.1099853515625,263.5,264.739990234375,2005200.0 2023-11-30,269.6400146484375,270.55999755859375,267.3399963378906,267.7099914550781,2686400.0 2023-12-01,272.45001220703125,272.5899963378906,267.6199951171875,269.9599914550781,2303400.0 2023-12-04,272.5400085449219,273.42999267578125,270.1000061035156,270.8800048828125,2357400.0 2023-12-05,270.8699951171875,272.0,268.4700012207031,271.8699951171875,1853600.0 2023-12-06,269.3500061035156,271.9599914550781,269.1300048828125,271.4100036621094,1765900.0 2023-12-07,271.30999755859375,273.4100036621094,266.6300048828125,270.5,2081300.0 2023-12-08,269.1199951171875,271.9700012207031,268.82000732421875,271.1700134277344,2607800.0 2023-12-11,272.1400146484375,275.8999938964844,270.4200134277344,271.9599914550781,2838600.0 2023-12-12,273.989990234375,277.25,273.260009765625,277.1300048828125,2556900.0 2023-12-13,281.6199951171875,281.8500061035156,273.30999755859375,274.1600036621094,2380000.0 2023-12-14,276.32000732421875,282.7300109863281,274.0799865722656,281.32000732421875,2935200.0 2023-12-15,275.45001220703125,279.2699890136719,273.3299865722656,276.2699890136719,8731000.0 2023-12-18,275.4800109863281,277.1000061035156,274.3500061035156,277.0,2227600.0 2023-12-19,278.44000244140625,280.57000732421875,276.5899963378906,278.69000244140625,2484100.0 2023-12-20,275.17999267578125,278.79998779296875,275.010009765625,277.8299865722656,2561200.0 2023-12-21,279.3299865722656,279.82000732421875,276.3999938964844,276.54998779296875,1850000.0 2023-12-22,284.1600036621094,285.67999267578125,280.0,280.0,1813600.0 2023-12-26,283.8999938964844,284.7200012207031,281.6700134277344,284.1199951171875,1330400.0 2023-12-27,286.5299987792969,287.2900085449219,283.3500061035156,284.5,1866800.0 2023-12-28,288.4599914550781,289.0400085449219,287.6300048828125,287.8800048828125,1228400.0 2023-12-29,288.0199890136719,288.489990234375,286.3900146484375,287.8599853515625,1766600.0 2024-01-02,297.3900146484375,300.6499938964844,287.2799987792969,287.2799987792969,3374900.0 2024-01-03,300.69000244140625,303.25,297.04998779296875,300.04998779296875,2771500.0 2024-01-04,303.1700134277344,305.0899963378906,298.5899963378906,301.5,3357900.0 2024-01-05,303.0,303.5299987792969,299.760009765625,302.20001220703125,1874400.0 2024-01-08,310.8800048828125,311.04998779296875,300.3500061035156,301.4700012207031,3467700.0 2024-01-09,307.260009765625,309.9700012207031,305.94000244140625,308.0199890136719,2603700.0 2024-01-10,304.57000732421875,307.6400146484375,304.2699890136719,307.1600036621094,2210900.0 2024-01-11,303.1000061035156,304.6099853515625,300.0,303.42999267578125,2137100.0 2024-01-12,306.510009765625,306.95001220703125,303.3999938964844,305.239990234375,1567900.0 2024-01-16,303.4800109863281,308.0,301.17999267578125,306.510009765625,1996300.0 2024-01-17,304.0799865722656,304.6300048828125,301.1000061035156,302.4599914550781,2210400.0 2024-01-18,304.489990234375,305.6499938964844,299.54998779296875,302.25,2357000.0 2024-01-19,307.80999755859375,309.0899963378906,301.1099853515625,304.7300109863281,2565900.0 2024-01-22,310.1600036621094,312.1600036621094,306.6000061035156,308.70001220703125,2599900.0 2024-01-23,309.9100036621094,311.29998779296875,309.1000061035156,309.5299987792969,1775400.0 2024-01-24,305.5,312.45001220703125,305.239990234375,309.9200134277344,1954200.0 2024-01-25,310.260009765625,310.32000732421875,305.70001220703125,308.7200012207031,2005400.0 2024-01-26,311.7699890136719,312.0199890136719,309.8599853515625,310.57000732421875,2035800.0 2024-01-29,313.45001220703125,313.6199951171875,309.8900146484375,311.44000244140625,2447600.0 2024-01-30,314.6199951171875,314.9200134277344,310.5199890136719,312.5299987792969,2637000.0 2024-01-31,314.260009765625,316.6400146484375,312.6199951171875,316.0,3456700.0 2024-02-01,324.55999755859375,324.82000732421875,313.70001220703125,314.5,3883200.0 2024-02-02,323.19000244140625,325.7699890136719,320.75,323.6400146484375,2585600.0 2024-02-05,321.9700012207031,329.7200012207031,317.7099914550781,323.5299987792969,3563300.0 2024-02-06,316.07000732421875,326.9599914550781,314.75,325.3999938964844,5767400.0 2024-02-07,295.8699951171875,315.510009765625,295.2699890136719,315.510009765625,8411300.0 2024-02-08,294.8500061035156,298.0,288.7799987792969,297.0,5946100.0 2024-02-09,291.1199951171875,295.0,289.7099914550781,294.8500061035156,3341100.0 2024-02-12,294.42999267578125,294.6000061035156,288.8599853515625,289.9700012207031,3298500.0 2024-02-13,290.4800109863281,295.5199890136719,286.8900146484375,294.6099853515625,3610100.0 2024-02-14,290.07000732421875,290.8699951171875,287.54998779296875,289.8800048828125,2617300.0 2024-02-15,289.07000732421875,290.3500061035156,285.6000061035156,287.8800048828125,2902000.0 2024-02-16,283.70001220703125,287.7099914550781,283.2699890136719,287.7099914550781,3595700.0 2024-02-20,283.510009765625,285.29998779296875,280.54998779296875,283.8500061035156,3402000.0 2024-02-21,283.4599914550781,285.7799987792969,280.79998779296875,284.8399963378906,1934300.0 2024-02-22,285.17999267578125,285.7200012207031,281.29998779296875,282.4800109863281,2992700.0 2024-02-23,289.17999267578125,292.239990234375,286.010009765625,286.5199890136719,2462400.0 2024-02-26,286.3699951171875,289.8699951171875,285.42999267578125,288.2799987792969,2448900.0 2024-02-27,278.489990234375,281.2200012207031,277.0899963378906,279.1000061035156,3353700.0 2024-02-28,277.4599914550781,280.42999267578125,277.0899963378906,278.989990234375,3027000.0 2024-02-29,273.8299865722656,279.8299865722656,273.42999267578125,278.5199890136719,5863400.0 2024-03-01,280.3299865722656,281.92999267578125,274.8800048828125,276.5,3772700.0 2024-03-04,279.3900146484375,285.8900146484375,277.6499938964844,283.260009765625,2470300.0 2024-03-05,276.6499938964844,279.75,275.0199890136719,279.6199951171875,3064000.0 2024-03-06,276.5899963378906,278.9700012207031,274.54998779296875,275.3800048828125,2240200.0 2024-03-07,272.8599853515625,276.80999755859375,269.5799865722656,276.29998779296875,4066300.0 2024-03-08,273.75,276.55999755859375,272.010009765625,272.80999755859375,2250800.0 2024-03-11,275.3599853515625,278.19000244140625,272.989990234375,274.510009765625,1851000.0 2024-03-12,276.5400085449219,278.1499938964844,274.1400146484375,276.8500061035156,1738700.0 2024-03-13,275.989990234375,278.55999755859375,275.2099914550781,278.17999267578125,1641000.0 2024-03-14,271.5400085449219,277.2300109863281,270.45001220703125,276.8399963378906,2370500.0 2024-03-15,268.8699951171875,275.17999267578125,268.1700134277344,272.0899963378906,8794200.0 2024-03-18,270.8999938964844,273.5799865722656,269.2099914550781,270.0,3608300.0 2024-03-19,271.7300109863281,273.1600036621094,269.510009765625,270.17999267578125,3037500.0 2024-03-20,273.04998779296875,273.0799865722656,269.239990234375,271.2099914550781,2564500.0 2024-03-21,276.95001220703125,277.9200134277344,274.3900146484375,274.6300048828125,2489400.0 2024-03-22,276.1700134277344,278.2900085449219,275.1000061035156,277.3900146484375,2303100.0 2024-03-25,280.82000732421875,281.3299865722656,275.4100036621094,276.42999267578125,2954400.0 2024-03-26,281.7699890136719,284.5,280.70001220703125,282.1499938964844,3343000.0 2024-03-27,286.29998779296875,286.82000732421875,282.54998779296875,284.2200012207031,2256300.0 2024-03-28,284.32000732421875,288.57000732421875,284.2099914550781,287.8599853515625,2289900.0 2024-04-01,283.0400085449219,283.8299865722656,279.0,282.1099853515625,1868600.0 2024-04-02,276.2099914550781,283.9100036621094,276.0400085449219,283.3399963378906,2220500.0 2024-04-03,274.4200134277344,276.4700012207031,273.67999267578125,275.69000244140625,1669200.0 2024-04-04,268.0899963378906,276.7300109863281,267.75,276.04998779296875,2451200.0 2024-04-05,269.95001220703125,273.07000732421875,265.0799865722656,265.8999938964844,2293800.0 2024-04-08,269.20001220703125,270.2099914550781,267.55999755859375,269.4800109863281,1830800.0 2024-04-09,270.3599853515625,271.2900085449219,268.5799865722656,270.19000244140625,1792600.0 2024-04-10,266.45001220703125,268.3800048828125,264.6300048828125,267.9599914550781,1949500.0 2024-04-11,270.0,273.0,268.45001220703125,270.2200012207031,2169600.0 2024-04-12,267.2799987792969,269.29998779296875,266.1700134277344,268.7699890136719,2140100.0 2024-04-15,265.510009765625,270.92999267578125,264.3500061035156,269.92999267578125,1740000.0 2024-04-16,265.6400146484375,267.510009765625,263.80999755859375,266.8299865722656,2017600.0 2024-04-17,264.07000732421875,268.7699890136719,263.3900146484375,267.5400085449219,2175100.0 2024-04-18,262.75,265.9200134277344,262.5799865722656,265.6400146484375,2082700.0 2024-04-19,268.92999267578125,269.3800048828125,260.67999267578125,264.6300048828125,3380100.0 2024-04-22,271.9100036621094,273.1400146484375,269.8399963378906,269.8399963378906,2165800.0 2024-04-23,273.5400085449219,274.4800109863281,271.04998779296875,272.1400146484375,2493300.0 2024-04-24,273.010009765625,274.8599853515625,269.6499938964844,270.6300048828125,2467100.0 2024-04-25,269.3800048828125,274.3500061035156,267.239990234375,273.45001220703125,1794000.0 2024-04-26,269.9800109863281,271.67999267578125,265.7200012207031,265.7200012207031,2436900.0 2024-04-29,276.3800048828125,276.8599853515625,268.989990234375,269.17999267578125,2678900.0 2024-04-30,273.94000244140625,276.1199951171875,272.3500061035156,276.1099853515625,2477300.0 2024-05-01,277.3699951171875,279.8399963378906,273.3800048828125,274.17999267578125,2323700.0 2024-05-02,278.3900146484375,278.6300048828125,274.8999938964844,277.69000244140625,3177500.0 2024-05-03,311.2900085449219,322.6000061035156,308.67999267578125,313.3900146484375,9644700.0 2024-05-06,299.4800109863281,312.7300109863281,297.5199890136719,310.8800048828125,4717600.0 2024-05-07,300.29998779296875,302.9100036621094,298.510009765625,301.75,2452100.0 2024-05-08,307.30999755859375,307.57000732421875,298.8900146484375,300.1199951171875,2859600.0 2024-05-09,312.8599853515625,314.6000061035156,306.32000732421875,309.5299987792969,2921300.0 2024-05-10,310.1499938964844,314.8900146484375,309.82000732421875,312.8900146484375,2611800.0 2024-05-13,308.45001220703125,312.1499938964844,307.05999755859375,312.1499938964844,1558500.0 2024-05-14,311.4100036621094,312.3999938964844,307.4700012207031,308.7300109863281,1631100.0 2024-05-15,319.0400085449219,321.44000244140625,312.8699951171875,314.82000732421875,3466000.0 2024-05-16,314.7200012207031,316.1400146484375,310.760009765625,314.6300048828125,2367800.0 2024-05-17,312.4700012207031,315.2799987792969,310.3699951171875,315.2799987792969,1974200.0 2024-05-20,314.5400085449219,315.80999755859375,312.6199951171875,314.4100036621094,1394600.0 2024-05-21,314.8500061035156,316.6700134277344,311.8999938964844,314.1099853515625,1705900.0 2024-05-22,309.4100036621094,315.0,308.5199890136719,314.70001220703125,2849100.0 2024-05-23,306.5,311.989990234375,304.3800048828125,308.4700012207031,2139700.0 2024-05-24,305.8399963378906,307.5,303.8999938964844,306.4200134277344,2425800.0 2024-05-28,300.19000244140625,303.510009765625,298.30999755859375,303.1099853515625,2636700.0 2024-05-29,296.3699951171875,299.05999755859375,295.80999755859375,299.0400085449219,2475900.0 2024-05-30,301.0,303.57000732421875,295.489990234375,297.17999267578125,2727100.0 2024-05-31,305.8500061035156,305.8999938964844,299.5,302.010009765625,4488900.0 2024-06-03,307.4200134277344,311.4800109863281,303.8500061035156,306.7900085449219,2447400.0 2024-06-04,307.3699951171875,310.9200134277344,307.04998779296875,308.0,1830200.0 2024-06-05,307.3800048828125,310.30999755859375,306.3999938964844,307.79998779296875,1748600.0 2024-06-06,305.69000244140625,310.010009765625,304.30999755859375,306.9200134277344,1927900.0 2024-06-07,305.0199890136719,307.9599914550781,304.4800109863281,306.7200012207031,1925000.0 2024-06-10,304.7200012207031,305.5299987792969,300.8900146484375,304.54998779296875,1992800.0 2024-06-11,300.70001220703125,302.5799865722656,299.79998779296875,302.2900085449219,1740200.0 2024-06-12,301.0799865722656,303.5400085449219,299.42999267578125,301.2900085449219,1640100.0 2024-06-13,298.5,299.3399963378906,295.29998779296875,296.9599914550781,1732700.0 2024-06-14,298.6199951171875,299.739990234375,295.8999938964844,297.6099853515625,1713600.0 2024-06-17,303.2799987792969,303.9700012207031,296.55999755859375,298.489990234375,1875900.0 2024-06-18,305.989990234375,306.54998779296875,302.0199890136719,302.75,2166200.0 2024-06-20,309.8900146484375,310.29998779296875,303.54998779296875,304.8299865722656,2890200.0 2024-06-21,308.1600036621094,313.44000244140625,307.2900085449219,313.1300048828125,6933300.0 2024-06-24,318.1499938964844,318.3399963378906,307.9200134277344,310.0,3389300.0 2024-06-25,319.30999755859375,326.1199951171875,318.3999938964844,319.2300109863281,3427700.0 2024-06-26,312.82000732421875,317.489990234375,311.7200012207031,317.17999267578125,2800200.0 2024-06-27,313.69000244140625,316.7900085449219,310.7200012207031,311.7300109863281,2082200.0 2024-06-28,312.45001220703125,316.67999267578125,310.5899963378906,313.70001220703125,3518100.0 2024-07-01,311.010009765625,319.0,310.2300109863281,313.3399963378906,1769400.0 2024-07-02,310.7699890136719,312.42999267578125,307.6400146484375,310.25,1542700.0 2024-07-03,309.3800048828125,312.5400085449219,306.1099853515625,311.489990234375,1000700.0 2024-07-05,310.8800048828125,313.4100036621094,308.57000732421875,311.0299987792969,1274400.0 2024-07-08,311.4599914550781,315.4800109863281,310.6099853515625,311.3599853515625,1167200.0 2024-07-09,315.9100036621094,316.0799865722656,307.6300048828125,311.6199951171875,1852500.0 2024-07-10,321.6700134277344,322.8800048828125,314.6400146484375,317.05999755859375,2192100.0 2024-07-11,325.0899963378906,327.989990234375,320.17999267578125,322.0,2254000.0 2024-07-12,330.8299865722656,333.8500061035156,326.010009765625,327.82000732421875,2191300.0 2024-07-15,330.1499938964844,332.80999755859375,327.8699951171875,331.8800048828125,1688800.0 2024-07-16,333.1400146484375,335.9100036621094,328.0,330.4599914550781,1879400.0 2024-07-17,335.6700134277344,336.6099853515625,328.6000061035156,330.0,1933200.0 2024-07-18,330.9700012207031,338.9800109863281,330.6700134277344,334.20001220703125,2228400.0 2024-07-19,331.2900085449219,333.9800109863281,328.42999267578125,333.6499938964844,1848700.0 2024-07-22,335.9700012207031,337.0899963378906,332.4700012207031,333.2300109863281,1733700.0 2024-07-23,333.239990234375,337.0400085449219,331.30999755859375,334.3599853515625,1458200.0 2024-07-24,335.6099853515625,337.17999267578125,330.3399963378906,333.25,2459300.0 2024-07-25,334.29998779296875,346.8500061035156,333.0199890136719,335.989990234375,2435700.0 2024-07-26,334.8500061035156,338.94000244140625,333.2799987792969,334.55999755859375,1515500.0 2024-07-29,332.510009765625,334.8399963378906,331.29998779296875,334.0799865722656,1611200.0 2024-07-30,333.2799987792969,338.57000732421875,331.6700134277344,333.0,1584000.0 2024-07-31,332.4700012207031,336.4100036621094,330.57000732421875,331.54998779296875,2120500.0 2024-08-01,335.5299987792969,340.8900146484375,333.4599914550781,336.0899963378906,2387700.0 2024-08-02,333.989990234375,338.3500061035156,325.7300109863281,337.4200134277344,2106200.0 2024-08-05,325.2200012207031,333.3399963378906,321.4100036621094,332.7200012207031,2974900.0 2024-08-06,328.95001220703125,332.9800109863281,323.5199890136719,325.2300109863281,2436500.0 2024-08-07,312.5,323.0,306.5899963378906,320.989990234375,4618400.0 2024-08-08,324.69000244140625,325.1199951171875,312.7900085449219,314.0,2746700.0 2024-08-09,322.489990234375,325.0400085449219,319.3299865722656,323.75,1786400.0 2024-08-12,320.0,323.8999938964844,317.92999267578125,323.8999938964844,1828700.0 2024-08-13,323.45001220703125,324.0,319.1700134277344,321.7799987792969,1632800.0 2024-08-14,322.7300109863281,324.3599853515625,319.55999755859375,320.42999267578125,1656100.0 2024-08-15,325.3900146484375,327.1600036621094,321.94000244140625,323.8800048828125,1886800.0 2024-08-16,321.44000244140625,324.82000732421875,320.5,323.6499938964844,1442500.0 2024-08-19,327.9700012207031,328.17999267578125,321.4100036621094,321.4599914550781,1214200.0 2024-08-20,328.54998779296875,330.5,326.6199951171875,328.1199951171875,1352600.0 2024-08-21,329.1499938964844,330.989990234375,327.9100036621094,329.54998779296875,1138200.0 2024-08-22,324.5299987792969,329.5,323.1199951171875,329.5,2172000.0 2024-08-23,328.79998779296875,331.2900085449219,325.3800048828125,326.2699890136719,1771100.0 2024-08-26,326.7799987792969,330.260009765625,325.5,328.4100036621094,1769900.0 2024-08-27,326.92999267578125,329.8299865722656,325.5799865722656,328.4200134277344,1444300.0 2024-08-28,329.489990234375,330.510009765625,325.3900146484375,325.94000244140625,1444200.0 2024-08-29,331.010009765625,334.2699890136719,329.25,331.6700134277344,1294300.0 2024-08-30,333.8299865722656,335.6600036621094,330.30999755859375,331.95001220703125,2173400.0 2024-09-03,330.510009765625,333.1400146484375,329.1000061035156,331.8900146484375,2120500.0 2024-09-04,330.6400146484375,331.1000061035156,327.6000061035156,329.92999267578125,1622100.0 2024-09-05,324.3599853515625,331.8599853515625,321.9100036621094,330.8999938964844,1977400.0 2024-09-06,320.55999755859375,326.9700012207031,319.0,324.70001220703125,2242400.0 2024-09-09,325.9200134277344,327.80999755859375,320.1000061035156,322.5199890136719,1707800.0 2024-09-10,328.92999267578125,329.2300109863281,322.3900146484375,327.0,1408400.0 2024-09-11,329.9800109863281,330.6499938964844,320.29998779296875,327.80999755859375,1711000.0 2024-09-12,330.05999755859375,332.3800048828125,326.4100036621094,330.2200012207031,1590400.0 2024-09-13,332.45001220703125,334.45001220703125,327.1499938964844,327.9599914550781,1397000.0 2024-09-16,335.260009765625,337.55999755859375,332.9200134277344,335.8399963378906,2360600.0 2024-09-17,332.79998779296875,334.5799865722656,331.0799865722656,334.5799865722656,2014000.0 2024-09-18,332.9200134277344,339.0,331.0,333.92999267578125,1366600.0 2024-09-19,335.95001220703125,338.70001220703125,334.6099853515625,337.0299987792969,1626100.0 2024-09-20,337.3800048828125,338.9700012207031,334.2699890136719,335.1499938964844,4068200.0 2024-09-23,335.6099853515625,339.1700134277344,333.3599853515625,339.0,1677500.0 2024-09-24,330.9200134277344,335.4100036621094,330.5,333.1499938964844,2101000.0 2024-09-25,312.8599853515625,329.5,312.1600036621094,329.0,4249500.0 2024-09-26,319.1000061035156,319.7799987792969,313.3699951171875,313.67999267578125,2555700.0 2024-09-27,322.6700134277344,327.9800109863281,320.5199890136719,322.70001220703125,2432600.0 2024-09-30,322.2099914550781,323.2300109863281,318.7900085449219,321.32000732421875,1966900.0 2024-10-01,320.32000732421875,322.20001220703125,316.9200134277344,322.04998779296875,2097400.0 2024-10-02,319.7300109863281,320.6700134277344,316.17999267578125,317.6300048828125,2614400.0 2024-10-03,317.4800109863281,319.7300109863281,315.4599914550781,317.1099853515625,1525300.0 2024-10-04,319.6600036621094,320.739990234375,316.42999267578125,318.7200012207031,1467800.0 2024-10-07,317.45001220703125,320.2099914550781,315.9200134277344,320.0799865722656,1262300.0 2024-10-08,317.67999267578125,319.95001220703125,316.4800109863281,319.1700134277344,1453300.0 2024-10-09,322.4100036621094,322.989990234375,314.70001220703125,316.6600036621094,1379400.0 2024-10-10,321.010009765625,322.57000732421875,318.75,320.95001220703125,1254600.0 2024-10-11,328.3500061035156,329.1700134277344,320.1000061035156,322.20001220703125,1567200.0 2024-10-14,324.6199951171875,326.95001220703125,322.5899963378906,325.5899963378906,1613300.0 2024-10-15,325.0899963378906,327.3299865722656,324.0299987792969,326.0299987792969,1956200.0 2024-10-16,321.6300048828125,326.7300109863281,321.32000732421875,326.20001220703125,1776700.0 2024-10-17,321.3299865722656,325.9200134277344,320.5,325.9200134277344,1635600.0 2024-10-18,321.6600036621094,322.55999755859375,319.17999267578125,320.6099853515625,1552100.0 2024-10-21,316.739990234375,321.79998779296875,315.8699951171875,320.1600036621094,1533200.0 2024-10-22,319.6600036621094,321.0799865722656,313.9800109863281,315.239990234375,2106500.0 2024-10-23,314.8999938964844,318.54998779296875,313.70001220703125,316.010009765625,1526300.0 2024-10-24,315.69000244140625,317.239990234375,313.6300048828125,314.42999267578125,1326600.0 2024-10-25,316.9800109863281,319.20001220703125,314.8800048828125,318.489990234375,1604400.0 2024-10-28,317.1700134277344,320.1400146484375,315.8999938964844,318.05999755859375,1816000.0 2024-10-29,316.0,319.2099914550781,314.82000732421875,317.010009765625,1466500.0 2024-10-30,315.5400085449219,317.8999938964844,310.6300048828125,311.95001220703125,2223600.0 2024-10-31,320.1600036621094,323.3999938964844,315.6499938964844,317.69000244140625,2713500.0 2024-11-01,319.2200012207031,321.70001220703125,316.9100036621094,318.69000244140625,1826700.0 2024-11-04,316.9100036621094,320.5799865722656,314.6099853515625,320.5799865722656,2090100.0 2024-11-05,319.2900085449219,319.5199890136719,313.0199890136719,316.1600036621094,1472300.0 2024-11-06,321.7900085449219,325.3900146484375,318.1700134277344,325.0,2208600.0 2024-11-07,321.9100036621094,322.9700012207031,318.5400085449219,322.0,2654700.0 2024-11-08,325.2799987792969,328.25,321.2799987792969,322.4800109863281,1978100.0 2024-11-11,321.80999755859375,327.5799865722656,321.6099853515625,325.9100036621094,2457000.0 2024-11-12,298.8399963378906,321.2200012207031,293.79998779296875,319.5899963378906,6680300.0 2024-11-13,301.44000244140625,307.42999267578125,298.9100036621094,306.0,3725600.0 2024-11-14,295.92999267578125,298.4800109863281,292.3299865722656,297.9100036621094,3515600.0 2024-11-15,283.6099853515625,291.5,279.6199951171875,291.5,5324700.0 2024-11-18,278.760009765625,281.3599853515625,276.55999755859375,279.3800048828125,3175900.0 2024-11-19,279.95001220703125,281.6000061035156,275.55999755859375,277.6700134277344,3210300.0 2024-11-20,287.8699951171875,288.4800109863281,278.55999755859375,281.1000061035156,4759200.0 2024-11-21,289.8999938964844,291.1099853515625,284.1400146484375,288.17999267578125,3553200.0 2024-11-22,294.5299987792969,295.4800109863281,288.7799987792969,290.8399963378906,3053200.0 2024-11-25,294.0,297.32000732421875,293.5,293.54998779296875,4695700.0 2024-11-26,280.010009765625,280.3399963378906,257.79998779296875,264.2200012207031,17010300.0 2024-11-27,280.07000732421875,282.69000244140625,278.0,279.0,6622800.0