871 KiB
871 KiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 1980-03-17,0.7279999852180481,0.7639999985694885,0.7279999852180481,0.0,378125.0 1980-03-18,0.7200000286102295,0.7279999852180481,0.7080000042915344,0.0,215625.0 1980-03-19,0.7200000286102295,0.7360000014305115,0.7200000286102295,0.0,153125.0 1980-03-20,0.7200000286102295,0.7279999852180481,0.7200000286102295,0.0,43750.0 1980-03-21,0.6880000233650208,0.7200000286102295,0.6880000233650208,0.0,556250.0 1980-03-24,0.6399999856948853,0.6919999718666077,0.6320000290870667,0.0,384375.0 1980-03-25,0.6159999966621399,0.6240000128746033,0.5920000076293945,0.0,325000.0 1980-03-26,0.6399999856948853,0.6399999856948853,0.6200000047683716,0.0,100000.0 1980-03-27,0.6039999723434448,0.6240000128746033,0.5960000157356262,0.0,512500.0 1980-03-28,0.6399999856948853,0.6399999856948853,0.6159999966621399,0.0,246875.0 1980-03-31,0.6399999856948853,0.6399999856948853,0.628000020980835,0.0,62500.0 1980-04-01,0.6399999856948853,0.6480000019073486,0.6399999856948853,0.0,50000.0 1980-04-02,0.656000018119812,0.6639999747276306,0.6399999856948853,0.0,128125.0 1980-04-03,0.6480000019073486,0.6639999747276306,0.6480000019073486,0.0,128125.0 1980-04-07,0.6200000047683716,0.6439999938011169,0.6200000047683716,0.0,265625.0 1980-04-08,0.6320000290870667,0.6320000290870667,0.6159999966621399,0.0,96875.0 1980-04-09,0.6399999856948853,0.6439999938011169,0.6359999775886536,0.0,50000.0 1980-04-10,0.656000018119812,0.656000018119812,0.6399999856948853,0.0,53125.0 1980-04-11,0.6520000100135803,0.656000018119812,0.6439999938011169,0.0,243750.0 1980-04-14,0.6320000290870667,0.6439999938011169,0.6320000290870667,0.0,162500.0 1980-04-15,0.6240000128746033,0.6399999856948853,0.6240000128746033,0.0,37500.0 1980-04-16,0.6299999952316284,0.6449999809265137,0.625,0.0,142500.0 1980-04-17,0.6200000047683716,0.625,0.6100000143051147,0.0,182500.0 1980-04-18,0.6050000190734863,0.6299999952316284,0.6050000190734863,0.0,397500.0 1980-04-21,0.6050000190734863,0.6150000095367432,0.6050000190734863,0.0,25000.0 1980-04-22,0.6449999809265137,0.6449999809265137,0.6100000143051147,0.0,390000.0 1980-04-23,0.6549999713897705,0.6549999713897705,0.6399999856948853,0.0,505000.0 1980-04-24,0.6449999809265137,0.6549999713897705,0.6399999856948853,0.0,232500.0 1980-04-25,0.6499999761581421,0.6499999761581421,0.6399999856948853,0.0,147500.0 1980-04-28,0.6600000262260437,0.6650000214576721,0.6499999761581421,0.0,167500.0 1980-04-29,0.6549999713897705,0.6650000214576721,0.6549999713897705,0.0,35000.0 1980-04-30,0.6600000262260437,0.6650000214576721,0.6499999761581421,0.0,102500.0 1980-05-01,0.6499999761581421,0.6600000262260437,0.6499999761581421,0.0,217500.0 1980-05-02,0.6449999809265137,0.6549999713897705,0.6399999856948853,0.0,222500.0 1980-05-05,0.6499999761581421,0.6499999761581421,0.6349999904632568,0.0,267500.0 1980-05-06,0.6399999856948853,0.6449999809265137,0.6399999856948853,0.0,87500.0 1980-05-07,0.6399999856948853,0.6399999856948853,0.625,0.0,137500.0 1980-05-08,0.6349999904632568,0.6399999856948853,0.6299999952316284,0.0,110000.0 1980-05-09,0.625,0.6449999809265137,0.625,0.0,65000.0 1980-05-12,0.6499999761581421,0.6600000262260437,0.6349999904632568,0.0,180000.0 1980-05-13,0.6600000262260437,0.6600000262260437,0.6449999809265137,0.0,75000.0 1980-05-14,0.6800000071525574,0.6800000071525574,0.6499999761581421,0.0,407500.0 1980-05-15,0.6800000071525574,0.6850000023841858,0.675000011920929,0.0,145000.0 1980-05-16,0.6899999976158142,0.6899999976158142,0.675000011920929,0.0,147500.0 1980-05-19,0.7149999737739563,0.7200000286102295,0.6949999928474426,0.0,320000.0 1980-05-20,0.7799999713897705,0.7799999713897705,0.7099999785423279,0.0,400000.0 1980-05-21,0.7649999856948853,0.7799999713897705,0.7549999952316284,0.0,295000.0 1980-05-22,0.75,0.7649999856948853,0.75,0.0,155000.0 1980-05-23,0.7599999904632568,0.7850000262260437,0.7549999952316284,0.0,142500.0 1980-05-27,0.7699999809265137,0.7900000214576721,0.7699999809265137,0.0,195000.0 1980-05-28,0.7799999713897705,0.7850000262260437,0.7699999809265137,0.0,142500.0 1980-05-29,0.7799999713897705,0.7950000166893005,0.7749999761581421,0.0,262500.0 1980-05-30,0.7799999713897705,0.7850000262260437,0.7699999809265137,0.0,100000.0 1980-06-02,0.7699999809265137,0.7799999713897705,0.7699999809265137,0.0,35000.0 1980-06-03,0.7749999761581421,0.7749999761581421,0.7649999856948853,0.0,372500.0 1980-06-04,0.7699999809265137,0.7749999761581421,0.7649999856948853,0.0,277500.0 1980-06-05,0.8050000071525574,0.8199999928474426,0.7749999761581421,0.0,320000.0 1980-06-06,0.8299999833106995,0.8349999785423279,0.800000011920929,0.0,535000.0 1980-06-09,0.8349999785423279,0.8700000047683716,0.8299999833106995,0.0,425000.0 1980-06-10,0.824999988079071,0.8349999785423279,0.824999988079071,0.0,132500.0 1980-06-11,0.8399999737739563,0.8399999737739563,0.824999988079071,0.0,212500.0 1980-06-12,0.8299999833106995,0.8450000286102295,0.8299999833106995,0.0,410000.0 1980-06-13,0.8550000190734863,0.8550000190734863,0.8299999833106995,0.0,335000.0 1980-06-16,0.8500000238418579,0.8650000095367432,0.8500000238418579,0.0,260000.0 1980-06-17,0.8399999737739563,0.8450000286102295,0.8349999785423279,0.0,135000.0 1980-06-18,0.8450000286102295,0.8450000286102295,0.8299999833106995,0.0,80000.0 1980-06-19,0.8299999833106995,0.8500000238418579,0.8299999833106995,0.0,232500.0 1980-06-20,0.8100000023841858,0.8149999976158142,0.800000011920929,0.0,110000.0 1980-06-23,0.8450000286102295,0.8450000286102295,0.8100000023841858,0.0,185000.0 1980-06-24,0.8500000238418579,0.8600000143051147,0.8399999737739563,0.0,75000.0 1980-06-25,0.8500000238418579,0.8500000238418579,0.8299999833106995,0.0,317500.0 1980-06-26,0.8700000047683716,0.8949999809265137,0.8450000286102295,0.0,635000.0 1980-06-27,0.875,0.8849999904632568,0.8650000095367432,0.0,127500.0 1980-06-30,0.8799999952316284,0.8799999952316284,0.8650000095367432,0.0,472500.0 1980-07-01,0.8500000238418579,0.8899999856948853,0.8500000238418579,0.0,417500.0 1980-07-02,0.8600000143051147,0.8650000095367432,0.8500000238418579,0.0,105000.0 1980-07-03,0.8799999952316284,0.8899999856948853,0.8700000047683716,0.0,77500.0 1980-07-07,0.8899999856948853,0.8899999856948853,0.8700000047683716,0.0,212500.0 1980-07-08,0.8999999761581421,0.9049999713897705,0.8949999809265137,0.0,195000.0 1980-07-09,0.8799999952316284,0.8999999761581421,0.875,0.0,317500.0 1980-07-10,0.8600000143051147,0.8700000047683716,0.8550000190734863,0.0,95000.0 1980-07-11,0.875,0.875,0.8550000190734863,0.0,67500.0 1980-07-14,0.9200000166893005,0.9300000071525574,0.8799999952316284,0.0,252500.0 1980-07-15,0.949999988079071,0.9599999785423279,0.9399999976158142,0.0,230000.0 1980-07-16,0.9599999785423279,0.9750000238418579,0.9449999928474426,0.0,295000.0 1980-07-17,0.9599999785423279,0.9649999737739563,0.9549999833106995,0.0,542500.0 1980-07-18,0.9599999785423279,0.9800000190734863,0.9599999785423279,0.0,412500.0 1980-07-21,0.9950000047683716,0.9950000047683716,0.9549999833106995,0.0,300000.0 1980-07-22,0.9900000095367432,1.0,0.9800000190734863,0.0,510000.0 1980-07-23,1.0,1.0,0.9900000095367432,0.0,115000.0 1980-07-24,1.0,1.0,0.9900000095367432,0.0,192500.0 1980-07-25,0.9850000143051147,0.9950000047683716,0.9800000190734863,0.0,187500.0 1980-07-28,0.9800000190734863,0.9800000190734863,0.9700000286102295,0.0,142500.0 1980-07-29,0.9900000095367432,1.0,0.9700000286102295,0.0,187500.0 1980-07-30,1.0449999570846558,1.0549999475479126,0.9900000095367432,0.0,420000.0 1980-07-31,1.1150000095367432,1.1150000095367432,1.0499999523162842,0.0,332500.0 1980-08-01,1.2400000095367432,1.2400000095367432,1.1749999523162842,0.0,1190000.0 1980-08-04,1.184999942779541,1.2350000143051147,1.149999976158142,0.0,667500.0 1980-08-05,1.190000057220459,1.2000000476837158,1.1699999570846558,0.0,247500.0 1980-08-06,1.190000057220459,1.190000057220459,1.1799999475479126,0.0,275000.0 1980-08-07,1.2100000381469727,1.2100000381469727,1.190000057220459,0.0,210000.0 1980-08-08,1.190000057220459,1.2100000381469727,1.190000057220459,0.0,440000.0 1980-08-11,1.2000000476837158,1.225000023841858,1.2000000476837158,0.0,477500.0 1980-08-12,1.2100000381469727,1.2200000286102295,1.2100000381469727,0.0,160000.0 1980-08-13,1.1950000524520874,1.2200000286102295,1.1950000524520874,0.0,300000.0 1980-08-14,1.1749999523162842,1.1950000524520874,1.1749999523162842,0.0,57500.0 1980-08-15,1.2000000476837158,1.2100000381469727,1.184999942779541,0.0,240000.0 1980-08-18,1.2000000476837158,1.2100000381469727,1.1799999475479126,0.0,297500.0 1980-08-19,1.215000033378601,1.215000033378601,1.190000057220459,0.0,212500.0 1980-08-20,1.2400000095367432,1.2400000095367432,1.225000023841858,0.0,172500.0 1980-08-21,1.2899999618530273,1.2999999523162842,1.2300000190734863,0.0,722500.0 1980-08-22,1.3300000429153442,1.3550000190734863,1.309999942779541,0.0,645000.0 1980-08-25,1.3799999952316284,1.3799999952316284,1.340000033378601,0.0,255000.0 1980-08-26,1.4199999570846558,1.440000057220459,1.3600000143051147,0.0,440000.0 1980-08-27,1.3949999809265137,1.4149999618530273,1.3899999856948853,0.0,312500.0 1980-08-28,1.2450000047683716,1.3899999856948853,1.2450000047683716,0.0,792500.0 1980-08-29,1.190000057220459,1.2200000286102295,1.159999966621399,0.0,740000.0 1980-09-02,1.2100000381469727,1.2400000095367432,1.1699999570846558,0.0,675000.0 1980-09-03,1.2400000095367432,1.2400000095367432,1.2050000429153442,0.0,200000.0 1980-09-04,1.2549999952316284,1.2899999618530273,1.2350000143051147,0.0,267500.0 1980-09-05,1.2699999809265137,1.274999976158142,1.2599999904632568,0.0,102500.0 1980-09-08,1.2649999856948853,1.274999976158142,1.2549999952316284,0.0,105000.0 1980-09-09,1.2599999904632568,1.2649999856948853,1.25,0.0,55000.0 1980-09-10,1.2649999856948853,1.274999976158142,1.2649999856948853,0.0,147500.0 1980-09-11,1.2549999952316284,1.2699999809265137,1.2450000047683716,0.0,145000.0 1980-09-12,1.274999976158142,1.274999976158142,1.2599999904632568,0.0,197500.0 1980-09-15,1.274999976158142,1.274999976158142,1.2599999904632568,0.0,57500.0 1980-09-16,1.2799999713897705,1.284999966621399,1.2649999856948853,0.0,180000.0 1980-09-17,1.2949999570846558,1.2999999523162842,1.2799999713897705,0.0,180000.0 1980-09-18,1.2949999570846558,1.3200000524520874,1.2899999618530273,0.0,212500.0 1980-09-19,1.2899999618530273,1.3049999475479126,1.2799999713897705,0.0,122500.0 1980-09-22,1.2899999618530273,1.2899999618530273,1.2599999904632568,0.0,360000.0 1980-09-23,1.3049999475479126,1.3300000429153442,1.2999999523162842,0.0,222500.0 1980-09-24,1.2799999713897705,1.2949999570846558,1.2649999856948853,0.0,130000.0 1980-09-25,1.2450000047683716,1.274999976158142,1.2450000047683716,0.0,95000.0 1980-09-26,1.1799999475479126,1.2400000095367432,1.1799999475479126,0.0,215000.0 1980-09-29,1.1100000143051147,1.1649999618530273,1.100000023841858,0.0,247500.0 1980-09-30,1.1649999618530273,1.1649999618530273,1.0850000381469727,0.0,525000.0 1980-10-01,1.1749999523162842,1.1799999475479126,1.149999976158142,0.0,127500.0 1980-10-02,1.184999942779541,1.190000057220459,1.1749999523162842,0.0,317500.0 1980-10-03,1.2050000429153442,1.2100000381469727,1.184999942779541,0.0,57500.0 1980-10-06,1.2400000095367432,1.2699999809265137,1.215000033378601,0.0,280000.0 1980-10-07,1.2599999904632568,1.2599999904632568,1.2400000095367432,0.0,255000.0 1980-10-08,1.2699999809265137,1.274999976158142,1.2549999952316284,0.0,82500.0 1980-10-09,1.2999999523162842,1.3049999475479126,1.2649999856948853,0.0,190000.0 1980-10-10,1.2649999856948853,1.284999966621399,1.2549999952316284,0.0,182500.0 1980-10-13,1.2400000095367432,1.2549999952316284,1.2350000143051147,0.0,72500.0 1980-10-14,1.2400000095367432,1.2450000047683716,1.2200000286102295,0.0,215000.0 1980-10-15,1.2549999952316284,1.2549999952316284,1.2400000095367432,0.0,215000.0 1980-10-16,1.2200000286102295,1.2599999904632568,1.2200000286102295,0.0,175000.0 1980-10-17,1.184999942779541,1.2200000286102295,1.1799999475479126,0.0,100000.0 1980-10-20,1.190000057220459,1.1950000524520874,1.1749999523162842,0.0,87500.0 1980-10-21,1.1950000524520874,1.2000000476837158,1.184999942779541,0.0,77500.0 1980-10-22,1.2100000381469727,1.225000023841858,1.184999942779541,0.0,375000.0 1980-10-23,1.2000000476837158,1.2200000286102295,1.2000000476837158,0.0,102500.0 1980-10-24,1.1950000524520874,1.2000000476837158,1.184999942779541,0.0,130000.0 1980-10-27,1.190000057220459,1.190000057220459,1.1799999475479126,0.0,55000.0 1980-10-28,1.184999942779541,1.184999942779541,1.1749999523162842,0.0,1710000.0 1980-10-29,1.1649999618530273,1.190000057220459,1.1649999618530273,0.0,82500.0 1980-10-30,1.1549999713897705,1.1699999570846558,1.1449999809265137,0.0,265000.0 1980-10-31,1.1799999475479126,1.1799999475479126,1.1399999856948853,0.0,420000.0 1980-11-03,1.2050000429153442,1.2100000381469727,1.184999942779541,0.0,227500.0 1980-11-05,1.2300000190734863,1.2450000047683716,1.2100000381469727,0.0,265000.0 1980-11-06,1.2100000381469727,1.225000023841858,1.2050000429153442,0.0,237500.0 1980-11-07,1.2000000476837158,1.2050000429153442,1.1950000524520874,0.0,110000.0 1980-11-10,1.2300000190734863,1.2300000190734863,1.2050000429153442,0.0,120000.0 1980-11-11,1.2300000190734863,1.2450000047683716,1.2200000286102295,0.0,132500.0 1980-11-12,1.2649999856948853,1.2649999856948853,1.2300000190734863,0.0,135000.0 1980-11-13,1.3700000047683716,1.3700000047683716,1.2799999713897705,0.0,287500.0 1980-11-14,1.4199999570846558,1.465000033378601,1.3849999904632568,0.0,342500.0 1980-11-17,1.465000033378601,1.4950000047683716,1.4299999475479126,0.0,315000.0 1980-11-18,1.4700000286102295,1.4800000190734863,1.4550000429153442,0.0,165000.0 1980-11-19,1.4900000095367432,1.4950000047683716,1.4500000476837158,0.0,335000.0 1980-11-20,1.4700000286102295,1.4900000095367432,1.4600000381469727,0.0,177500.0 1980-11-21,1.4299999475479126,1.4700000286102295,1.4249999523162842,0.0,117500.0 1980-11-24,1.440000057220459,1.440000057220459,1.4249999523162842,0.0,90000.0 1980-11-25,1.4800000190734863,1.4800000190734863,1.440000057220459,0.0,77500.0 1980-11-26,1.5199999809265137,1.5299999713897705,1.4900000095367432,0.0,292500.0 1980-11-28,1.5399999618530273,1.5449999570846558,1.5199999809265137,0.0,92500.0 1980-12-01,1.524999976158142,1.5399999618530273,1.5199999809265137,0.0,100000.0 1980-12-02,1.5099999904632568,1.5149999856948853,1.475000023841858,0.0,212500.0 1980-12-03,1.5049999952316284,1.5149999856948853,1.4900000095367432,0.0,120000.0 1980-12-04,1.524999976158142,1.524999976158142,1.5099999904632568,0.0,47500.0 1980-12-05,1.4800000190734863,1.5199999809265137,1.4800000190734863,0.0,92500.0 1980-12-08,1.4600000381469727,1.4950000047683716,1.4600000381469727,0.0,145000.0 1980-12-09,1.4550000429153442,1.475000023841858,1.4299999475479126,0.0,2310000.0 1980-12-10,1.4500000476837158,1.4550000429153442,1.434999942779541,0.0,65000.0 1980-12-11,1.3600000143051147,1.440000057220459,1.3550000190734863,0.0,1240000.0 1980-12-12,1.3949999809265137,1.3949999809265137,1.3550000190734863,0.0,222500.0 1980-12-15,1.4600000381469727,1.4800000190734863,1.4149999618530273,0.0,132500.0 1980-12-16,1.4600000381469727,1.4850000143051147,1.4600000381469727,0.0,562500.0 1980-12-17,1.4600000381469727,1.465000033378601,1.4550000429153442,0.0,337500.0 1980-12-18,1.465000033378601,1.4700000286102295,1.465000033378601,0.0,240000.0 1980-12-19,1.4700000286102295,1.4800000190734863,1.4600000381469727,0.0,520000.0 1980-12-22,1.465000033378601,1.4700000286102295,1.4600000381469727,0.0,170000.0 1980-12-23,1.4600000381469727,1.465000033378601,1.4600000381469727,0.0,82500.0 1980-12-24,1.434999942779541,1.465000033378601,1.434999942779541,0.0,75000.0 1980-12-26,1.4450000524520874,1.4450000524520874,1.4249999523162842,0.0,47500.0 1980-12-29,1.434999942779541,1.4500000476837158,1.434999942779541,0.0,17500.0 1980-12-30,1.434999942779541,1.4450000524520874,1.434999942779541,0.0,42500.0 1980-12-31,1.409999966621399,1.4299999475479126,1.4049999713897705,0.0,87500.0 1981-01-02,1.4149999618530273,1.4149999618530273,1.4049999713897705,0.0,32500.0 1981-01-05,1.3799999952316284,1.4299999475479126,1.3799999952316284,0.0,157500.0 1981-01-06,1.4149999618530273,1.4149999618530273,1.3899999856948853,0.0,365000.0 1981-01-07,1.3250000476837158,1.3949999809265137,1.2549999952316284,0.0,632500.0 1981-01-08,1.2799999713897705,1.309999942779541,1.2799999713897705,0.0,307500.0 1981-01-09,1.2999999523162842,1.2999999523162842,1.274999976158142,0.0,380000.0 1981-01-12,1.2799999713897705,1.315000057220459,1.2799999713897705,0.0,1375000.0 1981-01-13,1.2450000047683716,1.284999966621399,1.2350000143051147,0.0,562500.0 1981-01-14,1.2450000047683716,1.2549999952316284,1.2350000143051147,0.0,82500.0 1981-01-15,1.340000033378601,1.3450000286102295,1.2450000047683716,0.0,347500.0 1981-01-16,1.3450000286102295,1.3799999952316284,1.3450000286102295,0.0,257500.0 1981-01-19,1.3700000047683716,1.3700000047683716,1.3250000476837158,0.0,200000.0 1981-01-20,1.3450000286102295,1.3799999952316284,1.3450000286102295,0.0,427500.0 1981-01-21,1.3250000476837158,1.3450000286102295,1.3250000476837158,0.0,45000.0 1981-01-22,1.3600000143051147,1.3600000143051147,1.340000033378601,0.0,142500.0 1981-01-23,1.3700000047683716,1.375,1.3600000143051147,0.0,130000.0 1981-01-26,1.375,1.3799999952316284,1.3650000095367432,0.0,65000.0 1981-01-27,1.3799999952316284,1.3849999904632568,1.3700000047683716,0.0,70000.0 1981-01-28,1.375,1.3849999904632568,1.375,0.0,37500.0 1981-01-29,1.3799999952316284,1.3849999904632568,1.375,0.0,85000.0 1981-01-30,1.375,1.3849999904632568,1.375,0.0,15000.0 1981-02-02,1.3200000524520874,1.3700000047683716,1.315000057220459,0.0,185000.0 1981-02-03,1.2649999856948853,1.2999999523162842,1.2649999856948853,0.0,142500.0 1981-02-04,1.2649999856948853,1.274999976158142,1.2599999904632568,0.0,95000.0 1981-02-05,1.2949999570846558,1.2949999570846558,1.2799999713897705,0.0,150000.0 1981-02-06,1.2549999952316284,1.2899999618530273,1.2549999952316284,0.0,97500.0 1981-02-09,1.2549999952316284,1.2599999904632568,1.2450000047683716,0.0,187500.0 1981-02-10,1.2350000143051147,1.2549999952316284,1.2350000143051147,0.0,302500.0 1981-02-11,1.225000023841858,1.2400000095367432,1.2100000381469727,0.0,247500.0 1981-02-12,1.159999966621399,1.215000033378601,1.159999966621399,0.0,275000.0 1981-02-13,1.1200000047683716,1.1549999713897705,1.1100000143051147,0.0,397500.0 1981-02-17,1.159999966621399,1.1699999570846558,1.1299999952316284,0.0,300000.0 1981-02-18,1.2050000429153442,1.2100000381469727,1.1749999523162842,0.0,230000.0 1981-02-19,1.190000057220459,1.2100000381469727,1.190000057220459,0.0,132500.0 1981-02-20,1.1749999523162842,1.184999942779541,1.1699999570846558,0.0,47500.0 1981-02-23,1.1649999618530273,1.1749999523162842,1.159999966621399,0.0,60000.0 1981-02-24,1.190000057220459,1.190000057220459,1.159999966621399,0.0,102500.0 1981-02-25,1.1649999618530273,1.2000000476837158,1.159999966621399,0.0,97500.0 1981-02-26,1.1799999475479126,1.1799999475479126,1.1649999618530273,0.0,30000.0 1981-02-27,1.1799999475479126,1.1799999475479126,1.1699999570846558,0.0,32500.0 1981-03-02,1.0800000429153442,1.1799999475479126,1.0800000429153442,0.0,665000.0 1981-03-03,1.1150000095367432,1.125,1.065000057220459,0.0,417500.0 1981-03-04,1.1699999570846558,1.1699999570846558,1.1299999952316284,0.0,267500.0 1981-03-05,1.1950000524520874,1.2000000476837158,1.190000057220459,0.0,137500.0 1981-03-06,1.184999942779541,1.1950000524520874,1.1699999570846558,0.0,70000.0 1981-03-09,1.1699999570846558,1.2000000476837158,1.1649999618530273,0.0,160000.0 1981-03-10,1.1649999618530273,1.1950000524520874,1.1649999618530273,0.0,272500.0 1981-03-11,1.1950000524520874,1.1950000524520874,1.1649999618530273,0.0,175000.0 1981-03-12,1.2100000381469727,1.2100000381469727,1.1950000524520874,0.0,252500.0 1981-03-13,1.2400000095367432,1.2400000095367432,1.215000033378601,0.0,270000.0 1981-03-16,1.2200000286102295,1.2300000190734863,1.215000033378601,0.0,257500.0 1981-03-17,1.25,1.2549999952316284,1.2350000143051147,0.0,280000.0 1981-03-18,1.2649999856948853,1.274999976158142,1.2450000047683716,0.0,70000.0 1981-03-19,1.2999999523162842,1.315000057220459,1.284999966621399,0.0,445000.0 1981-03-20,1.274999976158142,1.2949999570846558,1.2649999856948853,0.0,102500.0 1981-03-23,1.2949999570846558,1.2949999570846558,1.2799999713897705,0.0,147500.0 1981-03-24,1.2699999809265137,1.2999999523162842,1.2699999809265137,0.0,190000.0 1981-03-25,1.25,1.2699999809265137,1.25,0.0,137500.0 1981-03-26,1.25,1.2599999904632568,1.2450000047683716,0.0,62500.0 1981-03-27,1.2200000286102295,1.2450000047683716,1.2200000286102295,0.0,75000.0 1981-03-30,1.190000057220459,1.2050000429153442,1.190000057220459,0.0,67500.0 1981-03-31,1.1649999618530273,1.1799999475479126,1.149999976158142,0.0,102500.0 1981-04-01,1.1299999952316284,1.1649999618530273,1.1299999952316284,0.0,127500.0 1981-04-02,1.159999966621399,1.159999966621399,1.1299999952316284,0.0,87500.0 1981-04-03,1.190000057220459,1.190000057220459,1.1649999618530273,0.0,77500.0 1981-04-06,1.215000033378601,1.215000033378601,1.190000057220459,0.0,92500.0 1981-04-07,1.212499976158142,1.256250023841858,1.212499976158142,0.0,254000.0 1981-04-08,1.243749976158142,1.25,1.2000000476837158,0.0,104000.0 1981-04-09,1.2625000476837158,1.2687499523162842,1.25,0.0,68000.0 1981-04-10,1.381250023841858,1.3937499523162842,1.2999999523162842,0.0,250000.0 1981-04-13,1.399999976158142,1.399999976158142,1.368749976158142,0.0,236000.0 1981-04-14,1.375,1.3937499523162842,1.3624999523162842,0.0,116000.0 1981-04-15,1.375,1.375,1.350000023841858,0.0,82000.0 1981-04-16,1.3562500476837158,1.3937499523162842,1.3562500476837158,0.0,126000.0 1981-04-20,1.3250000476837158,1.3624999523162842,1.3250000476837158,0.0,78000.0 1981-04-21,1.3125,1.3250000476837158,1.274999976158142,0.0,318000.0 1981-04-22,1.34375,1.34375,1.318750023841858,0.0,104000.0 1981-04-23,1.3562500476837158,1.381250023841858,1.3562500476837158,0.0,222000.0 1981-04-24,1.368749976158142,1.3875000476837158,1.3624999523162842,0.0,70000.0 1981-04-27,1.3250000476837158,1.3875000476837158,1.3250000476837158,0.0,78000.0 1981-04-28,1.287500023841858,1.3312499523162842,1.287500023841858,0.0,74000.0 1981-04-29,1.2687499523162842,1.2937500476837158,1.2687499523162842,0.0,198000.0 1981-04-30,1.2687499523162842,1.2937500476837158,1.2625000476837158,0.0,106000.0 1981-05-01,1.28125,1.2937500476837158,1.2625000476837158,0.0,140000.0 1981-05-04,1.2687499523162842,1.287500023841858,1.2687499523162842,0.0,44000.0 1981-05-05,1.2625000476837158,1.2625000476837158,1.2625000476837158,0.0,88000.0 1981-05-06,1.274999976158142,1.287500023841858,1.2625000476837158,0.0,126000.0 1981-05-07,1.287500023841858,1.287500023841858,1.274999976158142,0.0,136000.0 1981-05-08,1.318750023841858,1.318750023841858,1.287500023841858,0.0,80000.0 1981-05-11,1.3125,1.3125,1.306249976158142,0.0,30000.0 1981-05-12,1.306249976158142,1.3125,1.2999999523162842,0.0,44000.0 1981-05-13,1.2999999523162842,1.3125,1.2937500476837158,0.0,102000.0 1981-05-14,1.212499976158142,1.2937500476837158,1.212499976158142,0.0,232000.0 1981-05-15,1.149999976158142,1.1875,1.1375000476837158,0.0,772000.0 1981-05-18,1.1375000476837158,1.1437499523162842,1.125,0.0,300000.0 1981-05-19,1.149999976158142,1.1749999523162842,1.1437499523162842,0.0,176000.0 1981-05-20,1.162500023841858,1.1749999523162842,1.149999976158142,0.0,144000.0 1981-05-21,1.1875,1.2062499523162842,1.1875,0.0,144000.0 1981-05-22,1.2000000476837158,1.2000000476837158,1.1687500476837158,0.0,198000.0 1981-05-26,1.2312500476837158,1.2312500476837158,1.1875,0.0,116000.0 1981-05-27,1.287500023841858,1.306249976158142,1.243749976158142,0.0,190000.0 1981-05-28,1.225000023841858,1.2999999523162842,1.225000023841858,0.0,210000.0 1981-05-29,1.193750023841858,1.212499976158142,1.1875,0.0,548000.0 1981-06-01,1.25,1.25,1.2000000476837158,0.0,108000.0 1981-06-02,1.2062499523162842,1.2374999523162842,1.2000000476837158,0.0,124000.0 1981-06-03,1.1749999523162842,1.212499976158142,1.1749999523162842,0.0,72000.0 1981-06-04,1.1875,1.193750023841858,1.15625,0.0,378000.0 1981-06-05,1.25,1.2625000476837158,1.1875,0.0,208000.0 1981-06-08,1.25,1.28125,1.2374999523162842,0.0,176000.0 1981-06-09,1.225000023841858,1.25,1.225000023841858,0.0,52000.0 1981-06-10,1.2062499523162842,1.21875,1.2000000476837158,0.0,114000.0 1981-06-11,1.2000000476837158,1.21875,1.181249976158142,0.0,118000.0 1981-06-12,1.2062499523162842,1.2062499523162842,1.193750023841858,0.0,228000.0 1981-06-15,1.162500023841858,1.2000000476837158,1.15625,0.0,272000.0 1981-06-16,1.149999976158142,1.162500023841858,1.149999976158142,0.0,232000.0 1981-06-17,1.162500023841858,1.162500023841858,1.1375000476837158,0.0,258000.0 1981-06-18,1.149999976158142,1.162500023841858,1.149999976158142,0.0,262000.0 1981-06-19,1.149999976158142,1.162500023841858,1.149999976158142,0.0,886000.0 1981-06-22,1.1375000476837158,1.162500023841858,1.1375000476837158,0.0,226000.0 1981-06-23,1.1437499523162842,1.149999976158142,1.131250023841858,0.0,54000.0 1981-06-24,1.125,1.15625,1.125,0.0,248000.0 1981-06-25,1.131250023841858,1.1375000476837158,1.1062500476837158,0.0,446000.0 1981-06-26,1.125,1.1375000476837158,1.125,0.0,258000.0 1981-06-29,1.087499976158142,1.118749976158142,1.087499976158142,0.0,384000.0 1981-06-30,1.03125,1.068750023841858,1.024999976158142,0.0,140000.0 1981-07-01,1.0,1.0125000476837158,0.987500011920929,0.0,170000.0 1981-07-02,1.0187499523162842,1.024999976158142,1.0,0.0,182000.0 1981-07-06,0.9750000238418579,1.0,0.96875,0.0,392000.0 1981-07-07,0.9750000238418579,0.9750000238418579,0.956250011920929,0.0,344000.0 1981-07-08,0.9750000238418579,0.9750000238418579,0.9437500238418579,0.0,156000.0 1981-07-09,0.987500011920929,0.9937499761581421,0.956250011920929,0.0,104000.0 1981-07-10,0.9750000238418579,1.0125000476837158,0.9750000238418579,0.0,106000.0 1981-07-13,0.9624999761581421,0.96875,0.956250011920929,0.0,38000.0 1981-07-14,0.9312499761581421,0.956250011920929,0.9312499761581421,0.0,240000.0 1981-07-15,0.9437500238418579,0.9437500238418579,0.925000011920929,0.0,186000.0 1981-07-16,0.9437500238418579,0.9437500238418579,0.918749988079071,0.0,98000.0 1981-07-17,0.9437500238418579,0.949999988079071,0.9375,0.0,224000.0 1981-07-20,0.9125000238418579,0.9437500238418579,0.9125000238418579,0.0,148000.0 1981-07-21,0.893750011920929,0.918749988079071,0.893750011920929,0.0,272000.0 1981-07-22,0.8812500238418579,0.893750011920929,0.8812500238418579,0.0,292000.0 1981-07-23,0.8999999761581421,0.8999999761581421,0.8812500238418579,0.0,80000.0 1981-07-24,0.9437500238418579,0.9437500238418579,0.8812500238418579,0.0,222000.0 1981-07-27,0.949999988079071,0.949999988079071,0.949999988079071,0.0,86000.0 1981-07-28,0.949999988079071,0.96875,0.949999988079071,0.0,34000.0 1981-07-29,0.96875,0.96875,0.949999988079071,0.0,24000.0 1981-07-30,0.956250011920929,0.956250011920929,0.9375,0.0,488000.0 1981-07-31,0.9750000238418579,0.9750000238418579,0.9624999761581421,0.0,268000.0 1981-08-03,0.949999988079071,0.96875,0.949999988079071,0.0,34000.0 1981-08-04,0.90625,0.9375,0.90625,0.0,44000.0 1981-08-05,0.925000011920929,0.925000011920929,0.8999999761581421,0.0,58000.0 1981-08-06,0.8999999761581421,0.918749988079071,0.8999999761581421,0.0,60000.0 1981-08-07,0.8999999761581421,0.9125000238418579,0.8999999761581421,0.0,50000.0 1981-08-10,0.8812500238418579,0.8999999761581421,0.8812500238418579,0.0,90000.0 1981-08-11,0.893750011920929,0.893750011920929,0.875,0.0,142000.0 1981-08-12,0.9312499761581421,0.9375,0.8999999761581421,0.0,90000.0 1981-08-13,0.918749988079071,0.925000011920929,0.9125000238418579,0.0,48000.0 1981-08-14,0.9125000238418579,0.925000011920929,0.9125000238418579,0.0,50000.0 1981-08-17,0.875,0.8999999761581421,0.875,0.0,108000.0 1981-08-18,0.887499988079071,0.893750011920929,0.875,0.0,46000.0 1981-08-19,0.862500011920929,0.875,0.862500011920929,0.0,92000.0 1981-08-20,0.856249988079071,0.8687499761581421,0.8500000238418579,0.0,74000.0 1981-08-21,0.856249988079071,0.862500011920929,0.8500000238418579,0.0,78000.0 1981-08-24,0.8500000238418579,0.856249988079071,0.8500000238418579,0.0,134000.0 1981-08-25,0.824999988079071,0.831250011920929,0.8125,0.0,190000.0 1981-08-26,0.8374999761581421,0.8374999761581421,0.8187500238418579,0.0,78000.0 1981-08-27,0.800000011920929,0.8500000238418579,0.800000011920929,0.0,326000.0 1981-08-28,0.800000011920929,0.8125,0.800000011920929,0.0,286000.0 1981-08-31,0.800000011920929,0.8187500238418579,0.800000011920929,0.0,252000.0 1981-09-01,0.831250011920929,0.831250011920929,0.7875000238418579,0.0,148000.0 1981-09-02,0.831250011920929,0.831250011920929,0.8187500238418579,0.0,80000.0 1981-09-03,0.824999988079071,0.84375,0.824999988079071,0.0,56000.0 1981-09-04,0.8187500238418579,0.831250011920929,0.8125,0.0,72000.0 1981-09-08,0.800000011920929,0.8187500238418579,0.800000011920929,0.0,182000.0 1981-09-09,0.793749988079071,0.793749988079071,0.7875000238418579,0.0,110000.0 1981-09-10,0.84375,0.8687499761581421,0.8062499761581421,0.0,140000.0 1981-09-11,0.8687499761581421,0.8687499761581421,0.8500000238418579,0.0,148000.0 1981-09-14,0.84375,0.8687499761581421,0.8374999761581421,0.0,740000.0 1981-09-15,0.84375,0.862500011920929,0.831250011920929,0.0,114000.0 1981-09-16,0.8125,0.831250011920929,0.7875000238418579,0.0,314000.0 1981-09-17,0.800000011920929,0.8125,0.800000011920929,0.0,234000.0 1981-09-18,0.7875000238418579,0.793749988079071,0.78125,0.0,78000.0 1981-09-21,0.824999988079071,0.824999988079071,0.78125,0.0,228000.0 1981-09-22,0.831250011920929,0.84375,0.8125,0.0,94000.0 1981-09-23,0.8125,0.824999988079071,0.793749988079071,0.0,128000.0 1981-09-24,0.793749988079071,0.800000011920929,0.793749988079071,0.0,94000.0 1981-09-25,0.7875000238418579,0.8125,0.7875000238418579,0.0,164000.0 1981-09-28,0.824999988079071,0.824999988079071,0.7749999761581421,0.0,182000.0 1981-09-29,0.8999999761581421,0.90625,0.856249988079071,0.0,228000.0 1981-09-30,0.8812500238418579,0.9125000238418579,0.8812500238418579,0.0,100000.0 1981-10-01,0.887499988079071,0.893750011920929,0.875,0.0,56000.0 1981-10-02,0.90625,0.9125000238418579,0.8812500238418579,0.0,60000.0 1981-10-05,0.9375,0.949999988079071,0.925000011920929,0.0,116000.0 1981-10-06,0.9437500238418579,0.9437500238418579,0.9375,0.0,20000.0 1981-10-07,1.0,1.0,0.949999988079071,0.0,90000.0 1981-10-08,0.987500011920929,1.0125000476837158,0.9750000238418579,0.0,116000.0 1981-10-09,0.981249988079071,1.0,0.96875,0.0,86000.0 1981-10-12,0.949999988079071,0.9750000238418579,0.949999988079071,0.0,26000.0 1981-10-13,0.9624999761581421,0.9624999761581421,0.9375,0.0,62000.0 1981-10-14,0.9937499761581421,1.0,0.9624999761581421,0.0,132000.0 1981-10-15,0.9437500238418579,0.987500011920929,0.9437500238418579,0.0,1046000.0 1981-10-16,0.9125000238418579,0.9624999761581421,0.9125000238418579,0.0,58000.0 1981-10-19,0.887499988079071,0.90625,0.887499988079071,0.0,86000.0 1981-10-20,0.8812500238418579,0.887499988079071,0.8687499761581421,0.0,108000.0 1981-10-21,0.875,0.875,0.8500000238418579,0.0,102000.0 1981-10-22,0.862500011920929,0.875,0.862500011920929,0.0,22000.0 1981-10-23,0.8374999761581421,0.8500000238418579,0.8374999761581421,0.0,22000.0 1981-10-26,0.8500000238418579,0.8500000238418579,0.8374999761581421,0.0,212000.0 1981-10-27,0.862500011920929,0.862500011920929,0.8500000238418579,0.0,200000.0 1981-10-28,0.8999999761581421,0.9125000238418579,0.875,0.0,560000.0 1981-10-29,0.8999999761581421,0.925000011920929,0.8999999761581421,0.0,250000.0 1981-10-30,0.90625,0.9125000238418579,0.8999999761581421,0.0,20000.0 1981-11-02,0.90625,0.9375,0.90625,0.0,88000.0 1981-11-03,0.90625,0.925000011920929,0.8999999761581421,0.0,228000.0 1981-11-04,0.90625,0.90625,0.90625,0.0,12000.0 1981-11-05,0.8999999761581421,0.90625,0.8999999761581421,0.0,66000.0 1981-11-06,0.8999999761581421,0.90625,0.8999999761581421,0.0,156000.0 1981-11-09,0.887499988079071,0.8999999761581421,0.8812500238418579,0.0,36000.0 1981-11-10,0.8687499761581421,0.887499988079071,0.8687499761581421,0.0,130000.0 1981-11-11,0.8687499761581421,0.8687499761581421,0.856249988079071,0.0,12000.0 1981-11-12,0.856249988079071,0.8687499761581421,0.856249988079071,0.0,34000.0 1981-11-13,0.8500000238418579,0.856249988079071,0.8500000238418579,0.0,56000.0 1981-11-16,0.856249988079071,0.856249988079071,0.84375,0.0,100000.0 1981-11-17,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.0,4000.0 1981-11-18,0.8125,0.8500000238418579,0.8125,0.0,116000.0 1981-11-19,0.8125,0.824999988079071,0.8062499761581421,0.0,40000.0 1981-11-20,0.8500000238418579,0.8500000238418579,0.8125,0.0,214000.0 1981-11-23,0.875,0.875,0.84375,0.0,268000.0 1981-11-24,0.875,0.875,0.8687499761581421,0.0,26000.0 1981-11-25,0.8687499761581421,0.887499988079071,0.8687499761581421,0.0,528000.0 1981-11-27,0.8999999761581421,0.8999999761581421,0.8812500238418579,0.0,90000.0 1981-11-30,0.9437500238418579,0.9437500238418579,0.9125000238418579,0.0,126000.0 1981-12-01,0.918749988079071,0.9375,0.918749988079071,0.0,86000.0 1981-12-02,0.8999999761581421,0.9312499761581421,0.8999999761581421,0.0,80000.0 1981-12-03,0.8999999761581421,0.9125000238418579,0.8999999761581421,0.0,230000.0 1981-12-04,0.8999999761581421,0.918749988079071,0.8999999761581421,0.0,66000.0 1981-12-07,0.893750011920929,0.90625,0.893750011920929,0.0,22000.0 1981-12-08,0.8812500238418579,0.90625,0.8812500238418579,0.0,76000.0 1981-12-09,0.875,0.887499988079071,0.875,0.0,412000.0 1981-12-10,0.8999999761581421,0.8999999761581421,0.887499988079071,0.0,38000.0 1981-12-11,0.8687499761581421,0.887499988079071,0.8687499761581421,0.0,100000.0 1981-12-14,0.875,0.887499988079071,0.875,0.0,76000.0 1981-12-15,0.893750011920929,0.9125000238418579,0.875,0.0,180000.0 1981-12-16,0.8812500238418579,0.893750011920929,0.8812500238418579,0.0,34000.0 1981-12-17,0.893750011920929,0.893750011920929,0.875,0.0,62000.0 1981-12-18,0.8812500238418579,0.8999999761581421,0.8812500238418579,0.0,52000.0 1981-12-21,0.8812500238418579,0.893750011920929,0.8812500238418579,0.0,62000.0 1981-12-22,0.875,0.90625,0.875,0.0,202000.0 1981-12-23,0.8812500238418579,0.8812500238418579,0.8687499761581421,0.0,78000.0 1981-12-24,0.90625,0.90625,0.8812500238418579,0.0,48000.0 1981-12-28,0.8999999761581421,0.918749988079071,0.8999999761581421,0.0,136000.0 1981-12-29,0.8999999761581421,0.9125000238418579,0.8999999761581421,0.0,202000.0 1981-12-30,0.8687499761581421,0.8999999761581421,0.8687499761581421,0.0,102000.0 1981-12-31,0.875,0.875,0.8687499761581421,0.0,160000.0 1982-01-04,0.875,0.887499988079071,0.875,0.0,182000.0 1982-01-05,0.862500011920929,0.8687499761581421,0.8500000238418579,0.0,134000.0 1982-01-06,0.8687499761581421,0.875,0.8687499761581421,0.0,124000.0 1982-01-07,0.875,0.8812500238418579,0.8500000238418579,0.0,120000.0 1982-01-08,0.8812500238418579,0.8812500238418579,0.8687499761581421,0.0,96000.0 1982-01-11,0.862500011920929,0.8999999761581421,0.862500011920929,0.0,104000.0 1982-01-12,0.84375,0.8500000238418579,0.84375,0.0,218000.0 1982-01-13,0.856249988079071,0.8687499761581421,0.84375,0.0,56000.0 1982-01-14,0.875,0.875,0.856249988079071,0.0,28000.0 1982-01-15,0.887499988079071,0.887499988079071,0.887499988079071,0.0,240000.0 1982-01-18,0.90625,0.9125000238418579,0.893750011920929,0.0,298000.0 1982-01-19,0.925000011920929,0.9312499761581421,0.90625,0.0,44000.0 1982-01-20,0.9375,0.9437500238418579,0.9375,0.0,140000.0 1982-01-21,0.9375,0.9375,0.9375,0.0,14000.0 1982-01-22,0.9312499761581421,0.9437500238418579,0.9312499761581421,0.0,16000.0 1982-01-25,0.925000011920929,0.925000011920929,0.925000011920929,0.0,24000.0 1982-01-26,0.9312499761581421,0.9437500238418579,0.9312499761581421,0.0,66000.0 1982-01-27,0.9624999761581421,0.9624999761581421,0.9312499761581421,0.0,76000.0 1982-01-28,0.96875,0.9750000238418579,0.9624999761581421,0.0,150000.0 1982-01-29,1.006250023841858,1.0125000476837158,0.987500011920929,0.0,134000.0 1982-02-01,0.981249988079071,1.0125000476837158,0.981249988079071,0.0,88000.0 1982-02-02,0.9750000238418579,0.9937499761581421,0.9750000238418579,0.0,192000.0 1982-02-03,0.9750000238418579,0.9750000238418579,0.9750000238418579,0.0,20000.0 1982-02-04,0.9750000238418579,0.987500011920929,0.9750000238418579,0.0,22000.0 1982-02-05,1.006250023841858,1.0125000476837158,0.9750000238418579,0.0,148000.0 1982-02-08,1.0,1.006250023841858,1.0,0.0,76000.0 1982-02-09,0.956250011920929,1.0,0.956250011920929,0.0,178000.0 1982-02-10,0.949999988079071,0.949999988079071,0.9375,0.0,30000.0 1982-02-11,0.949999988079071,0.9624999761581421,0.949999988079071,0.0,38000.0 1982-02-12,0.96875,0.96875,0.9624999761581421,0.0,40000.0 1982-02-16,0.981249988079071,0.987500011920929,0.9624999761581421,0.0,112000.0 1982-02-17,1.006250023841858,1.006250023841858,0.9937499761581421,0.0,102000.0 1982-02-18,1.0,1.006250023841858,1.0,0.0,72000.0 1982-02-19,1.0,1.006250023841858,1.0,0.0,256000.0 1982-02-22,1.0,1.0125000476837158,1.0,0.0,114000.0 1982-02-23,0.9937499761581421,0.9937499761581421,0.981249988079071,0.0,76000.0 1982-02-24,1.006250023841858,1.006250023841858,0.981249988079071,0.0,22000.0 1982-02-25,1.0625,1.068750023841858,1.0187499523162842,0.0,160000.0 1982-02-26,1.056249976158142,1.0625,1.037500023841858,0.0,104000.0 1982-03-01,1.125,1.131250023841858,1.0812499523162842,0.0,396000.0 1982-03-02,1.1875,1.1875,1.09375,0.0,502000.0 1982-03-03,1.118749976158142,1.1687500476837158,1.118749976158142,0.0,102000.0 1982-03-04,1.03125,1.125,1.024999976158142,0.0,244000.0 1982-03-05,1.0125000476837158,1.024999976158142,1.006250023841858,0.0,342000.0 1982-03-08,0.9937499761581421,1.024999976158142,0.9937499761581421,0.0,138000.0 1982-03-09,1.006250023841858,1.0125000476837158,0.96875,0.0,170000.0 1982-03-10,1.006250023841858,1.0187499523162842,1.006250023841858,0.0,48000.0 1982-03-11,1.068750023841858,1.09375,1.0187499523162842,0.0,114000.0 1982-03-12,1.0125000476837158,1.0625,1.0125000476837158,0.0,188000.0 1982-03-15,0.981249988079071,1.0,0.96875,0.0,288000.0 1982-03-16,1.024999976158142,1.024999976158142,0.981249988079071,0.0,246000.0 1982-03-17,0.9937499761581421,1.024999976158142,0.9937499761581421,0.0,64000.0 1982-03-18,1.0187499523162842,1.03125,1.0,0.0,62000.0 1982-03-19,1.0499999523162842,1.0625,1.03125,0.0,64000.0 1982-03-22,1.118749976158142,1.118749976158142,1.068750023841858,0.0,86000.0 1982-03-23,1.162500023841858,1.1687500476837158,1.1437499523162842,0.0,274000.0 1982-03-24,1.1437499523162842,1.162500023841858,1.1375000476837158,0.0,126000.0 1982-03-25,1.149999976158142,1.162500023841858,1.125,0.0,482000.0 1982-03-26,1.1437499523162842,1.1687500476837158,1.1437499523162842,0.0,40000.0 1982-03-29,1.131250023841858,1.1437499523162842,1.131250023841858,0.0,28000.0 1982-03-30,1.131250023841858,1.1437499523162842,1.131250023841858,0.0,20000.0 1982-03-31,1.100000023841858,1.125,1.100000023841858,0.0,70000.0 1982-04-01,1.1124999523162842,1.1124999523162842,1.100000023841858,0.0,60000.0 1982-04-02,1.1375000476837158,1.1375000476837158,1.118749976158142,0.0,240000.0 1982-04-05,1.1437499523162842,1.149999976158142,1.131250023841858,0.0,116000.0 1982-04-06,1.149999976158142,1.149999976158142,1.131250023841858,0.0,108000.0 1982-04-07,1.1687500476837158,1.1749999523162842,1.162500023841858,0.0,146000.0 1982-04-08,1.162500023841858,1.1749999523162842,1.162500023841858,0.0,52000.0 1982-04-12,1.125,1.162500023841858,1.125,0.0,56000.0 1982-04-13,1.1015629768371582,1.140625,1.1015629768371582,0.0,81600.0 1982-04-14,1.109375,1.1171879768371582,1.078125,0.0,91200.0 1982-04-15,1.2109379768371582,1.21875,1.109375,0.0,116800.0 1982-04-16,1.25,1.25,1.203125,0.0,251200.0 1982-04-19,1.234375,1.2421879768371582,1.21875,0.0,112000.0 1982-04-20,1.15625,1.21875,1.140625,0.0,155200.0 1982-04-21,1.2265629768371582,1.2265629768371582,1.1484379768371582,0.0,56000.0 1982-04-22,1.21875,1.234375,1.203125,0.0,36800.0 1982-04-23,1.1796879768371582,1.2109379768371582,1.171875,0.0,60800.0 1982-04-26,1.1875,1.1875,1.171875,0.0,27200.0 1982-04-27,1.1875,1.1875,1.1796879768371582,0.0,256000.0 1982-04-28,1.1875,1.1953129768371582,1.1875,0.0,17600.0 1982-04-29,1.1953129768371582,1.2109379768371582,1.1875,0.0,147200.0 1982-04-30,1.2421879768371582,1.2421879768371582,1.1796879768371582,0.0,169600.0 1982-05-03,1.2265629768371582,1.2421879768371582,1.2265629768371582,0.0,43200.0 1982-05-04,1.2421879768371582,1.25,1.2109379768371582,0.0,177600.0 1982-05-05,1.21875,1.2578129768371582,1.21875,0.0,195200.0 1982-05-06,1.21875,1.2265629768371582,1.21875,0.0,9600.0 1982-05-07,1.2421879768371582,1.2421879768371582,1.2265629768371582,0.0,52800.0 1982-05-10,1.21875,1.2265629768371582,1.21875,0.0,16000.0 1982-05-11,1.21875,1.21875,1.1796879768371582,0.0,307200.0 1982-05-12,1.1953129768371582,1.234375,1.1953129768371582,0.0,32000.0 1982-05-13,1.2109379768371582,1.2109379768371582,1.1953129768371582,0.0,36800.0 1982-05-14,1.25,1.25,1.1875,0.0,267200.0 1982-05-17,1.25,1.265625,1.234375,0.0,99200.0 1982-05-18,1.2265629768371582,1.25,1.21875,0.0,240000.0 1982-05-19,1.1875,1.2109379768371582,1.1875,0.0,78400.0 1982-05-20,1.171875,1.1875,1.171875,0.0,44800.0 1982-05-21,1.1875,1.1875,1.1640629768371582,0.0,33600.0 1982-05-24,1.1875,1.1875,1.171875,0.0,20800.0 1982-05-25,1.171875,1.1796879768371582,1.171875,0.0,14400.0 1982-05-26,1.1640629768371582,1.171875,1.15625,0.0,33600.0 1982-05-27,1.125,1.15625,1.109375,0.0,224000.0 1982-05-28,1.1015629768371582,1.1328129768371582,1.0859379768371582,0.0,48000.0 1982-06-01,1.109375,1.1171879768371582,1.1015629768371582,0.0,22400.0 1982-06-02,1.1015629768371582,1.1015629768371582,1.09375,0.0,457600.0 1982-06-03,1.09375,1.109375,1.09375,0.0,19200.0 1982-06-04,1.09375,1.109375,1.09375,0.0,30400.0 1982-06-07,1.109375,1.109375,1.09375,0.0,24000.0 1982-06-08,1.1171879768371582,1.1171879768371582,1.1015629768371582,0.0,166400.0 1982-06-09,1.09375,1.1015629768371582,1.09375,0.0,33600.0 1982-06-10,1.09375,1.09375,1.09375,0.0,113600.0 1982-06-11,1.109375,1.1171879768371582,1.109375,0.0,320000.0 1982-06-14,1.09375,1.1171879768371582,1.09375,0.0,6400.0 1982-06-15,1.0859379768371582,1.109375,1.0859379768371582,0.0,25600.0 1982-06-16,1.09375,1.109375,1.09375,0.0,51200.0 1982-06-17,1.0546879768371582,1.09375,1.0546879768371582,0.0,126400.0 1982-06-18,1.03125,1.0546879768371582,1.03125,0.0,81600.0 1982-06-21,1.09375,1.09375,1.046875,0.0,80000.0 1982-06-22,1.078125,1.109375,1.078125,0.0,33600.0 1982-06-23,1.140625,1.140625,1.09375,0.0,92800.0 1982-06-24,1.1328129768371582,1.171875,1.1328129768371582,0.0,60800.0 1982-06-25,1.1171879768371582,1.1328129768371582,1.109375,0.0,54400.0 1982-06-28,1.1328129768371582,1.1328129768371582,1.1015629768371582,0.0,76800.0 1982-06-29,1.125,1.140625,1.1171879768371582,0.0,233600.0 1982-06-30,1.1484379768371582,1.1640629768371582,1.1328129768371582,0.0,72000.0 1982-07-01,1.1640629768371582,1.171875,1.1484379768371582,0.0,256000.0 1982-07-02,1.1796879768371582,1.1875,1.1640629768371582,0.0,132800.0 1982-07-06,1.1640629768371582,1.2109379768371582,1.1640629768371582,0.0,83200.0 1982-07-07,1.140625,1.171875,1.140625,0.0,225600.0 1982-07-08,1.1484379768371582,1.1484379768371582,1.125,0.0,158400.0 1982-07-09,1.1796879768371582,1.1796879768371582,1.1328129768371582,0.0,48000.0 1982-07-12,1.1875,1.203125,1.1796879768371582,0.0,76800.0 1982-07-13,1.2109379768371582,1.2109379768371582,1.1875,0.0,73600.0 1982-07-14,1.203125,1.203125,1.1953129768371582,0.0,44800.0 1982-07-15,1.1953129768371582,1.2109379768371582,1.1953129768371582,0.0,38400.0 1982-07-16,1.1796879768371582,1.1953129768371582,1.1796879768371582,0.0,60800.0 1982-07-19,1.21875,1.21875,1.1953129768371582,0.0,65600.0 1982-07-20,1.234375,1.25,1.21875,0.0,123200.0 1982-07-21,1.25,1.2734379768371582,1.25,0.0,104000.0 1982-07-22,1.296875,1.296875,1.25,0.0,88000.0 1982-07-23,1.234375,1.28125,1.234375,0.0,137600.0 1982-07-26,1.1875,1.234375,1.1875,0.0,163200.0 1982-07-27,1.1875,1.203125,1.1875,0.0,25600.0 1982-07-28,1.1796879768371582,1.1875,1.1796879768371582,0.0,78400.0 1982-07-29,1.1640629768371582,1.1796879768371582,1.1640629768371582,0.0,94400.0 1982-07-30,1.1640629768371582,1.1796879768371582,1.1640629768371582,0.0,48000.0 1982-08-02,1.1953129768371582,1.1953129768371582,1.171875,0.0,28800.0 1982-08-03,1.1953129768371582,1.1953129768371582,1.1953129768371582,0.0,19200.0 1982-08-04,1.1875,1.1875,1.1796879768371582,0.0,198400.0 1982-08-05,1.140625,1.1796879768371582,1.140625,0.0,169600.0 1982-08-06,1.1328129768371582,1.1484379768371582,1.1328129768371582,0.0,91200.0 1982-08-09,1.1640629768371582,1.1640629768371582,1.1328129768371582,0.0,171200.0 1982-08-10,1.125,1.15625,1.125,0.0,27200.0 1982-08-11,1.140625,1.140625,1.125,0.0,25600.0 1982-08-12,1.125,1.1484379768371582,1.125,0.0,396800.0 1982-08-13,1.125,1.140625,1.125,0.0,92800.0 1982-08-16,1.1015629768371582,1.1171879768371582,1.1015629768371582,0.0,110400.0 1982-08-17,1.1328129768371582,1.1328129768371582,1.1015629768371582,0.0,25600.0 1982-08-18,1.1953129768371582,1.203125,1.15625,0.0,160000.0 1982-08-19,1.1875,1.203125,1.1875,0.0,62400.0 1982-08-20,1.21875,1.21875,1.1796879768371582,0.0,28800.0 1982-08-23,1.2734379768371582,1.2734379768371582,1.234375,0.0,208000.0 1982-08-24,1.2734379768371582,1.2890629768371582,1.2578129768371582,0.0,86400.0 1982-08-25,1.3125,1.3125,1.265625,0.0,158400.0 1982-08-26,1.3125,1.375,1.2890629768371582,0.0,211200.0 1982-08-27,1.3671879768371582,1.3671879768371582,1.3203129768371582,0.0,201600.0 1982-08-30,1.3515629768371582,1.359375,1.328125,0.0,105600.0 1982-08-31,1.3671879768371582,1.375,1.3359379768371582,0.0,209600.0 1982-09-01,1.375,1.375,1.3671879768371582,0.0,190400.0 1982-09-02,1.359375,1.3828129768371582,1.34375,0.0,104000.0 1982-09-03,1.359375,1.390625,1.34375,0.0,190400.0 1982-09-07,1.3203129768371582,1.359375,1.3203129768371582,0.0,158400.0 1982-09-08,1.3515629768371582,1.3515629768371582,1.3125,0.0,25600.0 1982-09-09,1.3359379768371582,1.3359379768371582,1.3125,0.0,107200.0 1982-09-10,1.3125,1.34375,1.296875,0.0,112000.0 1982-09-13,1.2734379768371582,1.3125,1.2578129768371582,0.0,59200.0 1982-09-14,1.28125,1.3046879768371582,1.28125,0.0,70400.0 1982-09-15,1.25,1.265625,1.25,0.0,67200.0 1982-09-16,1.28125,1.3046879768371582,1.2734379768371582,0.0,115200.0 1982-09-17,1.2890629768371582,1.296875,1.28125,0.0,33600.0 1982-09-20,1.3046879768371582,1.3046879768371582,1.2890629768371582,0.0,40000.0 1982-09-21,1.2890629768371582,1.3046879768371582,1.2890629768371582,0.0,52800.0 1982-09-22,1.2890629768371582,1.3125,1.2890629768371582,0.0,46400.0 1982-09-23,1.265625,1.2890629768371582,1.265625,0.0,208000.0 1982-09-24,1.3125,1.3125,1.265625,0.0,67200.0 1982-09-27,1.3125,1.3125,1.296875,0.0,99200.0 1982-09-28,1.3125,1.3359379768371582,1.3125,0.0,377600.0 1982-09-29,1.328125,1.328125,1.3125,0.0,91200.0 1982-09-30,1.28125,1.328125,1.28125,0.0,190400.0 1982-10-01,1.25,1.265625,1.234375,0.0,284800.0 1982-10-04,1.25,1.265625,1.25,0.0,32000.0 1982-10-05,1.234375,1.2421879768371582,1.234375,0.0,120000.0 1982-10-06,1.3046879768371582,1.3125,1.2421879768371582,0.0,171200.0 1982-10-07,1.34375,1.34375,1.3203129768371582,0.0,92800.0 1982-10-08,1.375,1.390625,1.34375,0.0,281600.0 1982-10-11,1.4140629768371582,1.453125,1.3984379768371582,0.0,300800.0 1982-10-12,1.34375,1.4140629768371582,1.34375,0.0,203200.0 1982-10-13,1.390625,1.40625,1.3203129768371582,0.0,240000.0 1982-10-14,1.3828129768371582,1.421875,1.3828129768371582,0.0,123200.0 1982-10-15,1.3671879768371582,1.3984379768371582,1.3671879768371582,0.0,62400.0 1982-10-18,1.421875,1.4296879768371582,1.375,0.0,136000.0 1982-10-19,1.453125,1.484375,1.4375,0.0,289600.0 1982-10-20,1.421875,1.4609379768371582,1.421875,0.0,67200.0 1982-10-21,1.4140629768371582,1.4453129768371582,1.3984379768371582,0.0,622400.0 1982-10-22,1.46875,1.484375,1.3984379768371582,0.0,296000.0 1982-10-25,1.453125,1.4765629768371582,1.4453129768371582,0.0,457600.0 1982-10-26,1.3984379768371582,1.4375,1.3671879768371582,0.0,257600.0 1982-10-27,1.4609379768371582,1.4609379768371582,1.3828129768371582,0.0,131200.0 1982-10-28,1.453125,1.484375,1.4375,0.0,169600.0 1982-10-29,1.453125,1.453125,1.4296879768371582,0.0,52800.0 1982-11-01,1.421875,1.4375,1.421875,0.0,97600.0 1982-11-02,1.4296879768371582,1.4921879768371582,1.4296879768371582,0.0,192000.0 1982-11-03,1.5234379768371582,1.5234379768371582,1.4453129768371582,0.0,412800.0 1982-11-04,1.53125,1.5625,1.5234379768371582,0.0,320000.0 1982-11-05,1.5,1.53125,1.5,0.0,140800.0 1982-11-08,1.640625,1.640625,1.5859379768371582,0.0,1158400.0 1982-11-09,1.734375,1.75,1.65625,0.0,644800.0 1982-11-10,1.6640629768371582,1.75,1.6484379768371582,0.0,630400.0 1982-11-11,1.6640629768371582,1.6640629768371582,1.6328129768371582,0.0,107200.0 1982-11-12,1.6640629768371582,1.6796879768371582,1.6640629768371582,0.0,86400.0 1982-11-15,1.625,1.640625,1.6015629768371582,0.0,200000.0 1982-11-16,1.546875,1.6328129768371582,1.5,0.0,326400.0 1982-11-17,1.5703129768371582,1.578125,1.5546879768371582,0.0,185600.0 1982-11-18,1.671875,1.6953129768371582,1.578125,0.0,680000.0 1982-11-19,1.6875,1.7265629768371582,1.6875,0.0,267200.0 1982-11-22,1.703125,1.7109379768371582,1.671875,0.0,419200.0 1982-11-23,1.6796879768371582,1.71875,1.671875,0.0,726400.0 1982-11-24,1.671875,1.671875,1.6484379768371582,0.0,224000.0 1982-11-26,1.671875,1.6796879768371582,1.671875,0.0,33600.0 1982-11-29,1.6875,1.703125,1.65625,0.0,350400.0 1982-11-30,1.7734379768371582,1.7734379768371582,1.703125,0.0,163200.0 1982-12-01,1.8203129768371582,1.8359379768371582,1.7578129768371582,0.0,252800.0 1982-12-02,1.7734379768371582,1.8046879768371582,1.7734379768371582,0.0,1169600.0 1982-12-03,1.75,1.8046879768371582,1.75,0.0,89600.0 1982-12-06,1.75,1.7578129768371582,1.71875,0.0,300800.0 1982-12-07,1.8125,1.8125,1.765625,0.0,342400.0 1982-12-08,1.7890629768371582,1.8125,1.78125,0.0,182400.0 1982-12-09,1.75,1.765625,1.75,0.0,116800.0 1982-12-10,1.7421879768371582,1.7421879768371582,1.71875,0.0,76800.0 1982-12-13,1.6640629768371582,1.71875,1.65625,0.0,113600.0 1982-12-14,1.625,1.703125,1.625,0.0,107200.0 1982-12-15,1.6015629768371582,1.625,1.546875,0.0,286400.0 1982-12-16,1.5546879768371582,1.6015629768371582,1.5546879768371582,0.0,160000.0 1982-12-17,1.625,1.625,1.546875,0.0,204800.0 1982-12-20,1.6640629768371582,1.6796879768371582,1.625,0.0,254400.0 1982-12-21,1.671875,1.6796879768371582,1.6484379768371582,0.0,113600.0 1982-12-22,1.6796879768371582,1.6875,1.6796879768371582,0.0,83200.0 1982-12-23,1.65625,1.6875,1.65625,0.0,89600.0 1982-12-27,1.8125,1.8125,1.65625,0.0,400000.0 1982-12-28,1.7890629768371582,1.8125,1.7890629768371582,0.0,646400.0 1982-12-29,1.7734379768371582,1.7890629768371582,1.7734379768371582,0.0,9600.0 1982-12-30,1.7578129768371582,1.7578129768371582,1.75,0.0,80000.0 1982-12-31,1.7265629768371582,1.7421879768371582,1.7109379768371582,0.0,43200.0 1983-01-03,1.671875,1.7265629768371582,1.65625,0.0,97600.0 1983-01-04,1.671875,1.671875,1.640625,0.0,144000.0 1983-01-05,1.671875,1.71875,1.671875,0.0,32000.0 1983-01-06,1.7421879768371582,1.7421879768371582,1.65625,0.0,123200.0 1983-01-07,1.75,1.75,1.7265629768371582,0.0,422400.0 1983-01-10,1.7421879768371582,1.75,1.7265629768371582,0.0,212800.0 1983-01-11,1.765625,1.765625,1.71875,0.0,225600.0 1983-01-12,1.828125,1.8671879768371582,1.78125,0.0,432000.0 1983-01-13,1.796875,1.84375,1.796875,0.0,70400.0 1983-01-14,1.8828129768371582,1.90625,1.796875,0.0,436800.0 1983-01-17,1.9921879768371582,2.046875,1.953125,0.0,577600.0 1983-01-18,2.125,2.125,1.984375,0.0,390400.0 1983-01-19,2.054687976837158,2.109375,2.054687976837158,0.0,222400.0 1983-01-20,2.015625,2.0625,1.9921879768371582,0.0,262400.0 1983-01-21,1.90625,2.0,1.890625,0.0,259200.0 1983-01-24,1.8515629768371582,1.875,1.7734379768371582,0.0,320000.0 1983-01-25,1.9765629768371582,1.9765629768371582,1.8671879768371582,0.0,152000.0 1983-01-26,2.039062976837158,2.046875,2.0,0.0,147200.0 1983-01-27,2.070312976837158,2.125,2.054687976837158,0.0,254400.0 1983-01-28,2.085937976837158,2.117187976837158,2.054687976837158,0.0,126400.0 1983-01-31,2.0625,2.101562976837158,2.0625,0.0,84800.0 1983-02-01,2.03125,2.085937976837158,2.015625,0.0,81600.0 1983-02-02,1.96875,2.023437976837158,1.9609379768371582,0.0,62400.0 1983-02-03,1.9921879768371582,2.015625,1.984375,0.0,147200.0 1983-02-04,2.046875,2.046875,2.007812976837158,0.0,36800.0 1983-02-07,2.03125,2.054687976837158,2.015625,0.0,168000.0 1983-02-08,2.054687976837158,2.054687976837158,2.039062976837158,0.0,230400.0 1983-02-09,2.0625,2.0625,2.039062976837158,0.0,33600.0 1983-02-10,2.046875,2.0625,2.039062976837158,0.0,40000.0 1983-02-11,2.039062976837158,2.054687976837158,2.03125,0.0,105600.0 1983-02-14,2.171875,2.171875,2.054687976837158,0.0,574400.0 1983-02-15,2.179687976837158,2.179687976837158,2.125,0.0,251200.0 1983-02-16,2.179687976837158,2.25,2.179687976837158,0.0,176000.0 1983-02-17,2.171875,2.179687976837158,2.140625,0.0,112000.0 1983-02-18,2.1875,2.226562976837158,2.171875,0.0,230400.0 1983-02-22,2.15625,2.195312976837158,2.15625,0.0,120000.0 1983-02-23,2.171875,2.171875,2.15625,0.0,68800.0 1983-02-24,2.195312976837158,2.195312976837158,2.164062976837158,0.0,147200.0 1983-02-25,2.195312976837158,2.210937976837158,2.179687976837158,0.0,136000.0 1983-02-28,2.148437976837158,2.1875,2.148437976837158,0.0,196800.0 1983-03-01,2.125,2.148437976837158,2.085937976837158,0.0,675200.0 1983-03-02,2.078125,2.140625,2.078125,0.0,136000.0 1983-03-03,2.03125,2.085937976837158,2.03125,0.0,488000.0 1983-03-04,2.085937976837158,2.085937976837158,2.023437976837158,0.0,163200.0 1983-03-07,2.125,2.125,2.046875,0.0,249600.0 1983-03-08,2.125,2.125,2.101562976837158,0.0,240000.0 1983-03-09,2.179687976837158,2.179687976837158,2.117187976837158,0.0,915200.0 1983-03-10,2.1875,2.203125,2.171875,0.0,544000.0 1983-03-11,2.1875,2.1875,2.15625,0.0,361600.0 1983-03-14,2.125,2.140625,2.101562976837158,0.0,441600.0 1983-03-15,2.148437976837158,2.148437976837158,2.101562976837158,0.0,451200.0 1983-03-16,2.109375,2.132812976837158,2.09375,0.0,137600.0 1983-03-17,2.109375,2.117187976837158,2.078125,0.0,99200.0 1983-03-18,2.117187976837158,2.117187976837158,2.078125,0.0,193600.0 1983-03-21,2.117187976837158,2.117187976837158,2.046875,0.0,198400.0 1983-03-22,2.101562976837158,2.125,2.09375,0.0,75200.0 1983-03-23,2.171875,2.171875,2.117187976837158,0.0,123200.0 1983-03-24,2.148437976837158,2.1875,2.148437976837158,0.0,121600.0 1983-03-25,2.117187976837158,2.164062976837158,2.109375,0.0,113600.0 1983-03-28,2.117187976837158,2.117187976837158,2.101562976837158,0.0,16000.0 1983-03-29,2.085937976837158,2.101562976837158,2.0625,0.0,84800.0 1983-03-30,2.078125,2.09375,2.070312976837158,0.0,78400.0 1983-03-31,2.078125,2.109375,2.078125,0.0,51200.0 1983-04-04,2.054687976837158,2.078125,2.023437976837158,0.0,160000.0 1983-04-05,2.0625,2.085937976837158,2.0625,0.0,91733.0 1983-04-06,1.96875,2.109375,1.96875,0.0,121600.0 1983-04-07,1.933593988418579,1.9921879768371582,1.933593988418579,0.0,58667.0 1983-04-08,1.875,1.957031011581421,1.875,0.0,181333.0 1983-04-11,1.875,1.8984379768371582,1.8515629768371582,0.0,352000.0 1983-04-12,1.8984379768371582,1.921875,1.875,0.0,52267.0 1983-04-13,1.910156011581421,1.910156011581421,1.886718988418579,0.0,96000.0 1983-04-14,1.921875,1.921875,1.910156011581421,0.0,183467.0 1983-04-15,2.050781011581421,2.050781011581421,1.933593988418579,0.0,562133.0 1983-04-18,2.132812976837158,2.15625,2.050781011581421,0.0,375467.0 1983-04-19,2.132812976837158,2.214843988418579,2.132812976837158,0.0,205867.0 1983-04-20,2.15625,2.179687976837158,2.144531011581421,0.0,121600.0 1983-04-21,2.191406011581421,2.226562976837158,2.179687976837158,0.0,374400.0 1983-04-22,2.214843988418579,2.238281011581421,2.203125,0.0,188800.0 1983-04-25,2.226562976837158,2.25,2.214843988418579,0.0,131200.0 1983-04-26,2.191406011581421,2.214843988418579,2.179687976837158,0.0,68267.0 1983-04-27,2.167968988418579,2.226562976837158,2.144531011581421,0.0,209067.0 1983-04-28,2.273437976837158,2.296875,2.179687976837158,0.0,151467.0 1983-04-29,2.519531011581421,2.53125,2.285156011581421,0.0,301867.0 1983-05-02,2.378906011581421,2.53125,2.273437976837158,0.0,400000.0 1983-05-03,2.4375,2.460937976837158,2.402343988418579,0.0,152533.0 1983-05-04,2.507812976837158,2.507812976837158,2.4375,0.0,369067.0 1983-05-05,2.53125,2.578125,2.507812976837158,0.0,292267.0 1983-05-06,2.601562976837158,2.707031011581421,2.566406011581421,0.0,374400.0 1983-05-09,2.648437976837158,2.648437976837158,2.566406011581421,0.0,253867.0 1983-05-10,2.859375,2.882812976837158,2.671875,0.0,579200.0 1983-05-11,2.824218988418579,2.835937976837158,2.742187976837158,0.0,341333.0 1983-05-12,2.824218988418579,2.824218988418579,2.777343988418579,0.0,174933.0 1983-05-13,2.800781011581421,2.835937976837158,2.800781011581421,0.0,249600.0 1983-05-16,2.707031011581421,2.800781011581421,2.683593988418579,0.0,134400.0 1983-05-17,2.71875,2.742187976837158,2.671875,0.0,83200.0 1983-05-18,2.695312976837158,2.71875,2.695312976837158,0.0,67200.0 1983-05-19,2.648437976837158,2.695312976837158,2.625,0.0,103467.0 1983-05-20,2.683593988418579,2.695312976837158,2.625,0.0,128000.0 1983-05-23,2.660156011581421,2.695312976837158,2.648437976837158,0.0,87467.0 1983-05-24,2.871093988418579,2.871093988418579,2.71875,0.0,184533.0 1983-05-25,2.90625,3.0,2.882812976837158,0.0,413867.0 1983-05-26,3.023437976837158,3.058593988418579,2.917968988418579,0.0,297600.0 1983-05-27,2.976562976837158,3.035156011581421,2.953125,0.0,164267.0 1983-05-31,2.964843988418579,2.964843988418579,2.90625,0.0,113067.0 1983-06-01,2.976562976837158,3.0,2.929687976837158,0.0,172800.0 1983-06-02,3.117187976837158,3.140625,2.976562976837158,0.0,685867.0 1983-06-03,3.316406011581421,3.351562976837158,3.140625,0.0,305067.0 1983-06-06,3.304687976837158,3.351562976837158,3.292968988418579,0.0,215467.0 1983-06-07,3.28125,3.316406011581421,3.28125,0.0,276267.0 1983-06-08,3.28125,3.304687976837158,3.246093988418579,0.0,173867.0 1983-06-09,3.28125,3.316406011581421,3.246093988418579,0.0,395733.0 1983-06-10,3.304687976837158,3.304687976837158,3.257812976837158,0.0,40533.0 1983-06-13,3.28125,3.292968988418579,3.269531011581421,0.0,67200.0 1983-06-14,3.28125,3.292968988418579,3.257812976837158,0.0,110933.0 1983-06-15,3.292968988418579,3.339843988418579,3.28125,0.0,117333.0 1983-06-16,3.445312976837158,3.445312976837158,3.292968988418579,0.0,91733.0 1983-06-17,3.445312976837158,3.585937976837158,3.445312976837158,0.0,169600.0 1983-06-20,3.398437976837158,3.445312976837158,3.398437976837158,0.0,89600.0 1983-06-21,3.351562976837158,3.398437976837158,3.351562976837158,0.0,108800.0 1983-06-22,3.316406011581421,3.363281011581421,3.28125,0.0,203733.0 1983-06-23,3.316406011581421,3.316406011581421,3.234375,0.0,144000.0 1983-06-24,3.398437976837158,3.398437976837158,3.363281011581421,0.0,178133.0 1983-06-27,3.339843988418579,3.375,3.339843988418579,0.0,74667.0 1983-06-28,3.316406011581421,3.339843988418579,3.316406011581421,0.0,2916267.0 1983-06-29,3.316406011581421,3.328125,3.316406011581421,0.0,363733.0 1983-06-30,3.363281011581421,3.375,3.328125,0.0,611200.0 1983-07-01,3.457031011581421,3.457031011581421,3.386718988418579,0.0,660267.0 1983-07-05,3.445312976837158,3.46875,3.421875,0.0,222933.0 1983-07-06,3.421875,3.503906011581421,3.410156011581421,0.0,236800.0 1983-07-07,3.492187976837158,3.515625,3.457031011581421,0.0,594133.0 1983-07-08,3.539062976837158,3.550781011581421,3.515625,0.0,169600.0 1983-07-11,3.621093988418579,3.65625,3.574218988418579,0.0,456533.0 1983-07-12,3.480468988418579,3.585937976837158,3.480468988418579,0.0,188800.0 1983-07-13,3.46875,3.46875,3.421875,0.0,151467.0 1983-07-14,3.585937976837158,3.65625,3.492187976837158,0.0,404267.0 1983-07-15,3.46875,3.585937976837158,3.46875,0.0,84267.0 1983-07-18,3.398437976837158,3.480468988418579,3.398437976837158,0.0,139733.0 1983-07-19,3.46875,3.527343988418579,3.398437976837158,0.0,163200.0 1983-07-20,3.5625,3.585937976837158,3.492187976837158,0.0,222933.0 1983-07-21,3.609375,3.691406011581421,3.585937976837158,0.0,576000.0 1983-07-22,3.644531011581421,3.65625,3.585937976837158,0.0,165333.0 1983-07-25,3.539062976837158,3.632812976837158,3.539062976837158,0.0,168533.0 1983-07-26,3.539062976837158,3.550781011581421,3.515625,0.0,151467.0 1983-07-27,3.527343988418579,3.550781011581421,3.515625,0.0,48000.0 1983-07-28,3.351562976837158,3.46875,3.339843988418579,0.0,301867.0 1983-07-29,3.199218988418579,3.328125,3.1875,0.0,504533.0 1983-08-01,3.210937976837158,3.246093988418579,3.1875,0.0,123733.0 1983-08-02,3.140625,3.234375,3.140625,0.0,167467.0 1983-08-03,3.140625,3.140625,3.035156011581421,0.0,215467.0 1983-08-04,3.011718988418579,3.105468988418579,2.964843988418579,0.0,206933.0 1983-08-05,3.164062976837158,3.164062976837158,3.035156011581421,0.0,302933.0 1983-08-08,3.152343988418579,3.175781011581421,3.117187976837158,0.0,256000.0 1983-08-09,3.164062976837158,3.175781011581421,3.140625,0.0,85333.0 1983-08-10,3.292968988418579,3.316406011581421,3.175781011581421,0.0,114133.0 1983-08-11,3.351562976837158,3.386718988418579,3.304687976837158,0.0,317867.0 1983-08-12,3.410156011581421,3.410156011581421,3.351562976837158,0.0,313600.0 1983-08-15,3.550781011581421,3.609375,3.46875,0.0,443733.0 1983-08-16,3.46875,3.574218988418579,3.46875,0.0,493867.0 1983-08-17,3.457031011581421,3.492187976837158,3.457031011581421,0.0,124800.0 1983-08-18,3.386718988418579,3.46875,3.363281011581421,0.0,241067.0 1983-08-19,3.386718988418579,3.386718988418579,3.363281011581421,0.0,135467.0 1983-08-22,3.457031011581421,3.492187976837158,3.410156011581421,0.0,189867.0 1983-08-23,3.433593988418579,3.503906011581421,3.433593988418579,0.0,110933.0 1983-08-24,3.351562976837158,3.421875,3.351562976837158,0.0,105600.0 1983-08-25,3.304687976837158,3.363281011581421,3.292968988418579,0.0,56533.0 1983-08-26,3.304687976837158,3.339843988418579,3.269531011581421,0.0,75733.0 1983-08-29,3.269531011581421,3.316406011581421,3.269531011581421,0.0,57600.0 1983-08-30,3.339843988418579,3.363281011581421,3.292968988418579,0.0,129067.0 1983-08-31,3.398437976837158,3.410156011581421,3.328125,0.0,124800.0 1983-09-01,3.480468988418579,3.480468988418579,3.421875,0.0,197333.0 1983-09-02,3.492187976837158,3.539062976837158,3.46875,0.0,113067.0 1983-09-06,3.609375,3.609375,3.527343988418579,0.0,200533.0 1983-09-07,3.585937976837158,3.632812976837158,3.574218988418579,0.0,195200.0 1983-09-08,3.621093988418579,3.621093988418579,3.5625,0.0,177067.0 1983-09-09,3.75,3.785156011581421,3.621093988418579,0.0,475733.0 1983-09-12,3.773437976837158,3.878906011581421,3.75,0.0,1011200.0 1983-09-13,3.726562976837158,3.773437976837158,3.726562976837158,0.0,475733.0 1983-09-14,3.808593988418579,3.808593988418579,3.679687976837158,0.0,907733.0 1983-09-15,3.65625,3.785156011581421,3.65625,0.0,294400.0 1983-09-16,3.621093988418579,3.644531011581421,3.5625,0.0,91733.0 1983-09-19,3.925781011581421,3.9375,3.65625,0.0,775467.0 1983-09-20,3.878906011581421,3.9375,3.84375,0.0,349867.0 1983-09-21,3.867187976837158,3.890625,3.808593988418579,0.0,331733.0 1983-09-22,3.84375,3.855468988418579,3.820312976837158,0.0,65067.0 1983-09-23,3.914062976837158,3.914062976837158,3.855468988418579,0.0,118400.0 1983-09-26,3.867187976837158,3.925781011581421,3.867187976837158,0.0,140800.0 1983-09-27,3.84375,3.902343988418579,3.84375,0.0,262400.0 1983-09-28,3.785156011581421,3.832031011581421,3.785156011581421,0.0,98133.0 1983-09-29,3.75,3.808593988418579,3.75,0.0,808533.0 1983-09-30,3.75,3.785156011581421,3.75,0.0,109867.0 1983-10-03,3.75,3.75,3.75,0.0,68267.0 1983-10-04,3.761718988418579,3.785156011581421,3.761718988418579,0.0,258133.0 1983-10-05,3.761718988418579,3.785156011581421,3.75,0.0,203733.0 1983-10-06,3.832031011581421,3.832031011581421,3.761718988418579,0.0,166400.0 1983-10-07,3.878906011581421,3.914062976837158,3.808593988418579,0.0,293333.0 1983-10-10,3.9375,3.9375,3.914062976837158,0.0,184533.0 1983-10-11,3.890625,3.9375,3.890625,0.0,67200.0 1983-10-12,3.867187976837158,3.890625,3.84375,0.0,99200.0 1983-10-13,3.808593988418579,3.867187976837158,3.796875,0.0,164267.0 1983-10-14,3.867187976837158,3.914062976837158,3.832031011581421,0.0,192000.0 1983-10-17,3.925781011581421,3.9375,3.890625,0.0,163200.0 1983-10-18,3.820312976837158,3.9375,3.820312976837158,0.0,332800.0 1983-10-19,3.574218988418579,3.785156011581421,3.457031011581421,0.0,444800.0 1983-10-20,3.527343988418579,3.539062976837158,3.492187976837158,0.0,407467.0 1983-10-21,3.445312976837158,3.550781011581421,3.421875,0.0,233600.0 1983-10-24,3.28125,3.375,3.257812976837158,0.0,372267.0 1983-10-25,3.316406011581421,3.328125,3.316406011581421,0.0,195200.0 1983-10-26,3.339843988418579,3.363281011581421,3.316406011581421,0.0,308267.0 1983-10-27,3.375,3.375,3.339843988418579,0.0,765867.0 1983-10-28,3.398437976837158,3.398437976837158,3.375,0.0,428800.0 1983-10-31,3.328125,3.398437976837158,3.328125,0.0,68267.0 1983-11-01,3.328125,3.375,3.328125,0.0,151467.0 1983-11-02,3.375,3.375,3.328125,0.0,82133.0 1983-11-03,3.410156011581421,3.410156011581421,3.375,0.0,154667.0 1983-11-04,3.375,3.410156011581421,3.375,0.0,135467.0 1983-11-07,3.304687976837158,3.351562976837158,3.292968988418579,0.0,28800.0 1983-11-08,3.339843988418579,3.351562976837158,3.292968988418579,0.0,62933.0 1983-11-09,3.410156011581421,3.410156011581421,3.316406011581421,0.0,213333.0 1983-11-10,3.46875,3.46875,3.421875,0.0,43733.0 1983-11-11,3.621093988418579,3.644531011581421,3.503906011581421,0.0,70400.0 1983-11-14,3.609375,3.738281011581421,3.585937976837158,0.0,259200.0 1983-11-15,3.65625,3.65625,3.609375,0.0,81067.0 1983-11-16,3.691406011581421,3.726562976837158,3.632812976837158,0.0,64000.0 1983-11-17,3.796875,3.796875,3.726562976837158,0.0,331733.0 1983-11-18,3.820312976837158,3.832031011581421,3.796875,0.0,540800.0 1983-11-21,3.820312976837158,3.84375,3.808593988418579,0.0,199467.0 1983-11-22,3.832031011581421,3.867187976837158,3.832031011581421,0.0,137600.0 1983-11-23,3.84375,3.855468988418579,3.773437976837158,0.0,368000.0 1983-11-25,3.902343988418579,3.902343988418579,3.820312976837158,0.0,90667.0 1983-11-28,3.867187976837158,3.925781011581421,3.855468988418579,0.0,78933.0 1983-11-29,3.867187976837158,3.914062976837158,3.84375,0.0,386133.0 1983-11-30,3.902343988418579,3.9375,3.902343988418579,0.0,49067.0 1983-12-01,3.914062976837158,3.925781011581421,3.867187976837158,0.0,133333.0 1983-12-02,3.925781011581421,3.925781011581421,3.878906011581421,0.0,68267.0 1983-12-05,3.84375,3.890625,3.808593988418579,0.0,241067.0 1983-12-06,3.785156011581421,3.832031011581421,3.785156011581421,0.0,122667.0 1983-12-07,3.796875,3.796875,3.761718988418579,0.0,497067.0 1983-12-08,3.785156011581421,3.820312976837158,3.785156011581421,0.0,45867.0 1983-12-09,3.75,3.773437976837158,3.703125,0.0,171733.0 1983-12-12,3.761718988418579,3.761718988418579,3.75,0.0,35200.0 1983-12-13,3.832031011581421,3.84375,3.785156011581421,0.0,69333.0 1983-12-14,3.691406011581421,3.832031011581421,3.691406011581421,0.0,250667.0 1983-12-15,3.738281011581421,3.738281011581421,3.679687976837158,0.0,178133.0 1983-12-16,3.75,3.773437976837158,3.714843988418579,0.0,180267.0 1983-12-19,3.691406011581421,3.75,3.691406011581421,0.0,135467.0 1983-12-20,3.703125,3.738281011581421,3.691406011581421,0.0,58667.0 1983-12-21,3.703125,3.726562976837158,3.691406011581421,0.0,67200.0 1983-12-22,3.65625,3.679687976837158,3.65625,0.0,46933.0 1983-12-23,3.726562976837158,3.726562976837158,3.65625,0.0,52267.0 1983-12-27,3.726562976837158,3.726562976837158,3.726562976837158,0.0,13867.0 1983-12-28,3.703125,3.726562976837158,3.667968988418579,0.0,60800.0 1983-12-29,3.632812976837158,3.679687976837158,3.621093988418579,0.0,85333.0 1983-12-30,3.632812976837158,3.632812976837158,3.5625,0.0,438400.0 1984-01-03,3.609375,3.65625,3.609375,0.0,169600.0 1984-01-04,3.609375,3.632812976837158,3.609375,0.0,53333.0 1984-01-05,3.65625,3.65625,3.609375,0.0,2232533.0 1984-01-06,3.65625,3.691406011581421,3.621093988418579,0.0,434133.0 1984-01-09,3.621093988418579,3.691406011581421,3.621093988418579,0.0,64000.0 1984-01-10,3.632812976837158,3.65625,3.632812976837158,0.0,345600.0 1984-01-11,3.632812976837158,3.65625,3.632812976837158,0.0,44800.0 1984-01-12,3.597656011581421,3.621093988418579,3.597656011581421,0.0,39467.0 1984-01-13,3.5625,3.621093988418579,3.5625,0.0,201600.0 1984-01-16,3.597656011581421,3.597656011581421,3.5625,0.0,153600.0 1984-01-17,3.539062976837158,3.609375,3.539062976837158,0.0,186667.0 1984-01-18,3.527343988418579,3.5625,3.527343988418579,0.0,154667.0 1984-01-19,3.339843988418579,3.503906011581421,3.269531011581421,0.0,504533.0 1984-01-20,3.117187976837158,3.316406011581421,3.117187976837158,0.0,584533.0 1984-01-23,3.023437976837158,3.070312976837158,2.988281011581421,0.0,514133.0 1984-01-24,3.070312976837158,3.117187976837158,3.023437976837158,0.0,483200.0 1984-01-25,3.152343988418579,3.316406011581421,3.09375,0.0,473600.0 1984-01-26,3.175781011581421,3.234375,3.152343988418579,0.0,179200.0 1984-01-27,2.953125,3.152343988418579,2.953125,0.0,285867.0 1984-01-30,2.847656011581421,3.035156011581421,2.847656011581421,0.0,297600.0 1984-01-31,2.835937976837158,2.835937976837158,2.730468988418579,0.0,179200.0 1984-02-01,2.929687976837158,3.0,2.8125,0.0,1102933.0 1984-02-02,2.882812976837158,3.0,2.882812976837158,0.0,349867.0 1984-02-03,2.964843988418579,2.964843988418579,2.894531011581421,0.0,121600.0 1984-02-06,2.859375,2.941406011581421,2.859375,0.0,118400.0 1984-02-07,2.917968988418579,2.976562976837158,2.835937976837158,0.0,205867.0 1984-02-08,2.871093988418579,2.929687976837158,2.871093988418579,0.0,440533.0 1984-02-09,2.777343988418579,2.859375,2.753906011581421,0.0,312533.0 1984-02-10,2.8125,2.824218988418579,2.765625,0.0,361600.0 1984-02-13,2.742187976837158,2.8125,2.71875,0.0,140800.0 1984-02-14,2.929687976837158,2.929687976837158,2.742187976837158,0.0,129067.0 1984-02-15,3.058593988418579,3.058593988418579,2.929687976837158,0.0,411733.0 1984-02-16,2.988281011581421,3.046875,2.964843988418579,0.0,65067.0 1984-02-17,3.046875,3.070312976837158,3.0,0.0,472533.0 1984-02-21,2.917968988418579,3.023437976837158,2.894531011581421,0.0,649600.0 1984-02-22,2.941406011581421,2.953125,2.917968988418579,0.0,35200.0 1984-02-23,2.90625,2.976562976837158,2.894531011581421,0.0,203733.0 1984-02-24,3.023437976837158,3.023437976837158,2.929687976837158,0.0,313600.0 1984-02-27,3.09375,3.128906011581421,3.09375,0.0,165333.0 1984-02-28,2.964843988418579,3.082031011581421,2.964843988418579,0.0,446933.0 1984-02-29,2.941406011581421,3.0,2.90625,0.0,165333.0 1984-03-01,3.035156011581421,3.035156011581421,2.964843988418579,0.0,75733.0 1984-03-02,3.070312976837158,3.117187976837158,3.046875,0.0,140800.0 1984-03-05,3.105468988418579,3.105468988418579,3.058593988418579,0.0,87467.0 1984-03-06,3.046875,3.09375,3.046875,0.0,37333.0 1984-03-07,2.976562976837158,3.046875,2.964843988418579,0.0,85333.0 1984-03-08,2.90625,2.988281011581421,2.90625,0.0,173867.0 1984-03-09,2.894531011581421,2.929687976837158,2.871093988418579,0.0,59733.0 1984-03-12,2.8125,2.859375,2.8125,0.0,87467.0 1984-03-13,2.835937976837158,2.835937976837158,2.742187976837158,0.0,2829867.0 1984-03-14,2.90625,2.90625,2.859375,0.0,122667.0 1984-03-15,2.929687976837158,2.953125,2.90625,0.0,103467.0 1984-03-16,3.011718988418579,3.046875,2.929687976837158,0.0,360533.0 1984-03-19,2.964843988418579,3.0,2.953125,0.0,179200.0 1984-03-20,2.988281011581421,2.988281011581421,2.941406011581421,0.0,233600.0 1984-03-21,2.976562976837158,3.023437976837158,2.953125,0.0,250667.0 1984-03-22,2.90625,2.964843988418579,2.90625,0.0,41600.0 1984-03-23,2.871093988418579,2.929687976837158,2.859375,0.0,186667.0 1984-03-26,2.882812976837158,2.90625,2.847656011581421,0.0,44800.0 1984-03-27,2.90625,2.917968988418579,2.882812976837158,0.0,36267.0 1984-03-28,2.941406011581421,2.941406011581421,2.90625,0.0,194133.0 1984-03-29,2.835937976837158,2.929687976837158,2.8125,0.0,1214933.0 1984-03-30,2.800781011581421,2.847656011581421,2.789062976837158,0.0,261333.0 1984-04-02,2.753906011581421,2.800781011581421,2.695312976837158,0.0,762667.0 1984-04-03,2.613281011581421,2.730468988418579,2.578125,0.0,642133.0 1984-04-04,2.613281011581421,2.671875,2.578125,0.0,648533.0 1984-04-05,2.554687976837158,2.625,2.554687976837158,0.0,1048533.0 1984-04-06,2.460937976837158,2.554687976837158,2.414062976837158,0.0,333867.0 1984-04-09,2.460937976837158,2.519531011581421,2.449218988418579,0.0,593067.0 1984-04-10,2.496093988418579,2.542968988418579,2.472656011581421,0.0,331733.0 1984-04-11,2.472656011581421,2.519531011581421,2.472656011581421,0.0,60800.0 1984-04-12,2.53125,2.53125,2.484375,0.0,171733.0 1984-04-13,2.613281011581421,2.625,2.53125,0.0,445867.0 1984-04-16,2.53125,2.601562976837158,2.53125,0.0,115200.0 1984-04-17,2.578125,2.578125,2.5,0.0,551200.0 1984-04-18,2.578125,2.59375,2.515625,0.0,36800.0 1984-04-19,2.5625,2.59375,2.515625,0.0,105600.0 1984-04-23,2.59375,2.59375,2.546875,0.0,171200.0 1984-04-24,2.609375,2.625,2.59375,0.0,147200.0 1984-04-25,2.625,2.625,2.59375,0.0,131200.0 1984-04-26,2.65625,2.65625,2.59375,0.0,646400.0 1984-04-27,2.71875,2.71875,2.65625,0.0,164800.0 1984-04-30,2.796875,2.796875,2.75,0.0,184000.0 1984-05-01,2.8125,2.828125,2.78125,0.0,395200.0 1984-05-02,2.8125,2.828125,2.78125,0.0,746400.0 1984-05-03,2.765625,2.8125,2.71875,0.0,144800.0 1984-05-04,2.625,2.734375,2.609375,0.0,184000.0 1984-05-07,2.65625,2.671875,2.625,0.0,168000.0 1984-05-08,2.734375,2.78125,2.671875,0.0,222400.0 1984-05-09,2.78125,2.796875,2.75,0.0,665600.0 1984-05-10,2.75,2.796875,2.734375,0.0,79200.0 1984-05-11,2.65625,2.734375,2.640625,0.0,102400.0 1984-05-14,2.59375,2.6875,2.59375,0.0,172000.0 1984-05-15,2.53125,2.65625,2.5,0.0,1357600.0 1984-05-16,2.5,2.5625,2.5,0.0,184800.0 1984-05-17,2.53125,2.53125,2.484375,0.0,1060800.0 1984-05-18,2.5625,2.5625,2.5,0.0,160800.0 1984-05-21,2.46875,2.5625,2.46875,0.0,503200.0 1984-05-22,2.5,2.546875,2.46875,0.0,584800.0 1984-05-23,2.5,2.5,2.46875,0.0,1123200.0 1984-05-24,2.5,2.53125,2.453125,0.0,638400.0 1984-05-25,2.5,2.5,2.453125,0.0,237600.0 1984-05-29,2.5,2.546875,2.484375,0.0,180000.0 1984-05-30,2.703125,2.734375,2.515625,0.0,504800.0 1984-05-31,2.765625,2.796875,2.75,0.0,196000.0 1984-06-01,2.875,2.90625,2.796875,0.0,164800.0 1984-06-04,2.921875,2.953125,2.890625,0.0,251200.0 1984-06-05,2.84375,2.96875,2.84375,0.0,52000.0 1984-06-06,2.875,2.890625,2.8125,0.0,396000.0 1984-06-07,2.921875,2.921875,2.875,0.0,242400.0 1984-06-08,2.921875,2.9375,2.875,0.0,172800.0 1984-06-11,2.90625,2.984375,2.875,0.0,228800.0 1984-06-12,2.890625,2.90625,2.859375,0.0,84000.0 1984-06-13,2.921875,2.921875,2.890625,0.0,164000.0 1984-06-14,2.90625,2.921875,2.90625,0.0,125600.0 1984-06-15,2.875,2.890625,2.859375,0.0,122400.0 1984-06-18,2.890625,2.921875,2.828125,0.0,160000.0 1984-06-19,3.078125,3.09375,2.921875,0.0,621600.0 1984-06-20,3.125,3.125,3.015625,0.0,828800.0 1984-06-21,3.0,3.109375,3.0,0.0,1505600.0 1984-06-22,3.0625,3.078125,3.015625,0.0,179200.0 1984-06-25,3.09375,3.09375,3.078125,0.0,281600.0 1984-06-26,3.0625,3.078125,3.046875,0.0,17600.0 1984-06-27,3.015625,3.0625,3.0,0.0,264000.0 1984-06-28,3.0625,3.109375,2.96875,0.0,242400.0 1984-06-29,3.0625,3.0625,3.03125,0.0,23200.0 1984-07-02,3.046875,3.0625,3.03125,0.0,86400.0 1984-07-03,3.046875,3.046875,3.03125,0.0,565600.0 1984-07-05,3.0,3.046875,3.0,0.0,103200.0 1984-07-06,3.03125,3.03125,3.0,0.0,12000.0 1984-07-09,3.03125,3.0625,3.03125,0.0,96000.0 1984-07-10,3.046875,3.046875,3.0,0.0,471200.0 1984-07-11,2.9375,3.015625,2.921875,0.0,334400.0 1984-07-12,2.90625,2.953125,2.828125,0.0,164800.0 1984-07-13,2.96875,2.984375,2.90625,0.0,143200.0 1984-07-16,2.75,2.9375,2.75,0.0,126400.0 1984-07-17,2.765625,2.765625,2.734375,0.0,260800.0 1984-07-18,2.796875,2.796875,2.78125,0.0,109600.0 1984-07-19,2.765625,2.8125,2.765625,2.796875,170400.0 1984-07-20,2.734375,2.8125,2.734375,2.78125,52000.0 1984-07-23,2.625,2.703125,2.59375,2.6875,628800.0 1984-07-24,2.6875,2.703125,2.625,2.625,223200.0 1984-07-25,2.703125,2.71875,2.65625,2.71875,393600.0 1984-07-26,2.734375,2.734375,2.703125,2.703125,260000.0 1984-07-27,2.9375,2.9375,2.765625,2.765625,154400.0 1984-07-30,2.8125,2.9375,2.8125,2.90625,76800.0 1984-07-31,2.828125,2.84375,2.8125,2.828125,55200.0 1984-08-01,2.90625,2.90625,2.8125,2.8125,508800.0 1984-08-02,3.09375,3.109375,2.90625,2.90625,484000.0 1984-08-03,3.390625,3.40625,3.125,3.125,656000.0 1984-08-06,3.5,3.546875,3.4375,3.5,488000.0 1984-08-07,3.515625,3.53125,3.46875,3.46875,270400.0 1984-08-08,3.375,3.546875,3.375,3.546875,388800.0 1984-08-09,3.375,3.375,3.28125,3.34375,298400.0 1984-08-10,3.515625,3.59375,3.5,3.53125,408800.0 1984-08-13,3.546875,3.5625,3.4375,3.484375,260000.0 1984-08-14,3.4375,3.546875,3.4375,3.53125,116800.0 1984-08-15,3.375,3.40625,3.34375,3.375,280800.0 1984-08-16,3.40625,3.4375,3.296875,3.3125,267200.0 1984-08-17,3.453125,3.484375,3.375,3.4375,61600.0 1984-08-20,3.5,3.515625,3.390625,3.421875,137600.0 1984-08-21,3.578125,3.59375,3.53125,3.53125,88800.0 1984-08-22,3.578125,3.640625,3.5625,3.578125,188000.0 1984-08-23,3.734375,3.75,3.59375,3.609375,444000.0 1984-08-24,3.65625,3.75,3.65625,3.75,243200.0 1984-08-27,3.65625,3.703125,3.625,3.6875,224800.0 1984-08-28,3.625,3.671875,3.59375,3.671875,218400.0 1984-08-29,3.625,3.640625,3.546875,3.625,96000.0 1984-08-30,3.5625,3.640625,3.5625,3.625,45600.0 1984-08-31,3.546875,3.609375,3.53125,3.5625,88800.0 1984-09-04,3.5,3.5625,3.484375,3.5625,73600.0 1984-09-05,3.375,3.46875,3.34375,3.46875,140800.0 1984-09-06,3.4375,3.46875,3.375,3.375,115200.0 1984-09-07,3.46875,3.5,3.453125,3.46875,208000.0 1984-09-10,3.453125,3.46875,3.40625,3.4375,184800.0 1984-09-11,3.375,3.453125,3.375,3.4375,601600.0 1984-09-12,3.25,3.375,3.234375,3.375,129600.0 1984-09-13,3.375,3.40625,3.265625,3.28125,104800.0 1984-09-14,3.375,3.421875,3.359375,3.421875,153600.0 1984-09-17,3.40625,3.421875,3.359375,3.390625,93600.0 1984-09-18,3.375,3.4375,3.34375,3.4375,168000.0 1984-09-19,3.1875,3.34375,3.15625,3.34375,342400.0 1984-09-20,3.25,3.25,3.15625,3.15625,113600.0 1984-09-21,3.25,3.34375,3.203125,3.21875,123200.0 1984-09-24,3.21875,3.25,3.203125,3.21875,131200.0 1984-09-25,3.125,3.21875,3.125,3.21875,474400.0 1984-09-26,3.15625,3.171875,3.09375,3.125,561600.0 1984-09-27,2.984375,3.171875,2.9375,3.15625,321600.0 1984-09-28,2.859375,2.984375,2.84375,2.953125,299200.0 1984-10-01,2.75,2.8125,2.6875,2.8125,885600.0 1984-10-02,2.734375,2.75,2.703125,2.703125,501600.0 1984-10-03,2.6875,2.734375,2.6875,2.703125,835200.0 1984-10-04,2.75,2.75,2.6875,2.6875,1751200.0 1984-10-05,2.90625,2.921875,2.75,2.75,136800.0 1984-10-08,2.8125,2.90625,2.8125,2.90625,57600.0 1984-10-09,2.84375,2.875,2.78125,2.78125,436000.0 1984-10-10,2.84375,2.875,2.828125,2.859375,1006400.0 1984-10-11,2.9375,2.9375,2.875,2.875,228800.0 1984-10-12,2.96875,2.96875,2.921875,2.953125,240800.0 1984-10-15,3.03125,3.0625,2.9375,3.0,250400.0 1984-10-16,3.015625,3.09375,3.0,3.03125,216000.0 1984-10-17,3.0,3.046875,2.96875,3.015625,47200.0 1984-10-18,3.0625,3.0625,2.953125,2.96875,107200.0 1984-10-19,3.109375,3.21875,3.109375,3.15625,372800.0 1984-10-22,3.078125,3.1875,3.078125,3.125,201600.0 1984-10-23,3.125,3.125,3.078125,3.078125,52800.0 1984-10-24,3.109375,3.125,3.078125,3.09375,94400.0 1984-10-25,2.984375,3.109375,2.9375,3.109375,339200.0 1984-10-26,2.828125,2.9375,2.765625,2.9375,105600.0 1984-10-29,2.828125,2.859375,2.8125,2.859375,118400.0 1984-10-30,2.84375,2.859375,2.8125,2.84375,225600.0 1984-10-31,2.875,2.875,2.828125,2.84375,302400.0 1984-11-01,3.03125,3.0625,2.890625,2.890625,588800.0 1984-11-02,2.890625,3.0,2.890625,3.0,239200.0 1984-11-05,2.953125,2.953125,2.875,2.875,44800.0 1984-11-06,3.03125,3.03125,2.96875,2.984375,160000.0 1984-11-07,3.0,3.046875,3.0,3.046875,102400.0 1984-11-08,3.0,3.03125,2.984375,3.015625,33600.0 1984-11-09,2.984375,3.046875,2.953125,3.0,212800.0 1984-11-12,2.96875,2.984375,2.9375,2.96875,138400.0 1984-11-13,2.890625,2.984375,2.890625,2.953125,233600.0 1984-11-14,2.828125,2.890625,2.828125,2.890625,77600.0 1984-11-15,2.875,2.875,2.828125,2.828125,28800.0 1984-11-16,2.84375,2.921875,2.84375,2.90625,72800.0 1984-11-19,2.859375,2.90625,2.84375,2.84375,52000.0 1984-11-20,2.859375,2.90625,2.859375,2.875,438400.0 1984-11-21,2.859375,2.875,2.859375,2.859375,104000.0 1984-11-23,2.921875,2.921875,2.859375,2.875,196800.0 1984-11-26,2.9375,2.96875,2.921875,2.9375,68000.0 1984-11-27,2.96875,3.0,2.90625,2.953125,152000.0 1984-11-28,3.0,3.0,2.96875,3.0,76000.0 1984-11-29,2.984375,3.0,2.953125,2.984375,432000.0 1984-11-30,2.90625,2.953125,2.90625,2.953125,60000.0 1984-12-03,2.828125,2.890625,2.828125,2.890625,67200.0 1984-12-04,2.828125,2.84375,2.8125,2.828125,104800.0 1984-12-05,2.8125,2.84375,2.8125,2.828125,16800.0 1984-12-06,2.84375,2.890625,2.828125,2.828125,33600.0 1984-12-07,2.875,2.875,2.828125,2.828125,63200.0 1984-12-10,2.828125,2.890625,2.828125,2.890625,175200.0 1984-12-11,2.8125,2.859375,2.8125,2.859375,244800.0 1984-12-12,2.71875,2.78125,2.6875,2.78125,324000.0 1984-12-13,2.625,2.71875,2.625,2.71875,355200.0 1984-12-14,2.59375,2.625,2.546875,2.625,674400.0 1984-12-17,2.625,2.625,2.5625,2.578125,414400.0 1984-12-18,2.78125,2.78125,2.65625,2.65625,828000.0 1984-12-19,2.875,2.9375,2.84375,2.84375,430400.0 1984-12-20,2.921875,2.9375,2.875,2.875,142400.0 1984-12-21,3.0,3.015625,2.90625,2.921875,172800.0 1984-12-24,3.078125,3.078125,3.03125,3.03125,286400.0 1984-12-26,3.03125,3.078125,3.03125,3.078125,48800.0 1984-12-27,2.90625,3.0,2.890625,3.0,100000.0 1984-12-28,2.921875,2.96875,2.921875,2.9375,84800.0 1984-12-31,2.953125,2.984375,2.921875,2.953125,73600.0 1985-01-02,2.875,2.984375,2.875,2.984375,150400.0 1985-01-03,2.890625,2.90625,2.875,2.875,298400.0 1985-01-04,2.890625,2.90625,2.859375,2.859375,509600.0 1985-01-07,2.921875,2.9375,2.890625,2.890625,28800.0 1985-01-08,2.859375,2.9375,2.859375,2.921875,59200.0 1985-01-09,2.875,2.890625,2.828125,2.84375,120000.0 1985-01-10,2.90625,2.9375,2.875,2.90625,304800.0 1985-01-11,3.03125,3.046875,2.953125,2.953125,1200800.0 1985-01-14,3.078125,3.078125,3.0,3.015625,173600.0 1985-01-15,3.15625,3.21875,3.109375,3.109375,746400.0 1985-01-16,3.171875,3.1875,3.125,3.140625,235200.0 1985-01-17,3.15625,3.21875,3.140625,3.203125,128000.0 1985-01-18,3.15625,3.203125,3.125,3.203125,75200.0 1985-01-21,3.21875,3.234375,3.09375,3.125,181600.0 1985-01-22,3.25,3.296875,3.25,3.28125,196800.0 1985-01-23,3.34375,3.34375,3.25,3.25,343200.0 1985-01-24,3.3125,3.359375,3.3125,3.3125,448800.0 1985-01-25,3.25,3.34375,3.1875,3.328125,467200.0 1985-01-28,3.359375,3.375,3.25,3.28125,551200.0 1985-01-29,3.359375,3.390625,3.328125,3.390625,283200.0 1985-01-30,3.34375,3.40625,3.328125,3.375,1380000.0 1985-01-31,3.359375,3.359375,3.296875,3.34375,697600.0 1985-02-01,3.21875,3.359375,3.21875,3.359375,577600.0 1985-02-04,3.25,3.25,3.09375,3.09375,908800.0 1985-02-05,3.3125,3.359375,3.296875,3.3125,565600.0 1985-02-06,3.390625,3.421875,3.296875,3.328125,472000.0 1985-02-07,3.5,3.5,3.40625,3.421875,173600.0 1985-02-08,3.59375,3.59375,3.5,3.5,304800.0 1985-02-11,3.703125,3.78125,3.625,3.625,639200.0 1985-02-12,3.703125,3.703125,3.65625,3.6875,556800.0 1985-02-13,3.71875,3.71875,3.640625,3.671875,511200.0 1985-02-14,3.71875,3.75,3.71875,3.71875,588800.0 1985-02-15,3.6875,3.71875,3.6875,3.703125,448000.0 1985-02-19,3.5625,3.65625,3.546875,3.65625,926400.0 1985-02-20,3.5,3.53125,3.484375,3.53125,448800.0 1985-02-21,3.5,3.53125,3.484375,3.53125,238400.0 1985-02-22,3.5,3.53125,3.5,3.5,427200.0 1985-02-25,3.46875,3.515625,3.4375,3.5,261600.0 1985-02-26,3.453125,3.453125,3.390625,3.4375,203200.0 1985-02-27,3.4375,3.46875,3.40625,3.453125,436800.0 1985-02-28,3.46875,3.46875,3.4375,3.453125,37600.0 1985-03-01,3.46875,3.46875,3.40625,3.453125,212800.0 1985-03-04,3.390625,3.484375,3.375,3.484375,452000.0 1985-03-05,3.375,3.375,3.328125,3.359375,775200.0 1985-03-06,3.3125,3.375,3.3125,3.359375,295200.0 1985-03-07,3.1875,3.34375,3.1875,3.34375,133600.0 1985-03-08,3.21875,3.21875,3.171875,3.1875,83200.0 1985-03-11,3.1875,3.21875,3.1875,3.203125,708000.0 1985-03-12,3.28125,3.28125,3.171875,3.203125,173600.0 1985-03-13,3.25,3.359375,3.25,3.3125,110400.0 1985-03-14,3.25,3.265625,3.09375,3.265625,976800.0 1985-03-15,3.234375,3.28125,3.21875,3.265625,240000.0 1985-03-18,3.3125,3.3125,3.25,3.265625,134400.0 1985-03-19,3.390625,3.40625,3.3125,3.328125,152800.0 1985-03-20,3.359375,3.40625,3.328125,3.375,306400.0 1985-03-21,3.328125,3.375,3.328125,3.359375,51200.0 1985-03-22,3.328125,3.328125,3.3125,3.328125,80800.0 1985-03-25,3.265625,3.328125,3.25,3.3125,87200.0 1985-03-26,3.140625,3.265625,3.140625,3.234375,375200.0 1985-03-27,3.234375,3.234375,3.171875,3.171875,923200.0 1985-03-28,3.265625,3.265625,3.21875,3.234375,296800.0 1985-03-29,3.3125,3.3125,3.140625,3.234375,116800.0 1985-04-01,3.28125,3.328125,3.28125,3.3125,24800.0 1985-04-02,3.3125,3.328125,3.296875,3.3125,97600.0 1985-04-03,3.203125,3.3125,3.203125,3.3125,61600.0 1985-04-04,3.125,3.171875,3.078125,3.171875,215200.0 1985-04-08,3.21875,3.234375,3.09375,3.109375,158400.0 1985-04-09,3.234375,3.234375,3.1875,3.21875,33600.0 1985-04-10,3.203125,3.25,3.203125,3.25,178400.0 1985-04-11,3.1875,3.234375,3.171875,3.171875,144800.0 1985-04-12,3.15625,3.21875,3.15625,3.21875,350400.0 1985-04-15,3.15625,3.1875,3.140625,3.140625,44800.0 1985-04-16,2.609375,2.640625,2.5,2.5,96000.0 1985-04-17,2.625,2.703125,2.625,2.640625,81600.0 1985-04-18,2.65625,2.703125,2.640625,2.65625,241600.0 1985-04-19,2.546875,2.65625,2.53125,2.65625,118400.0 1985-04-22,2.546875,2.546875,2.515625,2.53125,256000.0 1985-04-23,2.46875,2.515625,2.4375,2.515625,1337600.0 1985-04-24,2.484375,2.5,2.453125,2.46875,821600.0 1985-04-25,2.515625,2.515625,2.484375,2.515625,477600.0 1985-04-26,2.4375,2.53125,2.4375,2.53125,984000.0 1985-04-29,2.375,2.421875,2.34375,2.40625,545600.0 1985-04-30,2.3125,2.375,2.3125,2.375,380000.0 1985-05-01,2.28125,2.3125,2.265625,2.3125,616000.0 1985-05-02,2.25,2.296875,2.25,2.296875,534400.0 1985-05-03,2.34375,2.34375,2.25,2.25,647200.0 1985-05-06,2.421875,2.421875,2.375,2.375,221600.0 1985-05-07,2.53125,2.546875,2.453125,2.453125,757600.0 1985-05-08,2.453125,2.5,2.453125,2.46875,632000.0 1985-05-09,2.53125,2.53125,2.4375,2.484375,592000.0 1985-05-10,2.625,2.640625,2.53125,2.546875,1064000.0 1985-05-13,2.71875,2.75,2.65625,2.65625,500800.0 1985-05-14,2.71875,2.75,2.703125,2.71875,371200.0 1985-05-15,2.703125,2.71875,2.6875,2.6875,258400.0 1985-05-16,2.6875,2.71875,2.640625,2.71875,128800.0 1985-05-17,2.765625,2.765625,2.6875,2.6875,292800.0 1985-05-20,2.75,2.8125,2.75,2.78125,182400.0 1985-05-21,2.75,2.75,2.71875,2.71875,188000.0 1985-05-22,2.71875,2.765625,2.71875,2.765625,408800.0 1985-05-23,2.75,2.75,2.703125,2.75,448800.0 1985-05-24,2.734375,2.734375,2.703125,2.71875,204800.0 1985-05-28,2.734375,2.75,2.703125,2.75,786400.0 1985-05-29,2.65625,2.734375,2.65625,2.734375,368000.0 1985-05-30,2.671875,2.703125,2.65625,2.6875,464000.0 1985-05-31,2.75,2.75,2.6875,2.703125,199200.0 1985-06-03,2.71875,2.78125,2.6875,2.78125,529600.0 1985-06-04,2.5625,2.71875,2.515625,2.71875,1395200.0 1985-06-05,2.4375,2.546875,2.375,2.53125,496800.0 1985-06-06,2.4375,2.4375,2.34375,2.40625,672000.0 1985-06-07,2.46875,2.46875,2.375,2.4375,316800.0 1985-06-10,2.359375,2.453125,2.359375,2.453125,361600.0 1985-06-11,2.40625,2.421875,2.359375,2.375,373600.0 1985-06-12,2.375,2.390625,2.34375,2.375,519200.0 1985-06-13,2.375,2.421875,2.328125,2.34375,724800.0 1985-06-14,2.421875,2.4375,2.375,2.375,104800.0 1985-06-17,2.390625,2.453125,2.390625,2.4375,65600.0 1985-06-18,2.4375,2.4375,2.375,2.375,511200.0 1985-06-19,2.421875,2.484375,2.421875,2.4375,249600.0 1985-06-20,2.4375,2.453125,2.421875,2.4375,412000.0 1985-06-21,2.5625,2.5625,2.40625,2.421875,397600.0 1985-06-24,2.640625,2.640625,2.546875,2.5625,503200.0 1985-06-25,2.6875,2.78125,2.65625,2.65625,219200.0 1985-06-26,2.6875,2.6875,2.625,2.65625,118400.0 1985-06-27,2.671875,2.6875,2.640625,2.6875,89600.0 1985-06-28,2.546875,2.625,2.484375,2.625,335200.0 1985-07-01,2.5,2.546875,2.453125,2.546875,529600.0 1985-07-02,2.578125,2.578125,2.5,2.5,1443200.0 1985-07-03,2.59375,2.59375,2.5625,2.5625,231200.0 1985-07-05,2.59375,2.625,2.59375,2.59375,171200.0 1985-07-08,2.59375,2.65625,2.578125,2.625,312800.0 1985-07-09,2.5625,2.59375,2.5625,2.578125,831200.0 1985-07-10,2.5625,2.578125,2.5625,2.5625,191200.0 1985-07-11,2.578125,2.578125,2.5625,2.5625,661600.0 1985-07-12,2.59375,2.59375,2.5625,2.5625,120000.0 1985-07-15,2.5625,2.59375,2.53125,2.59375,106400.0 1985-07-16,2.65625,2.671875,2.515625,2.53125,319200.0 1985-07-17,2.859375,2.890625,2.8125,2.84375,1276800.0 1985-07-18,2.875,2.90625,2.84375,2.84375,609600.0 1985-07-19,2.859375,2.859375,2.8125,2.84375,257600.0 1985-07-22,2.828125,2.84375,2.828125,2.828125,196800.0 1985-07-23,2.9375,2.953125,2.8125,2.84375,888000.0 1985-07-24,2.921875,2.9375,2.859375,2.9375,326400.0 1985-07-25,2.953125,2.984375,2.9375,2.953125,327200.0 1985-07-26,2.984375,2.984375,2.9375,2.953125,72000.0 1985-07-29,2.90625,2.96875,2.90625,2.953125,340800.0 1985-07-30,2.921875,2.9375,2.90625,2.90625,31200.0 1985-07-31,2.953125,3.015625,2.9375,2.953125,545600.0 1985-08-01,2.96875,3.0,2.9375,2.984375,103200.0 1985-08-02,2.9375,2.96875,2.921875,2.96875,304800.0 1985-08-05,2.953125,2.953125,2.90625,2.921875,179200.0 1985-08-06,2.90625,2.953125,2.90625,2.921875,181600.0 1985-08-07,2.8125,2.875,2.796875,2.875,344800.0 1985-08-08,2.796875,2.796875,2.703125,2.78125,116800.0 1985-08-09,2.796875,2.84375,2.796875,2.796875,90400.0 1985-08-12,2.734375,2.828125,2.734375,2.8125,571200.0 1985-08-13,2.65625,2.71875,2.65625,2.71875,55200.0 1985-08-14,2.765625,2.765625,2.671875,2.671875,82400.0 1985-08-15,2.78125,2.8125,2.78125,2.796875,108000.0 1985-08-16,2.78125,2.828125,2.78125,2.8125,355200.0 1985-08-19,2.8125,2.8125,2.796875,2.796875,42400.0 1985-08-20,2.8125,2.859375,2.8125,2.828125,140000.0 1985-08-21,2.625,2.84375,2.625,2.828125,189600.0 1985-08-22,2.734375,2.75,2.65625,2.65625,468000.0 1985-08-23,2.71875,2.75,2.71875,2.71875,122400.0 1985-08-26,2.734375,2.75,2.71875,2.75,82400.0 1985-08-27,2.75,2.78125,2.703125,2.71875,261600.0 1985-08-28,2.78125,2.78125,2.75,2.75,352000.0 1985-08-29,2.765625,2.796875,2.765625,2.796875,89600.0 1985-08-30,2.78125,2.8125,2.78125,2.796875,696800.0 1985-09-03,2.78125,2.796875,2.765625,2.78125,188000.0 1985-09-04,2.75,2.78125,2.75,2.78125,425600.0 1985-09-05,2.71875,2.78125,2.71875,2.78125,166400.0 1985-09-06,2.703125,2.78125,2.6875,2.75,89600.0 1985-09-09,2.703125,2.75,2.6875,2.6875,493600.0 1985-09-10,2.6875,2.71875,2.6875,2.703125,20000.0 1985-09-11,2.625,2.6875,2.625,2.6875,154400.0 1985-09-12,2.625,2.625,2.59375,2.59375,271200.0 1985-09-13,2.5625,2.625,2.5625,2.625,1067200.0 1985-09-16,2.484375,2.5625,2.46875,2.5625,648800.0 1985-09-17,2.484375,2.484375,2.4375,2.484375,70400.0 1985-09-18,2.5,2.5,2.421875,2.4375,990400.0 1985-09-19,2.578125,2.578125,2.5,2.5,380000.0 1985-09-20,2.53125,2.59375,2.53125,2.59375,228800.0 1985-09-23,2.5625,2.578125,2.546875,2.5625,261600.0 1985-09-24,2.65625,2.65625,2.59375,2.59375,314400.0 1985-09-25,2.625,2.65625,2.625,2.65625,93600.0 1985-09-26,2.546875,2.578125,2.546875,2.578125,280800.0 1985-09-30,2.53125,2.546875,2.5,2.53125,108800.0 1985-10-01,2.578125,2.578125,2.515625,2.53125,196800.0 1985-10-02,2.546875,2.625,2.546875,2.609375,560000.0 1985-10-03,2.5,2.5625,2.5,2.5625,198400.0 1985-10-04,2.46875,2.5,2.453125,2.5,232800.0 1985-10-07,2.5,2.5,2.5,2.5,322400.0 1985-10-08,2.46875,2.5,2.453125,2.5,419200.0 1985-10-09,2.484375,2.5,2.453125,2.453125,102400.0 1985-10-10,2.453125,2.5,2.453125,2.5,259200.0 1985-10-11,2.4375,2.46875,2.40625,2.46875,785600.0 1985-10-14,2.4375,2.453125,2.421875,2.4375,248000.0 1985-10-15,2.5,2.5,2.4375,2.453125,1511200.0 1985-10-16,2.5,2.5,2.46875,2.46875,225600.0 1985-10-17,2.5,2.515625,2.484375,2.5,223200.0 1985-10-18,2.5,2.515625,2.484375,2.484375,95200.0 1985-10-21,2.5,2.546875,2.5,2.53125,525600.0 1985-10-22,2.5,2.515625,2.484375,2.5,131200.0 1985-10-23,2.5,2.53125,2.5,2.5,160000.0 1985-10-24,2.546875,2.546875,2.515625,2.515625,221600.0 1985-10-25,2.5625,2.5625,2.53125,2.546875,132800.0 1985-10-28,2.5625,2.609375,2.5625,2.5625,117600.0 1985-10-29,2.546875,2.546875,2.53125,2.546875,492000.0 1985-10-30,2.53125,2.5625,2.515625,2.5625,1956800.0 1985-10-31,2.53125,2.546875,2.53125,2.546875,280800.0 1985-11-01,2.5,2.53125,2.5,2.53125,161600.0 1985-11-04,2.546875,2.5625,2.53125,2.53125,601600.0 1985-11-05,2.578125,2.578125,2.53125,2.53125,28000.0 1985-11-06,2.546875,2.5625,2.53125,2.546875,28800.0 1985-11-07,2.609375,2.609375,2.578125,2.578125,220800.0 1985-11-08,2.5625,2.609375,2.5625,2.578125,360800.0 1985-11-11,2.5625,2.59375,2.5625,2.578125,36000.0 1985-11-12,2.59375,2.609375,2.546875,2.5625,229600.0 1985-11-13,2.6875,2.6875,2.609375,2.609375,160000.0 1985-11-14,2.84375,2.84375,2.75,2.75,160000.0 1985-11-15,2.828125,2.875,2.78125,2.84375,202400.0 1985-11-18,2.8125,2.828125,2.796875,2.8125,247200.0 1985-11-19,2.8125,2.859375,2.796875,2.84375,190400.0 1985-11-20,2.84375,2.859375,2.828125,2.84375,136000.0 1985-11-21,2.9375,2.96875,2.84375,2.84375,724000.0 1985-11-22,2.984375,3.0,2.96875,2.96875,564000.0 1985-11-25,3.0,3.03125,2.984375,2.984375,140000.0 1985-11-26,3.109375,3.125,3.03125,3.03125,265600.0 1985-11-27,3.09375,3.125,3.078125,3.09375,256000.0 1985-11-29,3.015625,3.125,3.015625,3.125,732000.0 1985-12-02,3.03125,3.046875,3.0,3.015625,316000.0 1985-12-03,3.078125,3.078125,3.046875,3.0625,68800.0 1985-12-04,3.203125,3.21875,3.046875,3.046875,1158400.0 1985-12-05,3.234375,3.28125,3.21875,3.25,1513600.0 1985-12-06,3.109375,3.234375,3.09375,3.234375,585600.0 1985-12-09,3.15625,3.15625,3.09375,3.109375,1480800.0 1985-12-10,3.1875,3.1875,3.140625,3.15625,140000.0 1985-12-11,3.171875,3.1875,3.15625,3.1875,1003200.0 1985-12-12,3.3125,3.375,3.203125,3.203125,1797600.0 1985-12-13,3.40625,3.40625,3.3125,3.3125,749600.0 1985-12-16,3.375,3.4375,3.34375,3.390625,996000.0 1985-12-17,3.328125,3.375,3.328125,3.34375,94400.0 1985-12-18,3.28125,3.296875,3.265625,3.296875,116800.0 1985-12-19,3.28125,3.3125,3.28125,3.28125,93600.0 1985-12-20,3.328125,3.34375,3.28125,3.296875,172000.0 1985-12-23,3.171875,3.296875,3.171875,3.296875,238400.0 1985-12-24,3.0625,3.1875,3.0625,3.1875,142400.0 1985-12-26,3.125,3.140625,3.0625,3.0625,97600.0 1985-12-27,3.1875,3.203125,3.125,3.15625,196000.0 1985-12-30,3.25,3.25,3.171875,3.203125,219200.0 1985-12-31,3.296875,3.296875,3.234375,3.265625,177600.0 1986-01-02,3.265625,3.296875,3.234375,3.296875,262400.0 1986-01-03,3.265625,3.28125,3.25,3.25,44000.0 1986-01-06,3.234375,3.25,3.21875,3.234375,192000.0 1986-01-07,3.25,3.25,3.21875,3.25,36800.0 1986-01-08,3.171875,3.28125,3.171875,3.234375,58400.0 1986-01-09,3.09375,3.125,3.0625,3.09375,484800.0 1986-01-10,3.0625,3.125,3.0625,3.125,67200.0 1986-01-13,3.109375,3.109375,3.0625,3.09375,104800.0 1986-01-14,3.1875,3.1875,3.109375,3.125,212000.0 1986-01-15,3.28125,3.296875,3.203125,3.21875,607200.0 1986-01-16,3.25,3.28125,3.203125,3.265625,367200.0 1986-01-17,3.3125,3.3125,3.203125,3.25,192800.0 1986-01-20,3.28125,3.296875,3.25,3.296875,110400.0 1986-01-21,3.25,3.296875,3.25,3.25,54400.0 1986-01-22,3.25,3.28125,3.25,3.25,81600.0 1986-01-23,3.25,3.28125,3.25,3.28125,551200.0 1986-01-24,3.25,3.296875,3.25,3.25,437600.0 1986-01-27,3.25,3.265625,3.234375,3.25,936800.0 1986-01-28,3.25,3.28125,3.21875,3.265625,649600.0 1986-01-29,3.25,3.25,3.234375,3.234375,903200.0 1986-01-30,3.21875,3.25,3.21875,3.234375,195200.0 1986-01-31,3.21875,3.234375,3.203125,3.21875,285600.0 1986-02-03,3.171875,3.25,3.171875,3.203125,693600.0 1986-02-04,3.1875,3.1875,3.125,3.171875,965600.0 1986-02-05,3.296875,3.3125,3.203125,3.21875,408000.0 1986-02-06,3.46875,3.53125,3.3125,3.3125,532000.0 1986-02-07,3.65625,3.671875,3.46875,3.5,405600.0 1986-02-10,3.609375,3.640625,3.5625,3.625,356800.0 1986-02-11,3.703125,3.734375,3.65625,3.65625,452800.0 1986-02-12,3.71875,3.765625,3.671875,3.734375,459200.0 1986-02-13,3.734375,3.734375,3.671875,3.734375,158400.0 1986-02-14,3.734375,3.765625,3.703125,3.75,673600.0 1986-02-18,3.859375,3.859375,3.71875,3.734375,153600.0 1986-02-19,3.8125,3.84375,3.796875,3.84375,128000.0 1986-02-20,3.875,3.875,3.796875,3.8125,232800.0 1986-02-21,3.828125,3.875,3.8125,3.875,499200.0 1986-02-24,3.546875,3.796875,3.515625,3.796875,614400.0 1986-02-25,3.53125,3.625,3.484375,3.546875,388000.0 1986-02-26,3.484375,3.609375,3.484375,3.53125,285600.0 1986-02-27,3.546875,3.609375,3.5,3.59375,112000.0 1986-02-28,3.6875,3.703125,3.5625,3.5625,575200.0 1986-03-03,3.625,3.65625,3.625,3.65625,84000.0 1986-03-04,3.671875,3.671875,3.609375,3.625,416000.0 1986-03-05,3.640625,3.671875,3.625,3.640625,74400.0 1986-03-06,3.625,3.671875,3.625,3.671875,541600.0 1986-03-07,3.546875,3.625,3.53125,3.59375,616000.0 1986-03-10,3.5625,3.578125,3.53125,3.53125,41600.0 1986-03-11,3.625,3.640625,3.59375,3.59375,287200.0 1986-03-12,3.71875,3.75,3.65625,3.65625,299200.0 1986-03-13,3.75,3.78125,3.703125,3.75,343200.0 1986-03-14,3.734375,3.78125,3.703125,3.765625,244000.0 1986-03-17,3.65625,3.75,3.65625,3.734375,136000.0 1986-03-18,3.734375,3.75,3.6875,3.6875,162400.0 1986-03-19,3.6875,3.75,3.65625,3.75,215200.0 1986-03-20,3.578125,3.65625,3.578125,3.65625,448800.0 1986-03-21,3.5625,3.609375,3.5,3.609375,1952800.0 1986-03-24,3.5,3.59375,3.5,3.59375,41600.0 1986-03-25,3.296875,3.453125,3.296875,3.453125,296800.0 1986-03-26,3.359375,3.359375,3.28125,3.296875,647200.0 1986-03-27,3.34375,3.375,3.3125,3.359375,848000.0 1986-03-31,3.375,3.390625,3.328125,3.34375,768000.0 1986-04-01,3.296875,3.375,3.265625,3.375,834400.0 1986-04-02,3.3125,3.328125,3.28125,3.3125,500800.0 1986-04-03,3.265625,3.328125,3.265625,3.328125,260800.0 1986-04-04,3.28125,3.296875,3.25,3.296875,228000.0 1986-04-07,3.40625,3.40625,3.3125,3.328125,668000.0 1986-04-08,3.546875,3.5625,3.40625,3.40625,286400.0 1986-04-09,3.578125,3.625,3.546875,3.578125,449600.0 1986-04-10,3.609375,3.65625,3.546875,3.546875,249600.0 1986-04-11,3.65625,3.671875,3.625,3.640625,96000.0 1986-04-14,3.671875,3.671875,3.625,3.640625,60800.0 1986-04-15,3.75,3.75,3.625,3.75,295800.0 1986-04-16,3.875,3.9166669845581055,3.7708330154418945,3.7708330154418945,191400.0 1986-04-17,3.7916669845581055,3.9166669845581055,3.75,3.8958330154418945,768000.0 1986-04-18,3.7708330154418945,3.7916669845581055,3.6666669845581055,3.7708330154418945,988200.0 1986-04-21,3.8541669845581055,3.875,3.75,3.75,151800.0 1986-04-22,3.8541669845581055,3.875,3.8125,3.8125,198600.0 1986-04-23,3.8333330154418945,3.875,3.8333330154418945,3.8333330154418945,111600.0 1986-04-24,3.8541669845581055,3.875,3.8333330154418945,3.8333330154418945,984000.0 1986-04-25,3.8541669845581055,3.9166669845581055,3.8541669845581055,3.875,391800.0 1986-04-28,3.9791669845581055,3.9791669845581055,3.8333330154418945,3.8958330154418945,856200.0 1986-04-29,3.9791669845581055,4.0,3.875,3.9583330154418945,993600.0 1986-04-30,3.9583330154418945,4.0,3.9166669845581055,3.9791669845581055,328200.0 1986-05-01,3.9583330154418945,3.9791669845581055,3.9375,3.9583330154418945,614400.0 1986-05-02,3.9166669845581055,3.9791669845581055,3.9166669845581055,3.9583330154418945,95400.0 1986-05-05,4.0625,4.0833330154418945,3.8958330154418945,3.9166669845581055,220800.0 1986-05-06,4.0208330154418945,4.125,4.0,4.1041669845581055,125400.0 1986-05-07,4.0,4.0208330154418945,3.9583330154418945,4.0,69600.0 1986-05-08,3.9791669845581055,4.0416669845581055,3.9375,4.0208330154418945,343200.0 1986-05-09,3.9583330154418945,4.0,3.9375,3.9583330154418945,583800.0 1986-05-12,3.9375,4.0,3.9375,4.0,67800.0 1986-05-13,3.9583330154418945,3.9583330154418945,3.9375,3.9583330154418945,18600.0 1986-05-14,3.9583330154418945,4.0208330154418945,3.9375,4.0,976800.0 1986-05-15,3.9166669845581055,3.9583330154418945,3.9166669845581055,3.9375,103200.0 1986-05-16,3.875,3.9375,3.875,3.9166669845581055,153600.0 1986-05-19,3.8333330154418945,3.875,3.7916669845581055,3.875,45000.0 1986-05-20,3.7708330154418945,3.8125,3.7708330154418945,3.7916669845581055,555000.0 1986-05-21,3.8333330154418945,3.8333330154418945,3.7291669845581055,3.75,367800.0 1986-05-22,3.8541669845581055,3.8958330154418945,3.8541669845581055,3.8541669845581055,297600.0 1986-05-23,3.7083330154418945,3.875,3.7083330154418945,3.8541669845581055,107400.0 1986-05-27,3.625,3.6666669845581055,3.4791669845581055,3.6666669845581055,158400.0 1986-05-28,3.8125,3.8125,3.5833330154418945,3.6041669845581055,295200.0 1986-05-29,3.8125,3.8125,3.75,3.8125,115800.0 1986-05-30,3.7083330154418945,3.7708330154418945,3.6666669845581055,3.7708330154418945,1609200.0 1986-06-02,3.3333330154418945,3.7083330154418945,3.2708330154418945,3.7083330154418945,1677000.0 1986-06-03,3.375,3.3958330154418945,3.2916669845581055,3.3333330154418945,499800.0 1986-06-04,3.4166669845581055,3.4166669845581055,3.3125,3.375,226200.0 1986-06-05,3.4791669845581055,3.5,3.4166669845581055,3.4166669845581055,925800.0 1986-06-06,3.3958330154418945,3.4791669845581055,3.3958330154418945,3.4791669845581055,309000.0 1986-06-09,3.375,3.4166669845581055,3.3333330154418945,3.3958330154418945,430200.0 1986-06-10,3.3333330154418945,3.4166669845581055,3.3333330154418945,3.4166669845581055,387000.0 1986-06-11,3.3333330154418945,3.3541669845581055,3.3125,3.3541669845581055,272400.0 1986-06-12,3.2708330154418945,3.2916669845581055,3.25,3.25,2100000.0 1986-06-13,3.2708330154418945,3.2708330154418945,3.25,3.2708330154418945,141000.0 1986-06-16,3.2708330154418945,3.2916669845581055,3.25,3.25,667200.0 1986-06-17,3.2708330154418945,3.2916669845581055,3.25,3.25,282600.0 1986-06-18,3.0,3.2708330154418945,3.0,3.25,1410600.0 1986-06-19,2.9375,3.0208330154418945,2.8958330154418945,2.9583330154418945,429600.0 1986-06-20,2.9583330154418945,3.0416669845581055,2.9583330154418945,2.9583330154418945,249000.0 1986-06-23,2.9375,3.0208330154418945,2.9375,3.0,402600.0 1986-06-24,3.0208330154418945,3.0208330154418945,2.9583330154418945,2.9791669845581055,577800.0 1986-06-25,3.125,3.125,3.0208330154418945,3.0208330154418945,60000.0 1986-06-26,3.1041669845581055,3.1041669845581055,3.0833330154418945,3.0833330154418945,27000.0 1986-06-27,3.0625,3.1041669845581055,3.0,3.1041669845581055,232200.0 1986-06-30,3.0416669845581055,3.0625,2.9583330154418945,3.0625,1224000.0 1986-07-01,3.0,3.0416669845581055,2.9791669845581055,3.0,492000.0 1986-07-02,3.0625,3.1041669845581055,3.0,3.0416669845581055,11214000.0 1986-07-03,3.0416669845581055,3.0833330154418945,3.0,3.0833330154418945,363000.0 1986-07-07,2.875,3.0625,2.875,3.0625,226200.0 1986-07-08,2.8333330154418945,2.8541669845581055,2.7916669845581055,2.8333330154418945,1777800.0 1986-07-09,2.8125,2.8541669845581055,2.7916669845581055,2.8333330154418945,1387800.0 1986-07-10,2.9166669845581055,3.0,2.8541669845581055,2.9583330154418945,579000.0 1986-07-11,2.8958330154418945,2.9166669845581055,2.7916669845581055,2.9166669845581055,308400.0 1986-07-14,2.6666669845581055,2.8958330154418945,2.6666669845581055,2.8958330154418945,1041000.0 1986-07-15,2.5833330154418945,2.7083330154418945,2.5625,2.7083330154418945,1576200.0 1986-07-16,2.625,2.625,2.4375,2.5,3577800.0 1986-07-17,2.7708330154418945,2.7708330154418945,2.6666669845581055,2.6666669845581055,591600.0 1986-07-18,2.7708330154418945,2.8333330154418945,2.7083330154418945,2.7916669845581055,766200.0 1986-07-21,2.625,2.6875,2.625,2.6666669845581055,1168200.0 1986-07-22,2.6666669845581055,2.6666669845581055,2.625,2.625,369600.0 1986-07-23,2.7916669845581055,2.7916669845581055,2.6666669845581055,2.6875,769800.0 1986-07-24,2.9166669845581055,2.9375,2.8333330154418945,2.8333330154418945,799200.0 1986-07-25,3.0208330154418945,3.0208330154418945,2.9166669845581055,2.9375,357000.0 1986-07-28,3.0,3.0416669845581055,2.9791669845581055,3.0416669845581055,475800.0 1986-07-29,2.9375,3.0,2.8958330154418945,3.0,1008600.0 1986-07-30,2.9166669845581055,2.9583330154418945,2.8333330154418945,2.9583330154418945,579600.0 1986-07-31,3.0625,3.0625,2.9166669845581055,2.9583330154418945,277200.0 1986-08-01,2.9791669845581055,3.1041669845581055,2.9791669845581055,3.0833330154418945,610800.0 1986-08-04,2.9791669845581055,2.9791669845581055,2.8958330154418945,2.9791669845581055,266400.0 1986-08-05,2.875,2.9583330154418945,2.875,2.9583330154418945,356400.0 1986-08-06,2.7916669845581055,2.8541669845581055,2.7708330154418945,2.8541669845581055,318000.0 1986-08-07,2.75,2.8125,2.6875,2.75,987600.0 1986-08-08,2.8333330154418945,2.875,2.75,2.75,246600.0 1986-08-11,2.8333330154418945,2.8333330154418945,2.75,2.8125,233400.0 1986-08-12,2.8125,2.8541669845581055,2.7916669845581055,2.8333330154418945,397200.0 1986-08-13,2.8333330154418945,2.8541669845581055,2.8333330154418945,2.8333330154418945,214200.0 1986-08-14,2.8958330154418945,2.8958330154418945,2.8541669845581055,2.875,231000.0 1986-08-15,2.9166669845581055,2.9166669845581055,2.8541669845581055,2.8541669845581055,125400.0 1986-08-18,2.875,2.9375,2.875,2.8958330154418945,268800.0 1986-08-19,2.8541669845581055,2.8958330154418945,2.8333330154418945,2.8958330154418945,308400.0 1986-08-20,2.9375,2.9583330154418945,2.8541669845581055,2.8541669845581055,317400.0 1986-08-21,2.9583330154418945,3.0,2.9375,2.9375,547200.0 1986-08-22,2.9791669845581055,3.0625,2.9375,2.9375,894600.0 1986-08-25,3.0833330154418945,3.0833330154418945,2.9791669845581055,2.9791669845581055,493800.0 1986-08-26,3.1666669845581055,3.25,3.1458330154418945,3.1458330154418945,814200.0 1986-08-27,3.1666669845581055,3.1666669845581055,3.125,3.1458330154418945,319800.0 1986-08-28,3.1041669845581055,3.1666669845581055,3.1041669845581055,3.1666669845581055,356400.0 1986-08-29,3.0208330154418945,3.1041669845581055,3.0208330154418945,3.0625,351600.0 1986-09-02,2.9791669845581055,3.0625,2.9791669845581055,3.0208330154418945,2171400.0 1986-09-03,3.0,3.0416669845581055,2.9791669845581055,2.9791669845581055,55200.0 1986-09-04,3.1666669845581055,3.1666669845581055,3.0208330154418945,3.0416669845581055,163800.0 1986-09-05,3.1875,3.2083330154418945,3.125,3.125,835800.0 1986-09-08,3.2291669845581055,3.2291669845581055,3.1666669845581055,3.1666669845581055,119400.0 1986-09-09,3.1666669845581055,3.25,3.1666669845581055,3.2083330154418945,281400.0 1986-09-10,3.0208330154418945,3.1458330154418945,3.0,3.1458330154418945,672000.0 1986-09-11,2.9791669845581055,3.0833330154418945,2.9166669845581055,3.0208330154418945,546000.0 1986-09-12,2.875,2.9791669845581055,2.8333330154418945,2.9791669845581055,521400.0 1986-09-15,2.8333330154418945,2.875,2.7916669845581055,2.8333330154418945,246600.0 1986-09-16,2.7083330154418945,2.875,2.6875,2.875,165600.0 1986-09-17,2.8333330154418945,2.875,2.75,2.75,408600.0 1986-09-18,2.8333330154418945,2.8541669845581055,2.8125,2.8333330154418945,445200.0 1986-09-19,2.7916669845581055,2.8125,2.7916669845581055,2.8125,52200.0 1986-09-22,2.9166669845581055,2.9166669845581055,2.7708330154418945,2.7708330154418945,264600.0 1986-09-23,2.9583330154418945,3.0,2.8958330154418945,2.9583330154418945,365400.0 1986-09-24,3.0,3.0,2.9791669845581055,2.9791669845581055,265800.0 1986-09-25,2.8958330154418945,3.0,2.8958330154418945,3.0,114600.0 1986-09-26,2.875,2.8958330154418945,2.875,2.8958330154418945,70800.0 1986-09-29,2.7916669845581055,2.9166669845581055,2.75,2.8958330154418945,378000.0 1986-09-30,2.8958330154418945,2.8958330154418945,2.7916669845581055,2.8125,352800.0 1986-10-01,2.75,2.8958330154418945,2.7291669845581055,2.8958330154418945,1005000.0 1986-10-02,2.75,2.7916669845581055,2.75,2.7916669845581055,157200.0 1986-10-03,2.7708330154418945,2.8125,2.75,2.75,197400.0 1986-10-06,2.75,2.8125,2.75,2.75,63000.0 1986-10-07,2.7916669845581055,2.8125,2.75,2.75,167400.0 1986-10-08,2.7291669845581055,2.8125,2.7291669845581055,2.8125,187200.0 1986-10-09,2.7083330154418945,2.75,2.7083330154418945,2.7291669845581055,586200.0 1986-10-10,2.625,2.7083330154418945,2.625,2.7083330154418945,164400.0 1986-10-13,2.6458330154418945,2.6875,2.6458330154418945,2.6666669845581055,75000.0 1986-10-14,2.6666669845581055,2.7083330154418945,2.6458330154418945,2.6458330154418945,170400.0 1986-10-15,2.7291669845581055,2.7291669845581055,2.6458330154418945,2.6666669845581055,133800.0 1986-10-16,2.875,2.8958330154418945,2.75,2.75,1010400.0 1986-10-17,2.75,2.8541669845581055,2.75,2.8333330154418945,150000.0 1986-10-20,2.7291669845581055,2.7916669845581055,2.7291669845581055,2.7916669845581055,35400.0 1986-10-21,2.8333330154418945,2.8333330154418945,2.75,2.7708330154418945,248400.0 1986-10-22,2.7916669845581055,2.8333330154418945,2.7708330154418945,2.8333330154418945,84000.0 1986-10-23,2.8333330154418945,2.8541669845581055,2.7916669845581055,2.7916669845581055,381600.0 1986-10-24,2.8541669845581055,2.8541669845581055,2.7916669845581055,2.8125,222000.0 1986-10-27,2.8541669845581055,2.8541669845581055,2.8333330154418945,2.8333330154418945,84600.0 1986-10-28,2.8333330154418945,2.8958330154418945,2.8125,2.8333330154418945,309000.0 1986-10-29,2.8541669845581055,2.8541669845581055,2.8125,2.8125,276600.0 1986-10-30,2.8125,2.8541669845581055,2.8125,2.8541669845581055,38400.0 1986-10-31,2.8541669845581055,2.875,2.8125,2.8125,144000.0 1986-11-03,2.8333330154418945,2.8541669845581055,2.8125,2.8333330154418945,82800.0 1986-11-04,2.7916669845581055,2.8333330154418945,2.7291669845581055,2.8333330154418945,1099200.0 1986-11-05,2.8333330154418945,2.875,2.75,2.7708330154418945,234000.0 1986-11-06,2.7916669845581055,2.8333330154418945,2.7708330154418945,2.7916669845581055,1300800.0 1986-11-07,2.7916669845581055,2.8125,2.75,2.8125,582000.0 1986-11-10,2.7916669845581055,2.7916669845581055,2.7291669845581055,2.75,547200.0 1986-11-11,2.7708330154418945,2.8125,2.75,2.75,145200.0 1986-11-12,2.7083330154418945,2.7916669845581055,2.6666669845581055,2.7708330154418945,287400.0 1986-11-13,2.6458330154418945,2.6875,2.6041669845581055,2.6875,375000.0 1986-11-14,2.5833330154418945,2.6458330154418945,2.5,2.625,323400.0 1986-11-17,2.4791669845581055,2.5833330154418945,2.4375,2.4375,547200.0 1986-11-18,2.375,2.5208330154418945,2.375,2.5,361800.0 1986-11-19,2.5,2.5,2.375,2.3958330154418945,1903200.0 1986-11-20,2.5416669845581055,2.5833330154418945,2.5,2.5,234600.0 1986-11-21,2.5833330154418945,2.625,2.5208330154418945,2.5625,494400.0 1986-11-24,2.6041669845581055,2.6666669845581055,2.5625,2.5625,700200.0 1986-11-25,2.5833330154418945,2.625,2.5416669845581055,2.5833330154418945,297000.0 1986-11-26,2.5833330154418945,2.6041669845581055,2.5625,2.5833330154418945,564000.0 1986-11-28,2.5833330154418945,2.6041669845581055,2.5625,2.5833330154418945,332400.0 1986-12-01,2.6041669845581055,2.625,2.5625,2.5833330154418945,166200.0 1986-12-02,2.75,2.7708330154418945,2.625,2.625,1372800.0 1986-12-03,2.6666669845581055,2.75,2.6666669845581055,2.75,453000.0 1986-12-04,2.6041669845581055,2.6666669845581055,2.5833330154418945,2.6666669845581055,126000.0 1986-12-05,2.625,2.6666669845581055,2.625,2.625,218400.0 1986-12-08,2.6666669845581055,2.6875,2.6458330154418945,2.6458330154418945,356400.0 1986-12-09,2.6666669845581055,2.7291669845581055,2.6666669845581055,2.6666669845581055,529800.0 1986-12-10,2.6458330154418945,2.6875,2.6458330154418945,2.6666669845581055,121800.0 1986-12-11,2.6041669845581055,2.6458330154418945,2.6041669845581055,2.6458330154418945,210000.0 1986-12-12,2.6458330154418945,2.6666669845581055,2.6041669845581055,2.6041669845581055,388200.0 1986-12-15,2.6458330154418945,2.6458330154418945,2.6041669845581055,2.6041669845581055,307800.0 1986-12-16,2.7083330154418945,2.7083330154418945,2.6458330154418945,2.7083330154418945,465600.0 1986-12-17,2.6458330154418945,2.6666669845581055,2.625,2.6666669845581055,178200.0 1986-12-18,2.6458330154418945,2.6666669845581055,2.6458330154418945,2.6666669845581055,444600.0 1986-12-19,2.6875,2.6875,2.625,2.625,196800.0 1986-12-22,2.7083330154418945,2.7083330154418945,2.6458330154418945,2.6875,451800.0 1986-12-23,2.6666669845581055,2.6875,2.625,2.6875,796200.0 1986-12-24,2.6666669845581055,2.6666669845581055,2.6458330154418945,2.6666669845581055,673800.0 1986-12-26,2.6458330154418945,2.6666669845581055,2.6458330154418945,2.6458330154418945,19200.0 1986-12-29,2.6041669845581055,2.6458330154418945,2.5833330154418945,2.625,456000.0 1986-12-30,2.5833330154418945,2.625,2.5625,2.5833330154418945,694800.0 1986-12-31,2.6041669845581055,2.6041669845581055,2.5416669845581055,2.5833330154418945,578400.0 1987-01-02,2.625,2.625,2.5833330154418945,2.6041669845581055,93600.0 1987-01-05,2.5833330154418945,2.625,2.5833330154418945,2.625,451200.0 1987-01-06,2.6458330154418945,2.6666669845581055,2.5833330154418945,2.6041669845581055,1905000.0 1987-01-07,2.875,2.875,2.625,2.625,1212600.0 1987-01-08,2.8541669845581055,2.8958330154418945,2.8333330154418945,2.8541669845581055,203400.0 1987-01-09,2.875,2.875,2.8333330154418945,2.8541669845581055,70200.0 1987-01-12,2.9375,2.9375,2.8125,2.8333330154418945,954600.0 1987-01-13,2.8958330154418945,2.9583330154418945,2.875,2.9583330154418945,648600.0 1987-01-14,3.2708330154418945,3.3333330154418945,3.0,3.0,1977600.0 1987-01-15,3.2708330154418945,3.375,3.2291669845581055,3.2708330154418945,1527000.0 1987-01-16,3.0208330154418945,3.25,3.0208330154418945,3.2291669845581055,1357800.0 1987-01-19,3.0625,3.0833330154418945,2.8958330154418945,3.0416669845581055,1200000.0 1987-01-20,3.0,3.0625,2.9791669845581055,3.0625,714600.0 1987-01-21,3.0625,3.1041669845581055,3.0,3.0,1015800.0 1987-01-22,3.1458330154418945,3.1666669845581055,3.0,3.0833330154418945,228000.0 1987-01-23,3.1041669845581055,3.1875,3.0833330154418945,3.1666669845581055,294000.0 1987-01-26,3.0416669845581055,3.125,3.0416669845581055,3.0833330154418945,310800.0 1987-01-27,3.1041669845581055,3.1458330154418945,3.0416669845581055,3.0416669845581055,533400.0 1987-01-28,3.2708330154418945,3.2916669845581055,3.125,3.125,620400.0 1987-01-29,3.3125,3.3541669845581055,3.2916669845581055,3.3125,738000.0 1987-01-30,3.1875,3.3333330154418945,3.1875,3.3125,1409400.0 1987-02-02,3.3541669845581055,3.375,3.1666669845581055,3.1666669845581055,570600.0 1987-02-03,3.5833330154418945,3.6666669845581055,3.4166669845581055,3.4166669845581055,1469400.0 1987-02-04,3.5625,3.5833330154418945,3.4375,3.5625,1542600.0 1987-02-05,3.625,3.7083330154418945,3.6041669845581055,3.6041669845581055,556200.0 1987-02-06,3.625,3.6458330154418945,3.5833330154418945,3.5833330154418945,127800.0 1987-02-09,3.5416669845581055,3.6458330154418945,3.5416669845581055,3.6458330154418945,209400.0 1987-02-10,3.5208330154418945,3.5625,3.4791669845581055,3.5625,853800.0 1987-02-11,3.6041669845581055,3.625,3.4166669845581055,3.5208330154418945,1435800.0 1987-02-12,3.5625,3.625,3.5,3.5416669845581055,1133400.0 1987-02-13,3.6666669845581055,3.6666669845581055,3.4791669845581055,3.5833330154418945,403800.0 1987-02-17,3.8333330154418945,3.8541669845581055,3.6666669845581055,3.6666669845581055,480000.0 1987-02-18,3.6875,3.8125,3.6875,3.7916669845581055,1065000.0 1987-02-19,3.5208330154418945,3.6875,3.4583330154418945,3.6666669845581055,456600.0 1987-02-20,3.4375,3.5416669845581055,3.375,3.5,1100400.0 1987-02-23,3.3333330154418945,3.4375,3.2291669845581055,3.3958330154418945,1027200.0 1987-02-24,3.4375,3.4583330154418945,3.3125,3.3125,2115600.0 1987-02-25,3.4166669845581055,3.4375,3.3333330154418945,3.4375,1723200.0 1987-02-26,3.4166669845581055,3.4583330154418945,3.4166669845581055,3.4166669845581055,186000.0 1987-02-27,3.4166669845581055,3.4583330154418945,3.4166669845581055,3.4583330154418945,369600.0 1987-03-02,3.3958330154418945,3.4583330154418945,3.3958330154418945,3.4166669845581055,606000.0 1987-03-03,3.4166669845581055,3.4583330154418945,3.4166669845581055,3.4375,402000.0 1987-03-04,3.4375,3.4583330154418945,3.375,3.3958330154418945,366000.0 1987-03-05,3.4166669845581055,3.4375,3.375,3.4166669845581055,1162800.0 1987-03-06,3.375,3.3958330154418945,3.375,3.375,289200.0 1987-03-09,3.3125,3.375,3.2916669845581055,3.375,397200.0 1987-03-10,3.2708330154418945,3.3333330154418945,3.2708330154418945,3.2916669845581055,363600.0 1987-03-11,3.4375,3.4583330154418945,3.3125,3.3125,718800.0 1987-03-12,3.4375,3.4375,3.375,3.4166669845581055,400800.0 1987-03-13,3.4166669845581055,3.4375,3.375,3.4166669845581055,162000.0 1987-03-16,3.3125,3.375,3.3125,3.375,40200.0 1987-03-17,3.2916669845581055,3.3125,3.1666669845581055,3.3125,3647400.0 1987-03-18,3.2708330154418945,3.3125,3.2708330154418945,3.2916669845581055,654600.0 1987-03-19,3.375,3.4166669845581055,3.2916669845581055,3.2916669845581055,1062000.0 1987-03-20,3.4583330154418945,3.5,3.4166669845581055,3.4166669845581055,505200.0 1987-03-23,3.4583330154418945,3.4791669845581055,3.4375,3.4791669845581055,237600.0 1987-03-24,3.4166669845581055,3.5416669845581055,3.3541669845581055,3.5,1569000.0 1987-03-25,3.375,3.4791669845581055,3.375,3.4583330154418945,942000.0 1987-03-26,3.3125,3.375,3.3125,3.3333330154418945,349200.0 1987-03-27,3.2916669845581055,3.3541669845581055,3.25,3.3125,1097400.0 1987-03-30,3.0625,3.125,3.0416669845581055,3.0416669845581055,1560600.0 1987-03-31,3.25,3.25,3.0416669845581055,3.0416669845581055,589800.0 1987-04-01,3.1875,3.2291669845581055,3.1875,3.2291669845581055,572400.0 1987-04-02,3.1875,3.3333330154418945,3.1458330154418945,3.25,2581200.0 1987-04-03,3.3958330154418945,3.3958330154418945,3.2083330154418945,3.2291669845581055,2230200.0 1987-04-06,3.4166669845581055,3.4583330154418945,3.4166669845581055,3.4166669845581055,1960200.0 1987-04-07,3.3958330154418945,3.4375,3.3541669845581055,3.4375,379200.0 1987-04-08,3.4583330154418945,3.4583330154418945,3.3958330154418945,3.4375,613200.0 1987-04-09,3.4375,3.5208330154418945,3.4375,3.4791669845581055,752400.0 1987-04-10,3.5833330154418945,3.625,3.4583330154418945,3.4791669845581055,1333800.0 1987-04-13,3.5,3.6041669845581055,3.4791669845581055,3.5833330154418945,454800.0 1987-04-14,3.3541669845581055,3.4583330154418945,3.3333330154418945,3.4583330154418945,217200.0 1987-04-15,3.4166669845581055,3.4375,3.3958330154418945,3.4166669845581055,269400.0 1987-04-16,3.5625,3.5833330154418945,3.4375,3.4375,465600.0 1987-04-20,3.5625,3.5833330154418945,3.5416669845581055,3.5625,241800.0 1987-04-21,3.5416669845581055,3.5625,3.4583330154418945,3.5625,250800.0 1987-04-22,3.4166669845581055,3.5833330154418945,3.4166669845581055,3.5625,537000.0 1987-04-23,3.4166669845581055,3.4166669845581055,3.1666669845581055,3.4166669845581055,375000.0 1987-04-24,3.3541669845581055,3.4166669845581055,3.2916669845581055,3.3958330154418945,147000.0 1987-04-27,3.3125,3.3125,3.25,3.3125,230400.0 1987-04-28,3.2708330154418945,3.3333330154418945,3.2708330154418945,3.3333330154418945,717600.0 1987-04-29,3.5,3.5,3.3333330154418945,3.3333330154418945,756000.0 1987-04-30,3.5416669845581055,3.6041669845581055,3.4791669845581055,3.4791669845581055,547200.0 1987-05-01,3.4583330154418945,3.5625,3.4583330154418945,3.5,261600.0 1987-05-04,3.625,3.625,3.4583330154418945,3.4583330154418945,742800.0 1987-05-05,3.9166669845581055,3.9583330154418945,3.6458330154418945,3.6666669845581055,1997400.0 1987-05-06,3.9166669845581055,3.9791669845581055,3.8958330154418945,3.9166669845581055,1130400.0 1987-05-07,3.9166669845581055,3.9583330154418945,3.875,3.9583330154418945,1729200.0 1987-05-08,3.8125,3.875,3.8125,3.875,211800.0 1987-05-11,3.7916669845581055,3.8958330154418945,3.7708330154418945,3.7708330154418945,137400.0 1987-05-12,3.7916669845581055,3.8333330154418945,3.7708330154418945,3.7708330154418945,138000.0 1987-05-13,3.7291669845581055,3.8333330154418945,3.7291669845581055,3.8333330154418945,239400.0 1987-05-14,3.75,3.7916669845581055,3.7083330154418945,3.7708330154418945,682200.0 1987-05-15,3.7916669845581055,3.8333330154418945,3.75,3.75,85200.0 1987-05-18,3.7708330154418945,3.7708330154418945,3.7083330154418945,3.75,363000.0 1987-05-19,3.7291669845581055,3.8333330154418945,3.7291669845581055,3.7916669845581055,868800.0 1987-05-20,3.6458330154418945,3.7083330154418945,3.5833330154418945,3.6458330154418945,725400.0 1987-05-21,3.5625,3.6875,3.5625,3.6666669845581055,732600.0 1987-05-22,3.5625,3.5625,3.4375,3.5416669845581055,491400.0 1987-05-26,3.625,3.6458330154418945,3.5,3.5,760800.0 1987-05-27,3.5833330154418945,3.6041669845581055,3.5833330154418945,3.5833330154418945,318000.0 1987-05-28,3.5625,3.6041669845581055,3.5416669845581055,3.5416669845581055,408000.0 1987-05-29,3.6041669845581055,3.6041669845581055,3.5625,3.5833330154418945,313200.0 1987-06-01,3.5,3.5833330154418945,3.5,3.5833330154418945,230400.0 1987-06-02,3.375,3.4791669845581055,3.375,3.4583330154418945,375000.0 1987-06-03,3.3333330154418945,3.375,3.3333330154418945,3.375,855600.0 1987-06-04,3.3541669845581055,3.375,3.3541669845581055,3.3541669845581055,94200.0 1987-06-05,3.3333330154418945,3.3541669845581055,3.2916669845581055,3.3541669845581055,519000.0 1987-06-08,3.375,3.3958330154418945,3.3125,3.3541669845581055,127200.0 1987-06-09,3.4375,3.4583330154418945,3.375,3.4166669845581055,949200.0 1987-06-10,3.4166669845581055,3.4791669845581055,3.4166669845581055,3.4166669845581055,73800.0 1987-06-11,3.4166669845581055,3.4583330154418945,3.4166669845581055,3.4583330154418945,112800.0 1987-06-12,3.3541669845581055,3.4375,3.3541669845581055,3.4375,283800.0 1987-06-15,3.3125,3.375,3.3125,3.375,458400.0 1987-06-16,3.2708330154418945,3.3333330154418945,3.25,3.3125,488400.0 1987-06-17,3.3333330154418945,3.375,3.2916669845581055,3.3125,369000.0 1987-06-18,3.3125,3.3541669845581055,3.3125,3.3541669845581055,277800.0 1987-06-19,3.3333330154418945,3.3333330154418945,3.2916669845581055,3.3333330154418945,455400.0 1987-06-22,3.25,3.3333330154418945,3.25,3.3125,748800.0 1987-06-23,3.2291669845581055,3.25,3.1875,3.25,928200.0 1987-06-24,3.2291669845581055,3.25,3.2291669845581055,3.25,641400.0 1987-06-25,3.25,3.2708330154418945,3.2291669845581055,3.25,437400.0 1987-06-26,3.2291669845581055,3.2708330154418945,3.2083330154418945,3.2083330154418945,571200.0 1987-06-29,3.25,3.3125,3.25,3.2708330154418945,765000.0 1987-06-30,3.25,3.2708330154418945,3.2291669845581055,3.25,241800.0 1987-07-01,3.2083330154418945,3.2708330154418945,3.2083330154418945,3.25,549000.0 1987-07-02,3.25,3.25,3.1666669845581055,3.2291669845581055,958200.0 1987-07-06,3.2291669845581055,3.2708330154418945,3.1875,3.25,517800.0 1987-07-07,3.25,3.3125,3.25,3.2708330154418945,1313400.0 1987-07-08,3.2708330154418945,3.2916669845581055,3.2291669845581055,3.2916669845581055,835800.0 1987-07-09,3.25,3.2916669845581055,3.2291669845581055,3.25,489600.0 1987-07-10,3.2916669845581055,3.2916669845581055,3.25,3.25,573000.0 1987-07-13,3.375,3.3958330154418945,3.2708330154418945,3.2708330154418945,1754400.0 1987-07-14,3.4791669845581055,3.5,3.4375,3.5,1146000.0 1987-07-15,3.5416669845581055,3.5833330154418945,3.4583330154418945,3.4583330154418945,1963200.0 1987-07-16,3.5416669845581055,3.6041669845581055,3.5208330154418945,3.5833330154418945,595800.0 1987-07-17,3.5,3.6041669845581055,3.5,3.5833330154418945,631800.0 1987-07-20,3.4791669845581055,3.5208330154418945,3.4583330154418945,3.5,933600.0 1987-07-21,3.4583330154418945,3.5416669845581055,3.4583330154418945,3.5416669845581055,915600.0 1987-07-22,3.5416669845581055,3.5416669845581055,3.4583330154418945,3.5,343200.0 1987-07-23,3.4791669845581055,3.5625,3.4791669845581055,3.5625,439800.0 1987-07-24,3.4166669845581055,3.5208330154418945,3.375,3.4791669845581055,501600.0 1987-07-27,3.4166669845581055,3.4375,3.3958330154418945,3.4166669845581055,199200.0 1987-07-28,3.5,3.5208330154418945,3.4166669845581055,3.4583330154418945,945600.0 1987-07-29,3.5833330154418945,3.5833330154418945,3.5208330154418945,3.5208330154418945,696600.0 1987-07-30,3.75,3.75,3.6041669845581055,3.6041669845581055,1360200.0 1987-07-31,3.75,3.75,3.6666669845581055,3.7083330154418945,582000.0 1987-08-03,3.6666669845581055,3.7708330154418945,3.6666669845581055,3.7708330154418945,403200.0 1987-08-04,3.5833330154418945,3.6875,3.5625,3.6666669845581055,807600.0 1987-08-05,3.6458330154418945,3.6666669845581055,3.6041669845581055,3.6041669845581055,463200.0 1987-08-06,3.8125,3.8333330154418945,3.6458330154418945,3.6666669845581055,825600.0 1987-08-07,3.9166669845581055,3.9583330154418945,3.8125,3.8333330154418945,914400.0 1987-08-10,3.7916669845581055,3.9166669845581055,3.7916669845581055,3.875,391800.0 1987-08-11,3.8958330154418945,3.9166669845581055,3.8541669845581055,3.875,233400.0 1987-08-12,3.7291669845581055,3.8958330154418945,3.6666669845581055,3.875,436200.0 1987-08-13,3.6666669845581055,3.7291669845581055,3.6666669845581055,3.6875,382200.0 1987-08-14,3.5833330154418945,3.6875,3.5625,3.6666669845581055,258600.0 1987-08-17,3.5833330154418945,3.625,3.5,3.6041669845581055,1540200.0 1987-08-18,3.3541669845581055,3.5416669845581055,3.3333330154418945,3.5416669845581055,1635000.0 1987-08-19,3.4583330154418945,3.4583330154418945,3.3125,3.375,706200.0 1987-08-20,3.5416669845581055,3.5416669845581055,3.5,3.5,1855200.0 1987-08-21,3.75,3.75,3.5416669845581055,3.5416669845581055,1003800.0 1987-08-24,3.75,3.8125,3.6875,3.7083330154418945,372000.0 1987-08-25,3.7291669845581055,3.7916669845581055,3.7083330154418945,3.75,336600.0 1987-08-26,3.6041669845581055,3.75,3.5833330154418945,3.7291669845581055,238200.0 1987-08-27,3.5416669845581055,3.5833330154418945,3.5208330154418945,3.5625,144600.0 1987-08-28,3.4375,3.5208330154418945,3.4375,3.5,327600.0 1987-08-31,3.5208330154418945,3.5208330154418945,3.4166669845581055,3.4166669845581055,198600.0 1987-09-01,3.3958330154418945,3.5208330154418945,3.3958330154418945,3.4791669845581055,198600.0 1987-09-02,3.4583330154418945,3.4791669845581055,3.3333330154418945,3.375,305400.0 1987-09-03,3.375,3.4166669845581055,3.3333330154418945,3.4166669845581055,616800.0 1987-09-04,3.3125,3.3958330154418945,3.2916669845581055,3.375,394200.0 1987-09-08,3.2708330154418945,3.3333330154418945,3.25,3.2916669845581055,532800.0 1987-09-09,3.2291669845581055,3.2708330154418945,3.2083330154418945,3.25,214200.0 1987-09-10,3.3333330154418945,3.3333330154418945,3.2708330154418945,3.2708330154418945,221400.0 1987-09-11,3.3333330154418945,3.375,3.2708330154418945,3.3333330154418945,270000.0 1987-09-14,3.3333330154418945,3.375,3.3333330154418945,3.375,678000.0 1987-09-15,3.25,3.3541669845581055,3.2291669845581055,3.3541669845581055,307800.0 1987-09-16,3.2083330154418945,3.2708330154418945,3.1875,3.2708330154418945,280800.0 1987-09-17,3.0625,3.2291669845581055,3.0625,3.2291669845581055,600600.0 1987-09-18,3.0,3.2291669845581055,3.0,3.0416669845581055,765600.0 1987-09-21,2.9166669845581055,3.0208330154418945,2.875,3.0208330154418945,1637400.0 1987-09-22,2.75,2.9166669845581055,2.5,2.9166669845581055,2065200.0 1987-09-23,2.9166669845581055,2.9583330154418945,2.7916669845581055,2.7916669845581055,1325400.0 1987-09-24,2.9375,2.9375,2.8541669845581055,2.8958330154418945,1903800.0 1987-09-25,3.0625,3.0625,2.9375,2.9375,591000.0 1987-09-28,3.1458330154418945,3.1875,3.1041669845581055,3.1041669845581055,858600.0 1987-09-29,3.125,3.1875,3.125,3.1666669845581055,1009200.0 1987-09-30,3.2083330154418945,3.2083330154418945,3.125,3.125,744600.0 1987-10-01,3.1666669845581055,3.1875,3.1666669845581055,3.1666669845581055,646800.0 1987-10-02,3.2083330154418945,3.2083330154418945,3.1666669845581055,3.1666669845581055,173400.0 1987-10-05,3.3333330154418945,3.3333330154418945,3.1666669845581055,3.1666669845581055,672600.0 1987-10-06,3.25,3.3125,3.25,3.3125,265800.0 1987-10-07,3.1666669845581055,3.2083330154418945,3.1666669845581055,3.2083330154418945,587400.0 1987-10-08,3.1875,3.2083330154418945,3.1666669845581055,3.1875,260400.0 1987-10-09,3.1041669845581055,3.1875,3.1041669845581055,3.1875,588600.0 1987-10-12,3.0,3.1041669845581055,2.9166669845581055,3.1041669845581055,75600.0 1987-10-13,3.0,3.0416669845581055,3.0,3.0,134400.0 1987-10-14,2.9166669845581055,3.0416669845581055,2.9166669845581055,3.0416669845581055,490200.0 1987-10-15,2.8333330154418945,2.9166669845581055,2.8333330154418945,2.9166669845581055,600600.0 1987-10-16,2.75,2.8125,2.5833330154418945,2.8125,883200.0 1987-10-19,2.4791669845581055,2.5833330154418945,2.4166669845581055,2.5833330154418945,745200.0 1987-10-20,2.0,2.5,2.0,2.4583330154418945,1517400.0 1987-10-21,2.2916669845581055,2.4375,2.1666669845581055,2.1666669845581055,1399200.0 1987-10-22,1.9166669845581055,2.1458330154418945,1.875,2.0833330154418945,1086600.0 1987-10-23,1.875,2.0,1.8333330154418945,1.9166669845581055,1105800.0 1987-10-26,1.6666669845581055,1.875,1.5833330154418945,1.8541669845581055,704400.0 1987-10-27,1.7708330154418945,1.8333330154418945,1.6666669845581055,1.7916669845581055,2008800.0 1987-10-28,1.75,1.8125,1.6666669845581055,1.7291669845581055,869400.0 1987-10-29,1.9166669845581055,1.9583330154418945,1.7708330154418945,1.7708330154418945,981000.0 1987-10-30,2.2083330154418945,2.2083330154418945,2.0,2.0833330154418945,767400.0 1987-11-02,2.1041669845581055,2.2291669845581055,2.1041669845581055,2.1875,769200.0 1987-11-03,1.875,2.0416669845581055,1.8333330154418945,2.0416669845581055,414600.0 1987-11-04,1.7708330154418945,1.8541669845581055,1.75,1.8333330154418945,661800.0 1987-11-05,1.75,1.8125,1.7291669845581055,1.7708330154418945,310800.0 1987-11-06,1.6666669845581055,1.7291669845581055,1.6666669845581055,1.6875,789000.0 1987-11-09,1.6875,1.7291669845581055,1.6666669845581055,1.6875,460200.0 1987-11-10,1.6458330154418945,1.7291669845581055,1.5,1.6875,873600.0 1987-11-11,1.7083330154418945,1.7083330154418945,1.6458330154418945,1.6458330154418945,385200.0 1987-11-12,1.75,1.8125,1.7291669845581055,1.7708330154418945,819600.0 1987-11-13,1.6666669845581055,1.75,1.6458330154418945,1.75,366600.0 1987-11-16,1.7083330154418945,1.7708330154418945,1.6666669845581055,1.6666669845581055,569400.0 1987-11-17,1.75,1.75,1.6875,1.7083330154418945,491400.0 1987-11-18,1.75,1.7916669845581055,1.7291669845581055,1.7708330154418945,1140600.0 1987-11-19,1.6666669845581055,1.7291669845581055,1.6041669845581055,1.7291669845581055,507000.0 1987-11-20,1.6875,1.6875,1.6458330154418945,1.6458330154418945,850800.0 1987-11-23,1.6458330154418945,1.6666669845581055,1.6041669845581055,1.6666669845581055,345600.0 1987-11-24,1.6666669845581055,1.6666669845581055,1.6041669845581055,1.6458330154418945,272400.0 1987-11-25,1.7083330154418945,1.75,1.6666669845581055,1.6666669845581055,332400.0 1987-11-27,1.6041669845581055,1.6666669845581055,1.6041669845581055,1.6666669845581055,57600.0 1987-11-30,1.6041669845581055,1.6041669845581055,1.5208330154418945,1.5833330154418945,540600.0 1987-12-01,1.625,1.6666669845581055,1.625,1.6458330154418945,282600.0 1987-12-02,1.6041669845581055,1.6458330154418945,1.5625,1.625,145200.0 1987-12-03,1.4791669845581055,1.5833330154418945,1.4791669845581055,1.5833330154418945,612000.0 1987-12-04,1.4583330154418945,1.4791669845581055,1.3958330154418945,1.4583330154418945,1085400.0 1987-12-07,1.5,1.5,1.4375,1.4375,1039200.0 1987-12-08,1.5,1.5,1.4791669845581055,1.5,763800.0 1987-12-09,1.7083330154418945,1.7083330154418945,1.5625,1.6666669845581055,1033800.0 1987-12-10,1.75,1.8333330154418945,1.6458330154418945,1.6666669845581055,954600.0 1987-12-11,1.7708330154418945,1.8333330154418945,1.75,1.7916669845581055,373200.0 1987-12-14,1.9166669845581055,1.9166669845581055,1.7708330154418945,1.7708330154418945,960600.0 1987-12-15,1.8958330154418945,2.0208330154418945,1.8958330154418945,1.9166669845581055,599400.0 1987-12-16,1.8958330154418945,1.9583330154418945,1.8541669845581055,1.9583330154418945,451200.0 1987-12-17,1.9166669845581055,1.9791669845581055,1.8541669845581055,1.9791669845581055,761400.0 1987-12-18,1.9375,1.9375,1.8333330154418945,1.875,333600.0 1987-12-21,1.8958330154418945,1.9583330154418945,1.8541669845581055,1.9583330154418945,556800.0 1987-12-22,1.875,1.9583330154418945,1.8541669845581055,1.9166669845581055,1244400.0 1987-12-23,2.0,2.0,1.9166669845581055,1.9166669845581055,1072800.0 1987-12-24,1.9791669845581055,2.0208330154418945,1.9375,2.0208330154418945,300000.0 1987-12-28,1.9583330154418945,1.9791669845581055,1.9166669845581055,1.9375,647400.0 1987-12-29,1.9375,1.9791669845581055,1.9166669845581055,1.9583330154418945,1566000.0 1987-12-30,1.9583330154418945,2.0208330154418945,1.9583330154418945,2.0,801000.0 1987-12-31,1.875,1.9583330154418945,1.8333330154418945,1.9375,237600.0 1988-01-04,2.0208330154418945,2.0416669845581055,1.875,1.875,408000.0 1988-01-05,2.1458330154418945,2.1666669845581055,2.0833330154418945,2.1666669845581055,597600.0 1988-01-06,2.0208330154418945,2.1666669845581055,2.0208330154418945,2.1666669845581055,910800.0 1988-01-07,2.0,2.0208330154418945,1.9791669845581055,2.0208330154418945,204600.0 1988-01-08,1.8958330154418945,1.9791669845581055,1.8958330154418945,1.9791669845581055,354600.0 1988-01-11,1.8125,1.875,1.6875,1.875,354600.0 1988-01-12,1.8125,1.8125,1.7291669845581055,1.8125,776400.0 1988-01-13,1.8333330154418945,1.8541669845581055,1.7916669845581055,1.7916669845581055,84600.0 1988-01-14,1.7916669845581055,1.875,1.7916669845581055,1.8125,237000.0 1988-01-15,1.8541669845581055,1.8958330154418945,1.8541669845581055,1.875,298200.0 1988-01-18,1.8541669845581055,1.875,1.8333330154418945,1.875,58800.0 1988-01-19,1.8541669845581055,1.875,1.8333330154418945,1.8541669845581055,173400.0 1988-01-20,1.8333330154418945,1.8541669845581055,1.7916669845581055,1.8541669845581055,1023000.0 1988-01-21,1.875,1.875,1.8125,1.8333330154418945,478800.0 1988-01-22,1.875,1.9166669845581055,1.8333330154418945,1.8958330154418945,760200.0 1988-01-25,1.8125,1.8958330154418945,1.7916669845581055,1.8958330154418945,457200.0 1988-01-26,1.875,1.8958330154418945,1.8333330154418945,1.8333330154418945,102600.0 1988-01-27,1.9375,1.9375,1.8541669845581055,1.8958330154418945,122400.0 1988-01-28,1.8958330154418945,1.9375,1.875,1.9166669845581055,214800.0 1988-01-29,1.8541669845581055,1.9166669845581055,1.8333330154418945,1.9166669845581055,249000.0 1988-02-01,1.7916669845581055,1.8333330154418945,1.75,1.8333330154418945,1015800.0 1988-02-02,1.8125,1.8125,1.7708330154418945,1.7916669845581055,143400.0 1988-02-03,1.7916669845581055,1.8125,1.7916669845581055,1.7916669845581055,26400.0 1988-02-04,1.75,1.8125,1.7083330154418945,1.8125,184800.0 1988-02-05,1.7291669845581055,1.75,1.6875,1.75,586200.0 1988-02-08,1.7291669845581055,1.7291669845581055,1.7083330154418945,1.7291669845581055,450000.0 1988-02-09,1.7083330154418945,1.75,1.7083330154418945,1.7291669845581055,527400.0 1988-02-10,1.8541669845581055,1.8541669845581055,1.7291669845581055,1.7291669845581055,703200.0 1988-02-11,1.875,1.875,1.8333330154418945,1.875,590400.0 1988-02-12,1.875,1.8958330154418945,1.8541669845581055,1.8958330154418945,477000.0 1988-02-16,1.8541669845581055,1.8541669845581055,1.8333330154418945,1.8541669845581055,373800.0 1988-02-17,1.8958330154418945,1.9166669845581055,1.8333330154418945,1.8541669845581055,181800.0 1988-02-18,1.9583330154418945,1.9791669845581055,1.9166669845581055,1.9166669845581055,447000.0 1988-02-19,1.9791669845581055,2.0,1.9583330154418945,1.9791669845581055,371400.0 1988-02-22,2.0416669845581055,2.0625,1.9791669845581055,2.0,355200.0 1988-02-23,2.1458330154418945,2.1458330154418945,2.0416669845581055,2.0625,560400.0 1988-02-24,2.1875,2.2291669845581055,2.125,2.1458330154418945,840000.0 1988-02-25,2.125,2.2083330154418945,2.125,2.1666669845581055,530400.0 1988-02-26,2.0833330154418945,2.125,2.0833330154418945,2.1041669845581055,163800.0 1988-02-29,2.125,2.1458330154418945,2.0625,2.0833330154418945,165000.0 1988-03-01,2.1666669845581055,2.1875,2.1458330154418945,2.1458330154418945,1041600.0 1988-03-02,2.2291669845581055,2.2291669845581055,2.1666669845581055,2.1666669845581055,615600.0 1988-03-03,2.1875,2.2291669845581055,2.1875,2.2083330154418945,756000.0 1988-03-04,2.1875,2.2083330154418945,2.1875,2.2083330154418945,726600.0 1988-03-07,2.1875,2.2291669845581055,2.1666669845581055,2.1666669845581055,435000.0 1988-03-08,2.2708330154418945,2.375,2.1875,2.2083330154418945,2016000.0 1988-03-09,2.4583330154418945,2.5,2.2708330154418945,2.2708330154418945,3674400.0 1988-03-10,2.4166669845581055,2.5208330154418945,2.4166669845581055,2.4166669845581055,1906200.0 1988-03-11,2.3958330154418945,2.3958330154418945,2.3333330154418945,2.3958330154418945,1059600.0 1988-03-14,2.4791669845581055,2.4791669845581055,2.375,2.375,538200.0 1988-03-15,2.4583330154418945,2.5,2.4375,2.4583330154418945,922800.0 1988-03-16,2.5,2.5208330154418945,2.4375,2.4583330154418945,576000.0 1988-03-17,2.4583330154418945,2.5,2.4166669845581055,2.4583330154418945,2601000.0 1988-03-18,2.4583330154418945,2.4791669845581055,2.4375,2.4375,783000.0 1988-03-21,2.4375,2.4583330154418945,2.4375,2.4375,471000.0 1988-03-22,2.375,2.4375,2.3333330154418945,2.4375,1209000.0 1988-03-23,2.3958330154418945,2.4166669845581055,2.375,2.3958330154418945,801600.0 1988-03-24,2.4166669845581055,2.4375,2.375,2.4375,589200.0 1988-03-25,2.3958330154418945,2.4375,2.375,2.4166669845581055,232800.0 1988-03-28,2.3125,2.375,2.3125,2.3541669845581055,492600.0 1988-03-29,2.3125,2.3333330154418945,2.2916669845581055,2.3125,466800.0 1988-03-30,2.1875,2.2916669845581055,2.1875,2.2916669845581055,253800.0 1988-03-31,2.1875,2.2083330154418945,2.1458330154418945,2.1666669845581055,270600.0 1988-04-04,2.1458330154418945,2.1666669845581055,2.125,2.1458330154418945,534000.0 1988-04-05,2.2083330154418945,2.2083330154418945,2.1041669845581055,2.1458330154418945,355800.0 1988-04-06,2.2291669845581055,2.25,2.1875,2.2291669845581055,954000.0 1988-04-07,2.3541669845581055,2.3541669845581055,2.25,2.25,224400.0 1988-04-08,2.3125,2.3541669845581055,2.2916669845581055,2.3333330154418945,107400.0 1988-04-11,2.2916669845581055,2.3333330154418945,2.2916669845581055,2.3125,181200.0 1988-04-12,2.2291669845581055,2.3125,2.2083330154418945,2.2916669845581055,477600.0 1988-04-13,2.3958330154418945,2.3958330154418945,2.25,2.25,1468200.0 1988-04-14,2.3125,2.375,2.2708330154418945,2.3333330154418945,289200.0 1988-04-15,2.2708330154418945,2.3125,2.2083330154418945,2.2708330154418945,753600.0 1988-04-18,2.2291669845581055,2.2916669845581055,2.1458330154418945,2.2916669845581055,1050600.0 1988-04-19,2.2083330154418945,2.2916669845581055,2.2083330154418945,2.2291669845581055,417000.0 1988-04-20,2.1875,2.2291669845581055,2.1875,2.1875,346800.0 1988-04-21,2.1666669845581055,2.1666669845581055,2.125,2.1458330154418945,571800.0 1988-04-22,2.1875,2.2083330154418945,2.1666669845581055,2.1666669845581055,1095000.0 1988-04-25,2.1666669845581055,2.2083330154418945,2.1666669845581055,2.2083330154418945,213000.0 1988-04-26,2.2291669845581055,2.2291669845581055,2.1666669845581055,2.1875,863400.0 1988-04-27,2.3333330154418945,2.4166669845581055,2.2916669845581055,2.2916669845581055,1678800.0 1988-04-28,2.375,2.375,2.3333330154418945,2.3541669845581055,1111200.0 1988-04-29,2.3333330154418945,2.3333330154418945,2.3125,2.3333330154418945,1464000.0 1988-05-02,2.3125,2.3125,2.2916669845581055,2.3125,264600.0 1988-05-03,2.3541669845581055,2.3541669845581055,2.3125,2.3125,477600.0 1988-05-04,2.3333330154418945,2.3541669845581055,2.3333330154418945,2.3333330154418945,404400.0 1988-05-05,2.2916669845581055,2.3125,2.2916669845581055,2.3125,340800.0 1988-05-06,2.2916669845581055,2.3333330154418945,2.2916669845581055,2.2916669845581055,289200.0 1988-05-09,2.3333330154418945,2.3333330154418945,2.2916669845581055,2.3125,986400.0 1988-05-10,2.3333330154418945,2.3541669845581055,2.3333330154418945,2.3333330154418945,543600.0 1988-05-11,2.2708330154418945,2.3333330154418945,2.25,2.3333330154418945,643200.0 1988-05-12,2.25,2.2708330154418945,2.25,2.25,72000.0 1988-05-13,2.3125,2.3333330154418945,2.2708330154418945,2.2708330154418945,1221600.0 1988-05-16,2.3333330154418945,2.3541669845581055,2.3125,2.3333330154418945,426600.0 1988-05-17,2.3541669845581055,2.3541669845581055,2.3333330154418945,2.3541669845581055,601800.0 1988-05-18,2.2291669845581055,2.3541669845581055,2.2291669845581055,2.3541669845581055,632400.0 1988-05-19,2.2708330154418945,2.2708330154418945,2.2291669845581055,2.2291669845581055,82200.0 1988-05-20,2.25,2.2916669845581055,2.25,2.25,61200.0 1988-05-23,2.2916669845581055,2.2916669845581055,2.25,2.25,73800.0 1988-05-24,2.2916669845581055,2.3125,2.2708330154418945,2.2708330154418945,378600.0 1988-05-25,2.3541669845581055,2.375,2.2708330154418945,2.2708330154418945,735000.0 1988-05-26,2.3541669845581055,2.375,2.3541669845581055,2.3541669845581055,353400.0 1988-05-27,2.375,2.375,2.3125,2.3541669845581055,261600.0 1988-05-31,2.4791669845581055,2.4791669845581055,2.3541669845581055,2.3541669845581055,516600.0 1988-06-01,2.5208330154418945,2.5416669845581055,2.4791669845581055,2.5,1489800.0 1988-06-02,2.4583330154418945,2.5,2.4583330154418945,2.4791669845581055,827400.0 1988-06-03,2.4791669845581055,2.4791669845581055,2.4375,2.4583330154418945,255600.0 1988-06-06,2.5,2.5,2.4583330154418945,2.4791669845581055,473400.0 1988-06-07,2.5416669845581055,2.5833330154418945,2.5,2.5208330154418945,1228200.0 1988-06-08,2.6458330154418945,2.6875,2.5833330154418945,2.5833330154418945,1193400.0 1988-06-09,2.6458330154418945,2.6875,2.6458330154418945,2.6875,465600.0 1988-06-10,2.5833330154418945,2.6666669845581055,2.5833330154418945,2.6458330154418945,282000.0 1988-06-13,2.6041669845581055,2.625,2.5625,2.6041669845581055,453600.0 1988-06-14,2.6458330154418945,2.6458330154418945,2.625,2.625,610800.0 1988-06-15,2.625,2.6458330154418945,2.5833330154418945,2.6458330154418945,1545000.0 1988-06-16,2.5625,2.625,2.5208330154418945,2.5833330154418945,683400.0 1988-06-17,2.5625,2.5833330154418945,2.5208330154418945,2.5625,398400.0 1988-06-20,2.5,2.5208330154418945,2.4375,2.5,1851600.0 1988-06-21,2.5,2.5625,2.4166669845581055,2.5,1437600.0 1988-06-22,2.5,2.5416669845581055,2.5,2.5,670200.0 1988-06-23,2.4791669845581055,2.5,2.4791669845581055,2.4791669845581055,409800.0 1988-06-24,2.4791669845581055,2.5,2.4791669845581055,2.5,34200.0 1988-06-27,2.5,2.5,2.4583330154418945,2.4583330154418945,375600.0 1988-06-28,2.4791669845581055,2.5208330154418945,2.4791669845581055,2.5,274200.0 1988-06-29,2.4791669845581055,2.5208330154418945,2.4791669845581055,2.4791669845581055,706800.0 1988-06-30,2.5,2.5,2.4791669845581055,2.5,43800.0 1988-07-01,2.5833330154418945,2.5833330154418945,2.5208330154418945,2.5208330154418945,555000.0 1988-07-05,2.6041669845581055,2.6041669845581055,2.5625,2.5625,302400.0 1988-07-06,2.5208330154418945,2.6041669845581055,2.5208330154418945,2.6041669845581055,289800.0 1988-07-07,2.5208330154418945,2.5416669845581055,2.5,2.5208330154418945,1096200.0 1988-07-08,2.5208330154418945,2.5208330154418945,2.5,2.5208330154418945,547200.0 1988-07-11,2.4791669845581055,2.5208330154418945,2.4791669845581055,2.5208330154418945,1271400.0 1988-07-12,2.4791669845581055,2.5,2.4375,2.4791669845581055,585000.0 1988-07-13,2.4375,2.4791669845581055,2.4375,2.4791669845581055,588600.0 1988-07-14,2.4583330154418945,2.4791669845581055,2.4375,2.4375,463200.0 1988-07-15,2.4583330154418945,2.4791669845581055,2.4583330154418945,2.4791669845581055,376200.0 1988-07-18,2.4166669845581055,2.4583330154418945,2.4166669845581055,2.4583330154418945,397800.0 1988-07-19,2.3958330154418945,2.4166669845581055,2.375,2.375,103800.0 1988-07-20,2.3958330154418945,2.3958330154418945,2.3541669845581055,2.3958330154418945,542400.0 1988-07-21,2.3541669845581055,2.4166669845581055,2.3541669845581055,2.375,867000.0 1988-07-22,2.2708330154418945,2.3125,2.2708330154418945,2.2708330154418945,418200.0 1988-07-25,2.2916669845581055,2.3333330154418945,2.2708330154418945,2.2708330154418945,998400.0 1988-07-26,2.2916669845581055,2.2916669845581055,2.2708330154418945,2.2916669845581055,37200.0 1988-07-27,2.2916669845581055,2.3125,2.2708330154418945,2.2708330154418945,85800.0 1988-07-28,2.2708330154418945,2.2708330154418945,2.25,2.2708330154418945,202200.0 1988-07-29,2.3541669845581055,2.3541669845581055,2.2916669845581055,2.2916669845581055,382800.0 1988-08-01,2.3125,2.375,2.3125,2.3541669845581055,48000.0 1988-08-02,2.3333330154418945,2.3333330154418945,2.2708330154418945,2.3125,610200.0 1988-08-03,2.2916669845581055,2.3125,2.2916669845581055,2.2916669845581055,289800.0 1988-08-04,2.2916669845581055,2.2916669845581055,2.25,2.25,582600.0 1988-08-05,2.2291669845581055,2.2708330154418945,2.2083330154418945,2.2708330154418945,473400.0 1988-08-08,2.2291669845581055,2.2708330154418945,2.2083330154418945,2.2083330154418945,438600.0 1988-08-09,2.2083330154418945,2.2291669845581055,2.2083330154418945,2.2083330154418945,186000.0 1988-08-10,2.1458330154418945,2.2083330154418945,2.125,2.2083330154418945,886200.0 1988-08-11,2.0833330154418945,2.1666669845581055,2.0833330154418945,2.1458330154418945,198000.0 1988-08-12,2.1041669845581055,2.1041669845581055,2.0833330154418945,2.1041669845581055,43200.0 1988-08-15,1.9791669845581055,2.0833330154418945,1.9583330154418945,2.0833330154418945,2275800.0 1988-08-16,1.9583330154418945,2.0,1.9583330154418945,1.9583330154418945,876000.0 1988-08-17,1.9375,2.0,1.9375,1.9583330154418945,376800.0 1988-08-18,1.9166669845581055,1.9375,1.8958330154418945,1.8958330154418945,188400.0 1988-08-19,2.0416669845581055,2.0416669845581055,1.9375,1.9375,694800.0 1988-08-22,2.0,2.0,1.9791669845581055,2.0,766800.0 1988-08-23,1.9791669845581055,2.0,1.9583330154418945,2.0,94200.0 1988-08-24,1.9791669845581055,1.9791669845581055,1.9583330154418945,1.9791669845581055,147000.0 1988-08-25,1.9583330154418945,1.9791669845581055,1.9375,1.9791669845581055,127200.0 1988-08-26,1.9375,1.9791669845581055,1.9166669845581055,1.9375,97200.0 1988-08-29,2.0,2.0,1.9375,1.9375,296400.0 1988-08-30,2.0,2.0416669845581055,2.0,2.0208330154418945,216000.0 1988-08-31,2.0,2.0416669845581055,2.0,2.0416669845581055,156600.0 1988-09-01,1.9375,2.0,1.9166669845581055,2.0,254400.0 1988-09-02,2.0,2.0,1.9583330154418945,1.9791669845581055,313800.0 1988-09-06,1.9791669845581055,2.0,1.9375,2.0,168600.0 1988-09-07,1.9583330154418945,2.0,1.9583330154418945,1.9583330154418945,227400.0 1988-09-08,1.9791669845581055,1.9791669845581055,1.9375,1.9583330154418945,813000.0 1988-09-09,1.9583330154418945,2.0,1.9375,1.9583330154418945,422400.0 1988-09-12,1.9791669845581055,2.0,1.9583330154418945,1.9583330154418945,79800.0 1988-09-13,1.9791669845581055,2.0,1.9583330154418945,2.0,186000.0 1988-09-14,2.0,2.0208330154418945,1.9791669845581055,2.0208330154418945,220800.0 1988-09-15,1.9791669845581055,2.0,1.9583330154418945,2.0,490200.0 1988-09-16,2.0,2.0416669845581055,2.0,2.0,412800.0 1988-09-19,2.0416669845581055,2.0416669845581055,2.0,2.0,243000.0 1988-09-20,2.0208330154418945,2.0416669845581055,2.0,2.0416669845581055,565200.0 1988-09-21,2.0,2.0208330154418945,1.9583330154418945,2.0208330154418945,105000.0 1988-09-22,1.9166669845581055,1.9583330154418945,1.8958330154418945,1.9583330154418945,2188800.0 1988-09-23,1.8958330154418945,1.9166669845581055,1.875,1.8958330154418945,979800.0 1988-09-26,1.875,1.8958330154418945,1.8541669845581055,1.875,1116600.0 1988-09-27,1.8541669845581055,1.875,1.8541669845581055,1.875,1599000.0 1988-09-28,1.8541669845581055,1.8541669845581055,1.8333330154418945,1.8541669845581055,548400.0 1988-09-29,1.875,1.875,1.8541669845581055,1.8541669845581055,734400.0 1988-09-30,1.9166669845581055,1.9166669845581055,1.8541669845581055,1.875,644400.0 1988-10-03,1.8125,1.8958330154418945,1.7916669845581055,1.8958330154418945,568800.0 1988-10-04,1.7916669845581055,1.8125,1.7708330154418945,1.7916669845581055,722400.0 1988-10-05,1.7916669845581055,1.8125,1.7708330154418945,1.7916669845581055,781800.0 1988-10-06,1.8333330154418945,1.8333330154418945,1.7916669845581055,1.8125,370800.0 1988-10-07,1.8541669845581055,1.8541669845581055,1.8125,1.8333330154418945,675000.0 1988-10-10,1.8333330154418945,1.8541669845581055,1.8125,1.8333330154418945,474000.0 1988-10-11,1.8333330154418945,1.8333330154418945,1.7916669845581055,1.8125,648000.0 1988-10-12,1.8125,1.8333330154418945,1.7916669845581055,1.8333330154418945,195000.0 1988-10-13,1.8125,1.8541669845581055,1.7916669845581055,1.7916669845581055,619800.0 1988-10-14,1.9166669845581055,1.9166669845581055,1.8333330154418945,1.8333330154418945,381000.0 1988-10-17,1.9166669845581055,1.9375,1.8958330154418945,1.9166669845581055,343800.0 1988-10-18,1.9375,1.9375,1.8958330154418945,1.9166669845581055,213600.0 1988-10-19,1.8958330154418945,1.9375,1.875,1.9375,115800.0 1988-10-20,1.8958330154418945,1.9166669845581055,1.875,1.8958330154418945,76800.0 1988-10-21,1.9166669845581055,1.9375,1.8958330154418945,1.8958330154418945,424800.0 1988-10-24,1.8958330154418945,1.9375,1.8958330154418945,1.9166669845581055,813000.0 1988-10-25,1.8541669845581055,1.9166669845581055,1.8541669845581055,1.8958330154418945,1919400.0 1988-10-26,1.875,1.875,1.8541669845581055,1.875,324600.0 1988-10-27,1.875,1.875,1.8541669845581055,1.8541669845581055,156000.0 1988-10-28,1.8541669845581055,1.875,1.8541669845581055,1.875,596400.0 1988-10-31,1.8333330154418945,1.8541669845581055,1.8333330154418945,1.8541669845581055,615000.0 1988-11-01,1.8125,1.8333330154418945,1.8125,1.8125,382800.0 1988-11-02,1.8125,1.8333330154418945,1.7916669845581055,1.8125,77400.0 1988-11-03,1.8125,1.8125,1.7916669845581055,1.8125,199200.0 1988-11-04,1.7916669845581055,1.8333330154418945,1.7708330154418945,1.7916669845581055,838800.0 1988-11-07,1.75,1.7708330154418945,1.75,1.75,94800.0 1988-11-08,1.7291669845581055,1.7708330154418945,1.6875,1.7708330154418945,1189200.0 1988-11-09,1.6875,1.7083330154418945,1.6875,1.6875,872400.0 1988-11-10,1.6666669845581055,1.7083330154418945,1.6666669845581055,1.6875,2331600.0 1988-11-11,1.6458330154418945,1.6666669845581055,1.6458330154418945,1.6666669845581055,113400.0 1988-11-14,1.7083330154418945,1.7083330154418945,1.6666669845581055,1.6875,439200.0 1988-11-15,1.6458330154418945,1.6875,1.6458330154418945,1.6666669845581055,494400.0 1988-11-16,1.6666669845581055,1.6875,1.6458330154418945,1.6875,438000.0 1988-11-17,1.7083330154418945,1.7083330154418945,1.6666669845581055,1.6666669845581055,1866000.0 1988-11-18,1.7083330154418945,1.7291669845581055,1.6666669845581055,1.7083330154418945,655800.0 1988-11-21,1.7291669845581055,1.7291669845581055,1.6875,1.7291669845581055,662400.0 1988-11-22,1.7291669845581055,1.7291669845581055,1.7083330154418945,1.7083330154418945,329400.0 1988-11-23,1.7291669845581055,1.7291669845581055,1.7083330154418945,1.7291669845581055,448800.0 1988-11-25,1.6875,1.7083330154418945,1.6875,1.7083330154418945,21000.0 1988-11-28,1.6875,1.7291669845581055,1.6666669845581055,1.7083330154418945,543600.0 1988-11-29,1.7083330154418945,1.7083330154418945,1.6666669845581055,1.6666669845581055,453600.0 1988-11-30,1.8333330154418945,1.875,1.6875,1.6875,568200.0 1988-12-01,1.8125,1.8333330154418945,1.75,1.8333330154418945,609000.0 1988-12-02,1.875,1.875,1.8125,1.8125,552600.0 1988-12-05,1.9166669845581055,1.9166669845581055,1.875,1.875,550800.0 1988-12-06,1.9375,1.9375,1.875,1.875,186600.0 1988-12-07,1.875,1.9375,1.875,1.9375,370800.0 1988-12-08,1.9166669845581055,1.9166669845581055,1.875,1.875,73200.0 1988-12-09,1.9375,1.9583330154418945,1.9166669845581055,1.9375,161400.0 1988-12-12,1.9583330154418945,1.9791669845581055,1.9375,1.9375,153000.0 1988-12-13,1.9166669845581055,1.9375,1.9166669845581055,1.9375,143400.0 1988-12-14,1.9166669845581055,1.9375,1.8958330154418945,1.9166669845581055,1112400.0 1988-12-15,1.9166669845581055,1.9375,1.8958330154418945,1.9166669845581055,978600.0 1988-12-16,1.9375,1.9375,1.8958330154418945,1.9375,369000.0 1988-12-19,1.9166669845581055,1.9375,1.8958330154418945,1.9375,351000.0 1988-12-20,1.9166669845581055,1.9583330154418945,1.9166669845581055,1.9375,522000.0 1988-12-21,1.9166669845581055,1.9375,1.875,1.9166669845581055,1281600.0 1988-12-22,1.9375,1.9791669845581055,1.9166669845581055,1.9375,415200.0 1988-12-23,1.8958330154418945,1.9375,1.8958330154418945,1.9375,130200.0 1988-12-27,1.8958330154418945,1.9166669845581055,1.8958330154418945,1.9166669845581055,362400.0 1988-12-28,2.0,2.0,1.9166669845581055,1.9375,468600.0 1988-12-29,2.0208330154418945,2.0416669845581055,2.0,2.0,524400.0 1988-12-30,2.0416669845581055,2.0416669845581055,2.0208330154418945,2.0208330154418945,569400.0 1989-01-03,2.0833330154418945,2.0833330154418945,2.0208330154418945,2.0208330154418945,250200.0 1989-01-04,2.125,2.1458330154418945,2.0833330154418945,2.0833330154418945,289200.0 1989-01-05,2.1041669845581055,2.1458330154418945,2.0833330154418945,2.125,783600.0 1989-01-06,2.1041669845581055,2.1458330154418945,2.1041669845581055,2.125,444000.0 1989-01-09,2.1041669845581055,2.125,2.0833330154418945,2.125,891600.0 1989-01-10,2.1041669845581055,2.125,2.0833330154418945,2.1041669845581055,391800.0 1989-01-11,2.125,2.125,2.1041669845581055,2.1041669845581055,633000.0 1989-01-12,2.125,2.125,2.1041669845581055,2.125,1392000.0 1989-01-13,2.0208330154418945,2.125,2.0208330154418945,2.1041669845581055,253200.0 1989-01-16,2.0416669845581055,2.0833330154418945,2.0208330154418945,2.0208330154418945,243000.0 1989-01-17,2.0208330154418945,2.0625,2.0208330154418945,2.0625,259800.0 1989-01-18,2.0625,2.0625,2.0208330154418945,2.0208330154418945,213000.0 1989-01-19,2.0833330154418945,2.125,2.0625,2.0833330154418945,565200.0 1989-01-20,2.0625,2.1041669845581055,2.0625,2.1041669845581055,668400.0 1989-01-23,2.0208330154418945,2.0416669845581055,2.0208330154418945,2.0416669845581055,460200.0 1989-01-24,1.9791669845581055,2.0,1.9791669845581055,1.9791669845581055,1347000.0 1989-01-25,1.9583330154418945,1.9791669845581055,1.9166669845581055,1.9791669845581055,3571200.0 1989-01-26,2.0,2.0,1.9583330154418945,1.9791669845581055,553200.0 1989-01-27,1.9583330154418945,2.0,1.9583330154418945,2.0,676200.0 1989-01-30,2.0,2.0,1.9375,1.9375,829200.0 1989-01-31,2.0416669845581055,2.0416669845581055,1.9791669845581055,2.0,586800.0 1989-02-01,2.0625,2.0625,2.0208330154418945,2.0208330154418945,433200.0 1989-02-02,2.0833330154418945,2.0833330154418945,2.0416669845581055,2.0416669845581055,882600.0 1989-02-03,2.0416669845581055,2.0416669845581055,2.0208330154418945,2.0208330154418945,1066200.0 1989-02-06,2.0,2.0416669845581055,2.0,2.0208330154418945,480600.0 1989-02-07,2.0,2.0416669845581055,2.0,2.0,1411800.0 1989-02-08,2.0416669845581055,2.0416669845581055,2.0208330154418945,2.0416669845581055,694800.0 1989-02-09,2.0,2.0416669845581055,2.0,2.0416669845581055,196200.0 1989-02-10,1.9375,2.0,1.8958330154418945,2.0,1407600.0 1989-02-13,1.9375,1.9375,1.8958330154418945,1.9166669845581055,468600.0 1989-02-14,1.9375,1.9583330154418945,1.9166669845581055,1.9375,871800.0 1989-02-15,2.0,2.0,1.9375,1.9375,289200.0 1989-02-16,2.0,2.0208330154418945,1.9791669845581055,2.0208330154418945,407400.0 1989-02-17,2.0208330154418945,2.0208330154418945,2.0,2.0,232800.0 1989-02-21,2.0,2.0208330154418945,2.0,2.0,157200.0 1989-02-22,2.0,2.0,1.9791669845581055,2.0,391200.0 1989-02-23,2.0,2.0,1.9375,1.9791669845581055,1147800.0 1989-02-24,1.9583330154418945,1.9583330154418945,1.9375,1.9583330154418945,379800.0 1989-02-27,1.9166669845581055,1.9375,1.8958330154418945,1.9375,714000.0 1989-02-28,1.9583330154418945,1.9583330154418945,1.875,1.8958330154418945,1228800.0 1989-03-01,1.9375,1.9791669845581055,1.9375,1.9791669845581055,934200.0 1989-03-02,1.9166669845581055,1.9583330154418945,1.8958330154418945,1.9375,862800.0 1989-03-03,1.9375,1.9583330154418945,1.9166669845581055,1.9166669845581055,1153800.0 1989-03-06,1.9375,1.9375,1.9166669845581055,1.9166669845581055,1170000.0 1989-03-07,1.9166669845581055,1.9166669845581055,1.8958330154418945,1.9166669845581055,178200.0 1989-03-08,1.8958330154418945,1.9166669845581055,1.875,1.9166669845581055,356400.0 1989-03-09,1.875,1.9166669845581055,1.875,1.8958330154418945,1062600.0 1989-03-10,1.875,1.875,1.8541669845581055,1.875,630000.0 1989-03-13,1.875,1.875,1.8541669845581055,1.875,103800.0 1989-03-14,1.8333330154418945,1.8541669845581055,1.8125,1.8333330154418945,2191800.0 1989-03-15,1.7708330154418945,1.8125,1.75,1.8125,3503400.0 1989-03-16,1.7708330154418945,1.7916669845581055,1.7291669845581055,1.7708330154418945,4733400.0 1989-03-17,1.7083330154418945,1.7708330154418945,1.6875,1.7708330154418945,1544400.0 1989-03-20,1.7291669845581055,1.75,1.6666669845581055,1.7083330154418945,3215400.0 1989-03-21,1.75,1.75,1.7291669845581055,1.75,771000.0 1989-03-22,1.75,1.75,1.7291669845581055,1.7291669845581055,474600.0 1989-03-23,1.75,1.75,1.7291669845581055,1.75,629400.0 1989-03-27,1.7291669845581055,1.7708330154418945,1.7291669845581055,1.7708330154418945,479400.0 1989-03-28,1.75,1.7708330154418945,1.7291669845581055,1.7291669845581055,745200.0 1989-03-29,1.75,1.7708330154418945,1.7291669845581055,1.75,97200.0 1989-03-30,1.7291669845581055,1.75,1.7291669845581055,1.7291669845581055,110400.0 1989-03-31,1.7083330154418945,1.7708330154418945,1.7083330154418945,1.7291669845581055,954600.0 1989-04-03,1.75,1.75,1.7083330154418945,1.7291669845581055,595200.0 1989-04-04,1.7291669845581055,1.7708330154418945,1.7291669845581055,1.75,691800.0 1989-04-05,1.7916669845581055,1.7916669845581055,1.75,1.75,545400.0 1989-04-06,1.8333330154418945,1.8333330154418945,1.7708330154418945,1.7916669845581055,453600.0 1989-04-07,1.8125,1.8333330154418945,1.8125,1.8125,801600.0 1989-04-10,1.7708330154418945,1.8125,1.75,1.8125,451200.0 1989-04-11,1.7708330154418945,1.7916669845581055,1.7708330154418945,1.7708330154418945,619800.0 1989-04-12,1.7916669845581055,1.7916669845581055,1.7708330154418945,1.7916669845581055,252000.0 1989-04-13,1.8125,1.8125,1.7708330154418945,1.7916669845581055,469800.0 1989-04-14,1.8541669845581055,1.875,1.8125,1.8125,579000.0 1989-04-17,1.8541669845581055,1.875,1.8333330154418945,1.8541669845581055,841200.0 1989-04-18,1.875,1.8958330154418945,1.875,1.875,396600.0 1989-04-19,1.875,1.8958330154418945,1.875,1.875,314400.0 1989-04-20,1.9166669845581055,1.9166669845581055,1.875,1.8958330154418945,373800.0 1989-04-21,1.9375,1.9583330154418945,1.9166669845581055,1.9166669845581055,313800.0 1989-04-24,1.8958330154418945,1.9166669845581055,1.8958330154418945,1.8958330154418945,1666800.0 1989-04-25,1.9166669845581055,1.9166669845581055,1.875,1.8958330154418945,47400.0 1989-04-26,1.8958330154418945,1.9375,1.8958330154418945,1.8958330154418945,477000.0 1989-04-27,1.9166669845581055,1.9375,1.8958330154418945,1.9166669845581055,625800.0 1989-04-28,1.9583330154418945,1.9583330154418945,1.9375,1.9583330154418945,418800.0 1989-05-01,1.9375,1.9375,1.8958330154418945,1.9375,127200.0 1989-05-02,1.9166669845581055,1.9375,1.9166669845581055,1.9166669845581055,626400.0 1989-05-03,1.875,1.9166669845581055,1.8541669845581055,1.9166669845581055,960000.0 1989-05-04,1.8541669845581055,1.875,1.8125,1.875,755400.0 1989-05-05,1.8333330154418945,1.8333330154418945,1.8125,1.8333330154418945,955200.0 1989-05-08,1.8541669845581055,1.8541669845581055,1.8125,1.8333330154418945,1222200.0 1989-05-09,1.8333330154418945,1.8541669845581055,1.8333330154418945,1.8541669845581055,309000.0 1989-05-10,1.8541669845581055,1.875,1.8333330154418945,1.8333330154418945,870000.0 1989-05-11,1.8541669845581055,1.8541669845581055,1.8333330154418945,1.8541669845581055,766200.0 1989-05-12,1.875,1.8958330154418945,1.8333330154418945,1.8541669845581055,1026000.0 1989-05-15,1.8333330154418945,1.875,1.8125,1.8541669845581055,317400.0 1989-05-16,1.9166669845581055,1.9166669845581055,1.8333330154418945,1.8333330154418945,3153600.0 1989-05-17,1.9375,1.9791669845581055,1.9166669845581055,1.9583330154418945,1217400.0 1989-05-18,1.875,1.9166669845581055,1.8541669845581055,1.9166669845581055,871800.0 1989-05-19,1.8333330154418945,1.8958330154418945,1.8333330154418945,1.8958330154418945,2999400.0 1989-05-22,1.8333330154418945,1.875,1.8125,1.8541669845581055,2017800.0 1989-05-23,1.7708330154418945,1.8125,1.7708330154418945,1.8125,2293800.0 1989-05-24,1.8125,1.8125,1.7916669845581055,1.7916669845581055,289800.0 1989-05-25,1.7916669845581055,1.8125,1.7708330154418945,1.8125,440400.0 1989-05-26,1.7916669845581055,1.8125,1.7708330154418945,1.7916669845581055,138000.0 1989-05-30,1.8125,1.8125,1.7708330154418945,1.8125,387600.0 1989-05-31,1.8125,1.8125,1.7916669845581055,1.8125,156600.0 1989-06-01,1.8125,1.8333330154418945,1.7916669845581055,1.7916669845581055,421800.0 1989-06-02,1.875,1.8958330154418945,1.8333330154418945,1.8333330154418945,1650600.0 1989-06-05,1.8958330154418945,1.9375,1.8958330154418945,1.9166669845581055,2156400.0 1989-06-06,1.8958330154418945,1.9375,1.875,1.9166669845581055,417600.0 1989-06-07,1.8958330154418945,1.9166669845581055,1.875,1.8958330154418945,732000.0 1989-06-08,1.9166669845581055,1.9166669845581055,1.8958330154418945,1.9166669845581055,318600.0 1989-06-09,1.9166669845581055,1.9166669845581055,1.8541669845581055,1.9166669845581055,3867000.0 1989-06-12,1.8541669845581055,1.8958330154418945,1.8541669845581055,1.8958330154418945,258600.0 1989-06-13,1.8541669845581055,1.8541669845581055,1.8333330154418945,1.8333330154418945,478200.0 1989-06-14,1.875,1.8958330154418945,1.8333330154418945,1.8333330154418945,363600.0 1989-06-15,1.8333330154418945,1.875,1.8125,1.8541669845581055,112200.0 1989-06-16,1.8333330154418945,1.8333330154418945,1.8125,1.8125,222600.0 1989-06-19,1.8541669845581055,1.8541669845581055,1.8333330154418945,1.8333330154418945,161400.0 1989-06-20,1.8541669845581055,1.875,1.8333330154418945,1.8541669845581055,1008000.0 1989-06-21,1.8541669845581055,1.875,1.8541669845581055,1.8541669845581055,676800.0 1989-06-22,1.7916669845581055,1.8541669845581055,1.7916669845581055,1.8541669845581055,209400.0 1989-06-23,1.7916669845581055,1.8125,1.7916669845581055,1.7916669845581055,488400.0 1989-06-26,1.7916669845581055,1.8125,1.75,1.7916669845581055,345000.0 1989-06-27,1.8125,1.8125,1.7916669845581055,1.7916669845581055,394800.0 1989-06-28,1.7708330154418945,1.8125,1.7708330154418945,1.8125,132000.0 1989-06-29,1.7708330154418945,1.7708330154418945,1.75,1.7708330154418945,734400.0 1989-06-30,1.75,1.7708330154418945,1.75,1.75,283200.0 1989-07-03,1.75,1.7708330154418945,1.75,1.75,452400.0 1989-07-05,1.75,1.75,1.7083330154418945,1.75,2116200.0 1989-07-06,1.75,1.7916669845581055,1.7291669845581055,1.75,627600.0 1989-07-07,1.75,1.7708330154418945,1.75,1.75,160800.0 1989-07-10,1.7708330154418945,1.7708330154418945,1.7291669845581055,1.75,396600.0 1989-07-11,1.75,1.7708330154418945,1.7291669845581055,1.75,1077000.0 1989-07-12,1.75,1.75,1.7291669845581055,1.75,285000.0 1989-07-13,1.75,1.75,1.7291669845581055,1.75,357600.0 1989-07-14,1.7083330154418945,1.75,1.7083330154418945,1.75,721800.0 1989-07-17,1.75,1.7708330154418945,1.75,1.75,373800.0 1989-07-18,1.75,1.7708330154418945,1.75,1.7708330154418945,196200.0 1989-07-19,1.7708330154418945,1.7708330154418945,1.7291669845581055,1.75,547800.0 1989-07-20,1.7291669845581055,1.7708330154418945,1.7083330154418945,1.75,312600.0 1989-07-21,1.7083330154418945,1.7291669845581055,1.7083330154418945,1.7291669845581055,673200.0 1989-07-24,1.7083330154418945,1.7291669845581055,1.7083330154418945,1.7083330154418945,984000.0 1989-07-25,1.7291669845581055,1.75,1.7083330154418945,1.7083330154418945,861600.0 1989-07-26,1.6875,1.7291669845581055,1.6875,1.7083330154418945,3374400.0 1989-07-27,1.6666669845581055,1.6875,1.625,1.6666669845581055,1155600.0 1989-07-28,1.6875,1.6875,1.6666669845581055,1.6666669845581055,194400.0 1989-07-31,1.6666669845581055,1.6875,1.6666669845581055,1.6666669845581055,876600.0 1989-08-01,1.6666669845581055,1.6875,1.6666669845581055,1.6875,196200.0 1989-08-02,1.6875,1.6875,1.6666669845581055,1.6666669845581055,1044600.0 1989-08-03,1.7083330154418945,1.75,1.6875,1.6875,1357800.0 1989-08-04,1.7708330154418945,1.7708330154418945,1.6875,1.7083330154418945,524400.0 1989-08-07,1.75,1.7708330154418945,1.7083330154418945,1.75,1743000.0 1989-08-08,1.7916669845581055,1.7916669845581055,1.7291669845581055,1.75,2148000.0 1989-08-09,1.7708330154418945,1.8125,1.7708330154418945,1.7708330154418945,425400.0 1989-08-10,1.7916669845581055,1.7916669845581055,1.7708330154418945,1.7708330154418945,159600.0 1989-08-11,1.75,1.7916669845581055,1.7291669845581055,1.7916669845581055,335400.0 1989-08-14,1.7708330154418945,1.7708330154418945,1.7291669845581055,1.75,234600.0 1989-08-15,1.7708330154418945,1.7708330154418945,1.75,1.75,582000.0 1989-08-16,1.7291669845581055,1.7916669845581055,1.7291669845581055,1.7708330154418945,141000.0 1989-08-17,1.6875,1.7291669845581055,1.6875,1.7291669845581055,1527000.0 1989-08-18,1.6875,1.6875,1.6458330154418945,1.6875,325800.0 1989-08-21,1.6666669845581055,1.6875,1.6666669845581055,1.6666669845581055,253800.0 1989-08-22,1.6666669845581055,1.6875,1.6666669845581055,1.6875,160800.0 1989-08-23,1.6875,1.6875,1.6666669845581055,1.6875,342600.0 1989-08-24,1.6875,1.7083330154418945,1.6666669845581055,1.6666669845581055,1143000.0 1989-08-25,1.6666669845581055,1.7083330154418945,1.6666669845581055,1.6875,497400.0 1989-08-28,1.6458330154418945,1.6666669845581055,1.6458330154418945,1.6666669845581055,561600.0 1989-08-29,1.6666669845581055,1.6875,1.6666669845581055,1.6666669845581055,334800.0 1989-08-30,1.6666669845581055,1.6666669845581055,1.6458330154418945,1.6666669845581055,127800.0 1989-08-31,1.6666669845581055,1.6875,1.6458330154418945,1.6666669845581055,124200.0 1989-09-01,1.6875,1.6875,1.6666669845581055,1.6666669845581055,967200.0 1989-09-05,1.7083330154418945,1.7083330154418945,1.6666669845581055,1.6666669845581055,903000.0 1989-09-06,1.6666669845581055,1.7083330154418945,1.6666669845581055,1.6875,1089600.0 1989-09-07,1.6875,1.6875,1.6666669845581055,1.6875,207600.0 1989-09-08,1.6666669845581055,1.6875,1.6666669845581055,1.6666669845581055,369600.0 1989-09-11,1.6875,1.6875,1.6458330154418945,1.6666669845581055,897000.0 1989-09-12,1.6666669845581055,1.6875,1.6458330154418945,1.6875,579000.0 1989-09-13,1.6666669845581055,1.6875,1.6666669845581055,1.6875,378600.0 1989-09-14,1.6666669845581055,1.6875,1.6666669845581055,1.6666669845581055,159600.0 1989-09-15,1.6666669845581055,1.6875,1.6666669845581055,1.6875,865800.0 1989-09-18,1.6666669845581055,1.6875,1.6666669845581055,1.6666669845581055,327600.0 1989-09-19,1.6458330154418945,1.6666669845581055,1.6458330154418945,1.6666669845581055,880800.0 1989-09-20,1.6458330154418945,1.6666669845581055,1.6458330154418945,1.6666669845581055,1008000.0 1989-09-21,1.625,1.6458330154418945,1.625,1.6458330154418945,1307400.0 1989-09-22,1.625,1.6458330154418945,1.625,1.6458330154418945,351000.0 1989-09-25,1.625,1.6458330154418945,1.625,1.625,577200.0 1989-09-26,1.6666669845581055,1.6666669845581055,1.625,1.625,448200.0 1989-09-27,1.625,1.6666669845581055,1.625,1.6458330154418945,453000.0 1989-09-28,1.6458330154418945,1.6666669845581055,1.625,1.625,469200.0 1989-09-29,1.6458330154418945,1.6458330154418945,1.625,1.6458330154418945,198000.0 1989-10-02,1.625,1.6458330154418945,1.625,1.625,262800.0 1989-10-03,1.625,1.6458330154418945,1.6041669845581055,1.625,475200.0 1989-10-04,1.625,1.6458330154418945,1.6041669845581055,1.6041669845581055,439800.0 1989-10-05,1.625,1.6458330154418945,1.6041669845581055,1.625,130800.0 1989-10-06,1.625,1.6458330154418945,1.625,1.625,113400.0 1989-10-09,1.625,1.6458330154418945,1.625,1.625,113400.0 1989-10-10,1.625,1.6458330154418945,1.625,1.625,235200.0 1989-10-11,1.6041669845581055,1.6458330154418945,1.6041669845581055,1.6458330154418945,254400.0 1989-10-12,1.6041669845581055,1.6041669845581055,1.5625,1.6041669845581055,2091000.0 1989-10-13,1.5208330154418945,1.5833330154418945,1.5208330154418945,1.5833330154418945,104400.0 1989-10-16,1.5,1.5208330154418945,1.4791669845581055,1.5208330154418945,666600.0 1989-10-17,1.4583330154418945,1.5,1.4583330154418945,1.5,443400.0 1989-10-18,1.5416669845581055,1.5625,1.4166669845581055,1.4166669845581055,5024400.0 1989-10-19,1.5416669845581055,1.5416669845581055,1.5208330154418945,1.5416669845581055,481200.0 1989-10-20,1.5833330154418945,1.5833330154418945,1.5416669845581055,1.5416669845581055,931800.0 1989-10-23,1.4791669845581055,1.5833330154418945,1.4791669845581055,1.5833330154418945,483600.0 1989-10-24,1.4791669845581055,1.4791669845581055,1.4166669845581055,1.4791669845581055,351000.0 1989-10-25,1.4375,1.4791669845581055,1.4375,1.4583330154418945,194400.0 1989-10-26,1.4583330154418945,1.4583330154418945,1.4375,1.4375,224400.0 1989-10-27,1.4375,1.4583330154418945,1.4375,1.4375,74400.0 1989-10-30,1.4791669845581055,1.5,1.4375,1.4583330154418945,278400.0 1989-10-31,1.5208330154418945,1.5208330154418945,1.4791669845581055,1.5,310800.0 1989-11-01,1.5416669845581055,1.5416669845581055,1.5,1.5208330154418945,66000.0 1989-11-02,1.4791669845581055,1.5208330154418945,1.4791669845581055,1.5208330154418945,244200.0 1989-11-03,1.4791669845581055,1.5,1.4791669845581055,1.4791669845581055,711600.0 1989-11-06,1.4791669845581055,1.5,1.4583330154418945,1.5,979200.0 1989-11-07,1.4791669845581055,1.4791669845581055,1.4583330154418945,1.4791669845581055,120000.0 1989-11-08,1.4583330154418945,1.5,1.4583330154418945,1.4583330154418945,480600.0 1989-11-09,1.4166669845581055,1.4583330154418945,1.4166669845581055,1.4583330154418945,627600.0 1989-11-10,1.4375,1.4583330154418945,1.4375,1.4375,274800.0 1989-11-13,1.4166669845581055,1.4583330154418945,1.4166669845581055,1.4375,514200.0 1989-11-14,1.4166669845581055,1.4375,1.4166669845581055,1.4166669845581055,123000.0 1989-11-15,1.4375,1.4583330154418945,1.4166669845581055,1.4375,434400.0 1989-11-16,1.3958330154418945,1.4375,1.3958330154418945,1.4166669845581055,506400.0 1989-11-17,1.3958330154418945,1.3958330154418945,1.3541669845581055,1.3958330154418945,626400.0 1989-11-20,1.3541669845581055,1.3958330154418945,1.3541669845581055,1.375,757800.0 1989-11-21,1.375,1.3958330154418945,1.3541669845581055,1.375,523200.0 1989-11-22,1.4583330154418945,1.4583330154418945,1.375,1.375,633600.0 1989-11-24,1.4583330154418945,1.4583330154418945,1.4166669845581055,1.4583330154418945,180000.0 1989-11-27,1.4375,1.4583330154418945,1.4375,1.4583330154418945,293400.0 1989-11-28,1.4791669845581055,1.4791669845581055,1.4375,1.4375,385200.0 1989-11-29,1.4375,1.4583330154418945,1.4375,1.4375,474600.0 1989-11-30,1.4375,1.4375,1.3958330154418945,1.4166669845581055,946800.0 1989-12-01,1.4375,1.4375,1.4166669845581055,1.4166669845581055,161400.0 1989-12-04,1.4583330154418945,1.4583330154418945,1.4166669845581055,1.4166669845581055,181200.0 1989-12-05,1.4791669845581055,1.4791669845581055,1.4583330154418945,1.4791669845581055,277200.0 1989-12-06,1.4791669845581055,1.4791669845581055,1.4583330154418945,1.4791669845581055,180600.0 1989-12-07,1.4791669845581055,1.4791669845581055,1.4166669845581055,1.4791669845581055,779400.0 1989-12-08,1.4166669845581055,1.4791669845581055,1.4166669845581055,1.4791669845581055,195000.0 1989-12-11,1.4375,1.4583330154418945,1.4375,1.4375,194400.0 1989-12-12,1.4583330154418945,1.4583330154418945,1.4375,1.4583330154418945,326400.0 1989-12-13,1.4583330154418945,1.4791669845581055,1.4375,1.4583330154418945,189600.0 1989-12-14,1.4583330154418945,1.5,1.4583330154418945,1.4583330154418945,329400.0 1989-12-15,1.4791669845581055,1.5,1.4791669845581055,1.5,286800.0 1989-12-18,1.4791669845581055,1.5,1.4791669845581055,1.5,413400.0 1989-12-19,1.4791669845581055,1.4791669845581055,1.4791669845581055,1.4791669845581055,180000.0 1989-12-20,1.5,1.5,1.4791669845581055,1.4791669845581055,450600.0 1989-12-21,1.5208330154418945,1.5208330154418945,1.4791669845581055,1.5,694800.0 1989-12-22,1.5416669845581055,1.5416669845581055,1.5,1.5208330154418945,153600.0 1989-12-26,1.5416669845581055,1.5625,1.5416669845581055,1.5416669845581055,151200.0 1989-12-27,1.5625,1.5625,1.5208330154418945,1.5416669845581055,157200.0 1989-12-28,1.5833330154418945,1.625,1.5625,1.5625,585600.0 1989-12-29,1.625,1.625,1.5625,1.5833330154418945,1515000.0 1990-01-02,1.6041669845581055,1.6458330154418945,1.5625,1.6458330154418945,895800.0 1990-01-03,1.5208330154418945,1.5833330154418945,1.5208330154418945,1.5833330154418945,654000.0 1990-01-04,1.5,1.5208330154418945,1.5,1.5,826200.0 1990-01-05,1.5,1.5208330154418945,1.5,1.5,291600.0 1990-01-08,1.5,1.5208330154418945,1.5,1.5,433200.0 1990-01-09,1.5,1.5208330154418945,1.5,1.5,1362600.0 1990-01-10,1.5,1.5,1.4583330154418945,1.4791669845581055,948000.0 1990-01-11,1.5,1.5,1.4791669845581055,1.5,160200.0 1990-01-12,1.4375,1.4791669845581055,1.4375,1.4791669845581055,534000.0 1990-01-15,1.4375,1.4583330154418945,1.4375,1.4375,90000.0 1990-01-16,1.4166669845581055,1.4375,1.4166669845581055,1.4166669845581055,406800.0 1990-01-17,1.4166669845581055,1.4166669845581055,1.3958330154418945,1.3958330154418945,187200.0 1990-01-18,1.3958330154418945,1.4166669845581055,1.3958330154418945,1.4166669845581055,451200.0 1990-01-19,1.3958330154418945,1.4166669845581055,1.3958330154418945,1.3958330154418945,264000.0 1990-01-22,1.3958330154418945,1.4166669845581055,1.3958330154418945,1.4166669845581055,121800.0 1990-01-23,1.3333330154418945,1.4166669845581055,1.3333330154418945,1.3958330154418945,947400.0 1990-01-24,1.3125,1.3333330154418945,1.2916669845581055,1.3333330154418945,579000.0 1990-01-25,1.2916669845581055,1.3125,1.2916669845581055,1.3125,469800.0 1990-01-26,1.2916669845581055,1.3125,1.2916669845581055,1.2916669845581055,293400.0 1990-01-29,1.2708330154418945,1.3125,1.2708330154418945,1.3125,543000.0 1990-01-30,1.25,1.2916669845581055,1.25,1.2708330154418945,712200.0 1990-01-31,1.2708330154418945,1.4166669845581055,1.2083330154418945,1.25,818400.0 1990-02-01,1.25,1.2708330154418945,1.2291669845581055,1.2708330154418945,219000.0 1990-02-02,1.25,1.2916669845581055,1.25,1.25,299400.0 1990-02-05,1.25,1.2708330154418945,1.2291669845581055,1.25,1064400.0 1990-02-06,1.2083330154418945,1.2708330154418945,1.2083330154418945,1.2708330154418945,789600.0 1990-02-07,1.2291669845581055,1.25,1.1666669845581055,1.2083330154418945,1040400.0 1990-02-08,1.25,1.25,1.2291669845581055,1.2291669845581055,574200.0 1990-02-09,1.2083330154418945,1.25,1.2083330154418945,1.25,659400.0 1990-02-12,1.2083330154418945,1.2291669845581055,1.2083330154418945,1.2083330154418945,31800.0 1990-02-13,1.2291669845581055,1.2291669845581055,1.2083330154418945,1.2291669845581055,180000.0 1990-02-14,1.25,1.25,1.1875,1.2083330154418945,805800.0 1990-02-15,1.3125,1.3333330154418945,1.2291669845581055,1.2291669845581055,770400.0 1990-02-16,1.3541669845581055,1.3958330154418945,1.3333330154418945,1.3333330154418945,573600.0 1990-02-20,1.3333330154418945,1.375,1.3333330154418945,1.375,380400.0 1990-02-21,1.3333330154418945,1.3333330154418945,1.3125,1.3125,124800.0 1990-02-22,1.3333330154418945,1.3541669845581055,1.3125,1.3333330154418945,180000.0 1990-02-23,1.3125,1.3333330154418945,1.3125,1.3125,43800.0 1990-02-26,1.3541669845581055,1.3541669845581055,1.3333330154418945,1.3333330154418945,345600.0 1990-02-27,1.3541669845581055,1.375,1.3333330154418945,1.375,441000.0 1990-02-28,1.3541669845581055,1.375,1.3333330154418945,1.3541669845581055,1299600.0 1990-03-01,1.3541669845581055,1.375,1.3333330154418945,1.3333330154418945,22800.0 1990-03-02,1.375,1.375,1.3541669845581055,1.3541669845581055,44400.0 1990-03-05,1.3541669845581055,1.3958330154418945,1.3541669845581055,1.3541669845581055,81600.0 1990-03-06,1.3541669845581055,1.375,1.3541669845581055,1.3541669845581055,81000.0 1990-03-07,1.3958330154418945,1.3958330154418945,1.375,1.375,61200.0 1990-03-08,1.3958330154418945,1.3958330154418945,1.375,1.3958330154418945,35400.0 1990-03-09,1.375,1.3958330154418945,1.375,1.3958330154418945,37200.0 1990-03-12,1.375,1.3958330154418945,1.3541669845581055,1.375,180600.0 1990-03-13,1.3333330154418945,1.3541669845581055,1.3333330154418945,1.3541669845581055,13800.0 1990-03-14,1.3333330154418945,1.3333330154418945,1.3125,1.3333330154418945,725400.0 1990-03-15,1.3125,1.3125,1.3125,1.3125,160200.0 1990-03-16,1.3541669845581055,1.375,1.3125,1.3125,796200.0 1990-03-19,1.375,1.375,1.3541669845581055,1.3541669845581055,109200.0 1990-03-20,1.3541669845581055,1.375,1.3541669845581055,1.375,91200.0 1990-03-21,1.375,1.4166669845581055,1.3541669845581055,1.3541669845581055,647400.0 1990-03-22,1.3541669845581055,1.375,1.3541669845581055,1.375,100800.0 1990-03-23,1.375,1.375,1.3541669845581055,1.375,136800.0 1990-03-26,1.375,1.375,1.3541669845581055,1.375,423000.0 1990-03-27,1.375,1.375,1.3541669845581055,1.375,46800.0 1990-03-28,1.3541669845581055,1.375,1.3333330154418945,1.375,36600.0 1990-03-29,1.375,1.375,1.3333330154418945,1.3541669845581055,76800.0 1990-03-30,1.375,1.375,1.3333330154418945,1.3541669845581055,135000.0 1990-04-02,1.3333330154418945,1.375,1.3333330154418945,1.3541669845581055,94200.0 1990-04-03,1.2708330154418945,1.3333330154418945,1.25,1.3333330154418945,1064400.0 1990-04-04,1.25,1.2708330154418945,1.25,1.25,354600.0 1990-04-05,1.2291669845581055,1.25,1.2083330154418945,1.2291669845581055,2258400.0 1990-04-06,1.1875,1.2291669845581055,1.1666669845581055,1.2083330154418945,309600.0 1990-04-09,1.125,1.1875,1.125,1.1875,223800.0 1990-04-10,1.1666669845581055,1.1875,1.125,1.125,150600.0 1990-04-11,1.1875,1.1875,1.1666669845581055,1.1666669845581055,78000.0 1990-04-12,1.2083330154418945,1.2083330154418945,1.1666669845581055,1.1666669845581055,143400.0 1990-04-16,1.2291669845581055,1.25,1.2083330154418945,1.2083330154418945,122400.0 1990-04-17,1.25,1.25,1.2291669845581055,1.25,208200.0 1990-04-18,1.2291669845581055,1.3125,1.2083330154418945,1.2708330154418945,1041600.0 1990-04-19,1.1875,1.2083330154418945,1.1875,1.2083330154418945,700200.0 1990-04-20,1.1875,1.2083330154418945,1.1875,1.2083330154418945,87000.0 1990-04-23,1.1666669845581055,1.2083330154418945,1.1666669845581055,1.2083330154418945,858000.0 1990-04-24,1.1666669845581055,1.1875,1.1666669845581055,1.1875,357600.0 1990-04-25,1.1875,1.1875,1.1666669845581055,1.1666669845581055,157800.0 1990-04-26,1.1666669845581055,1.1666669845581055,1.1458330154418945,1.1666669845581055,529200.0 1990-04-27,1.125,1.1666669845581055,1.125,1.1458330154418945,3866400.0 1990-04-30,1.125,1.1458330154418945,1.0833330154418945,1.1458330154418945,916200.0 1990-05-01,1.1458330154418945,1.1458330154418945,1.125,1.125,144000.0 1990-05-02,1.1458330154418945,1.1666669845581055,1.125,1.1458330154418945,469200.0 1990-05-03,1.2291669845581055,1.2291669845581055,1.1666669845581055,1.1666669845581055,568200.0 1990-05-04,1.2083330154418945,1.2708330154418945,1.1875,1.25,1174800.0 1990-05-07,1.2083330154418945,1.2083330154418945,1.1875,1.1875,121800.0 1990-05-08,1.2291669845581055,1.2291669845581055,1.1666669845581055,1.1875,7609200.0 1990-05-09,1.2083330154418945,1.2291669845581055,1.2083330154418945,1.2291669845581055,332400.0 1990-05-10,1.1875,1.1875,1.1666669845581055,1.1875,479400.0 1990-05-11,1.1875,1.2083330154418945,1.1875,1.2083330154418945,1230000.0 1990-05-14,1.2083330154418945,1.2291669845581055,1.1875,1.2083330154418945,2135400.0 1990-05-15,1.2708330154418945,1.2708330154418945,1.1875,1.2083330154418945,1824600.0 1990-05-16,1.2708330154418945,1.2708330154418945,1.2291669845581055,1.25,1477200.0 1990-05-17,1.3125,1.3333330154418945,1.2708330154418945,1.2708330154418945,1077600.0 1990-05-18,1.3125,1.3333330154418945,1.3125,1.3333330154418945,196200.0 1990-05-21,1.375,1.375,1.3125,1.3125,772200.0 1990-05-22,1.3333330154418945,1.3958330154418945,1.3333330154418945,1.375,195000.0 1990-05-23,1.3333330154418945,1.3333330154418945,1.2708330154418945,1.2916669845581055,571200.0 1990-05-24,1.3125,1.3333330154418945,1.2916669845581055,1.2916669845581055,281400.0 1990-05-25,1.2916669845581055,1.2916669845581055,1.25,1.2916669845581055,486000.0 1990-05-29,1.3541669845581055,1.3541669845581055,1.2916669845581055,1.3125,315600.0 1990-05-30,1.3125,1.3541669845581055,1.3125,1.3333330154418945,174000.0 1990-05-31,1.2916669845581055,1.3125,1.2916669845581055,1.3125,99600.0 1990-06-01,1.3541669845581055,1.3541669845581055,1.3125,1.3125,436800.0 1990-06-04,1.4166669845581055,1.4166669845581055,1.3958330154418945,1.3958330154418945,1714200.0 1990-06-05,1.4166669845581055,1.4375,1.3958330154418945,1.4166669845581055,220800.0 1990-06-06,1.4166669845581055,1.4166669845581055,1.3958330154418945,1.4166669845581055,703800.0 1990-06-07,1.4166669845581055,1.4375,1.3958330154418945,1.4166669845581055,172200.0 1990-06-08,1.375,1.4375,1.375,1.4166669845581055,2252400.0 1990-06-11,1.375,1.3958330154418945,1.375,1.3958330154418945,160800.0 1990-06-12,1.3541669845581055,1.3958330154418945,1.3333330154418945,1.3958330154418945,6337200.0 1990-06-13,1.3333330154418945,1.375,1.3333330154418945,1.3541669845581055,313800.0 1990-06-14,1.375,1.3958330154418945,1.3333330154418945,1.3333330154418945,405000.0 1990-06-15,1.3958330154418945,1.3958330154418945,1.3541669845581055,1.375,101400.0 1990-06-18,1.3541669845581055,1.3958330154418945,1.3333330154418945,1.3958330154418945,79200.0 1990-06-19,1.3125,1.3541669845581055,1.3125,1.3333330154418945,402000.0 1990-06-20,1.2916669845581055,1.3333330154418945,1.2916669845581055,1.3125,354600.0 1990-06-21,1.25,1.2708330154418945,1.2291669845581055,1.25,469800.0 1990-06-22,1.3333330154418945,1.3333330154418945,1.2708330154418945,1.2708330154418945,421800.0 1990-06-25,1.2916669845581055,1.3125,1.25,1.2916669845581055,549000.0 1990-06-26,1.2708330154418945,1.2916669845581055,1.2708330154418945,1.2916669845581055,105000.0 1990-06-27,1.25,1.2708330154418945,1.25,1.25,79800.0 1990-06-28,1.2916669845581055,1.2916669845581055,1.25,1.25,448800.0 1990-06-29,1.25,1.2708330154418945,1.2291669845581055,1.2708330154418945,1197600.0 1990-07-02,1.25,1.2708330154418945,1.2291669845581055,1.2291669845581055,1112400.0 1990-07-03,1.2291669845581055,1.25,1.2083330154418945,1.25,934200.0 1990-07-05,1.2291669845581055,1.2291669845581055,1.2083330154418945,1.2291669845581055,389400.0 1990-07-06,1.2291669845581055,1.25,1.2083330154418945,1.2083330154418945,233400.0 1990-07-09,1.2291669845581055,1.25,1.2083330154418945,1.25,81600.0 1990-07-10,1.2083330154418945,1.25,1.1875,1.2291669845581055,143400.0 1990-07-11,1.2083330154418945,1.2291669845581055,1.1875,1.2083330154418945,295800.0 1990-07-12,1.2083330154418945,1.2291669845581055,1.1875,1.2291669845581055,274200.0 1990-07-13,1.1875,1.2083330154418945,1.1875,1.2083330154418945,342000.0 1990-07-16,1.2083330154418945,1.2083330154418945,1.1875,1.2083330154418945,526800.0 1990-07-17,1.2083330154418945,1.2291669845581055,1.2083330154418945,1.2083330154418945,300000.0 1990-07-18,1.2083330154418945,1.2083330154418945,1.1666669845581055,1.2083330154418945,351000.0 1990-07-19,1.2083330154418945,1.2083330154418945,1.1875,1.2083330154418945,109800.0 1990-07-20,1.1875,1.2083330154418945,1.1666669845581055,1.2083330154418945,887400.0 1990-07-23,1.1458330154418945,1.1666669845581055,1.1041669845581055,1.1666669845581055,304200.0 1990-07-24,1.1458330154418945,1.1458330154418945,1.125,1.125,165000.0 1990-07-25,1.1458330154418945,1.1666669845581055,1.1458330154418945,1.1458330154418945,141600.0 1990-07-26,1.1458330154418945,1.1666669845581055,1.1458330154418945,1.1666669845581055,99600.0 1990-07-27,1.1666669845581055,1.1666669845581055,1.1458330154418945,1.1458330154418945,154800.0 1990-07-30,1.125,1.1458330154418945,1.125,1.1458330154418945,95400.0 1990-07-31,1.1458330154418945,1.1458330154418945,1.125,1.1458330154418945,174600.0 1990-08-01,1.1458330154418945,1.1666669845581055,1.125,1.1458330154418945,162600.0 1990-08-02,1.125,1.1458330154418945,1.1041669845581055,1.1458330154418945,387600.0 1990-08-03,1.0625,1.1041669845581055,1.0416669845581055,1.1041669845581055,175800.0 1990-08-06,1.0416669845581055,1.0625,1.0,1.0416669845581055,129000.0 1990-08-07,1.0625,1.0625,1.0208330154418945,1.0208330154418945,104400.0 1990-08-08,1.1041669845581055,1.1041669845581055,1.0625,1.0833330154418945,236400.0 1990-08-09,1.1041669845581055,1.1041669845581055,1.0833330154418945,1.0833330154418945,1856400.0 1990-08-10,1.1041669845581055,1.125,1.0833330154418945,1.125,45600.0 1990-08-13,1.0833330154418945,1.125,1.0833330154418945,1.0833330154418945,58200.0 1990-08-14,1.125,1.125,1.0833330154418945,1.0833330154418945,1118400.0 1990-08-15,1.1458330154418945,1.1458330154418945,1.1041669845581055,1.125,1299000.0 1990-08-16,1.125,1.1666669845581055,1.125,1.1666669845581055,120600.0 1990-08-17,1.1041669845581055,1.1458330154418945,1.0833330154418945,1.1458330154418945,1567800.0 1990-08-20,1.0833330154418945,1.1041669845581055,1.0625,1.1041669845581055,991200.0 1990-08-21,1.0416669845581055,1.0625,1.0,1.0625,1764600.0 1990-08-22,1.0416669845581055,1.0833330154418945,1.0416669845581055,1.0625,285600.0 1990-08-23,0.9791669845581055,1.0208330154418945,0.9583330154418945,1.0208330154418945,3074400.0 1990-08-24,1.0,1.0208330154418945,0.9791669845581055,1.0,213600.0 1990-08-27,1.0833330154418945,1.1041669845581055,1.0416669845581055,1.0416669845581055,295200.0 1990-08-28,1.0833330154418945,1.1041669845581055,1.0833330154418945,1.0833330154418945,117600.0 1990-08-29,1.1041669845581055,1.1041669845581055,1.0833330154418945,1.0833330154418945,36600.0 1990-08-30,1.0833330154418945,1.1041669845581055,1.0833330154418945,1.0833330154418945,90600.0 1990-08-31,1.1041669845581055,1.1041669845581055,1.0833330154418945,1.0833330154418945,612600.0 1990-09-04,1.0833330154418945,1.1041669845581055,1.0833330154418945,1.1041669845581055,57600.0 1990-09-05,1.0833330154418945,1.1041669845581055,1.0625,1.0833330154418945,173400.0 1990-09-06,1.0625,1.0833330154418945,1.0625,1.0625,205200.0 1990-09-07,1.0833330154418945,1.0833330154418945,1.0625,1.0625,31200.0 1990-09-10,1.0625,1.0833330154418945,1.0625,1.0833330154418945,30000.0 1990-09-11,1.0833330154418945,1.0833330154418945,1.0625,1.0625,686400.0 1990-09-12,1.0625,1.0833330154418945,1.0416669845581055,1.0625,730800.0 1990-09-13,1.0625,1.0833330154418945,1.0625,1.0625,600000.0 1990-09-14,1.0833330154418945,1.0833330154418945,1.0625,1.0625,48000.0 1990-09-17,1.0833330154418945,1.0833330154418945,1.0625,1.0833330154418945,56400.0 1990-09-18,1.0625,1.0833330154418945,1.0625,1.0833330154418945,732000.0 1990-09-19,1.0625,1.0833330154418945,1.0625,1.0625,22800.0 1990-09-20,1.0416669845581055,1.0625,1.0416669845581055,1.0625,127800.0 1990-09-21,1.0208330154418945,1.0625,1.0208330154418945,1.0625,127800.0 1990-09-24,1.0208330154418945,1.0416669845581055,1.0208330154418945,1.0208330154418945,172200.0 1990-09-25,1.0416669845581055,1.0625,1.0208330154418945,1.0208330154418945,653400.0 1990-09-26,1.0208330154418945,1.0625,1.0208330154418945,1.0416669845581055,729600.0 1990-09-27,1.0416669845581055,1.0625,1.0208330154418945,1.0208330154418945,151800.0 1990-09-28,1.0416669845581055,1.0416669845581055,1.0208330154418945,1.0208330154418945,131400.0 1990-10-01,1.0833330154418945,1.0833330154418945,1.0416669845581055,1.0833330154418945,232800.0 1990-10-02,1.0416669845581055,1.0625,1.0416669845581055,1.0625,111000.0 1990-10-03,1.0416669845581055,1.0625,1.0208330154418945,1.0416669845581055,697800.0 1990-10-04,1.0625,1.0625,1.0416669845581055,1.0625,75600.0 1990-10-05,1.0625,1.0625,1.0208330154418945,1.0625,91800.0 1990-10-08,1.0625,1.0625,1.0416669845581055,1.0416669845581055,91800.0 1990-10-09,1.0208330154418945,1.0416669845581055,1.0208330154418945,1.0208330154418945,154200.0 1990-10-10,1.0,1.0208330154418945,1.0,1.0,163200.0 1990-10-11,1.0,1.0208330154418945,1.0,1.0,23400.0 1990-10-12,1.0,1.0208330154418945,0.9791669845581055,1.0,273600.0 1990-10-15,0.9791669845581055,1.0208330154418945,0.9791669845581055,1.0,109800.0 1990-10-16,0.9583330154418945,1.0,0.9583330154418945,0.9791669845581055,159600.0 1990-10-17,0.9583330154418945,0.9791669845581055,0.9583330154418945,0.9583330154418945,223200.0 1990-10-18,1.0,1.0,0.9791669845581055,0.9791669845581055,67200.0 1990-10-19,0.9791669845581055,0.9791669845581055,0.9791669845581055,0.9791669845581055,151800.0 1990-10-22,0.9791669845581055,1.0,0.9791669845581055,0.9791669845581055,57000.0 1990-10-23,1.0,1.0,0.9791669845581055,0.9791669845581055,89400.0 1990-10-24,0.9791669845581055,1.0,0.9791669845581055,1.0,28800.0 1990-10-25,0.9791669845581055,1.0,0.9791669845581055,1.0,1096800.0 1990-10-26,0.9791669845581055,1.0,0.9791669845581055,1.0,95400.0 1990-10-29,0.9791669845581055,0.9791669845581055,0.9791669845581055,0.9791669845581055,85200.0 1990-10-30,0.9791669845581055,1.0,0.9583330154418945,0.9791669845581055,197400.0 1990-10-31,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,505800.0 1990-11-01,0.9375,0.9583330154418945,0.9375,0.9375,150600.0 1990-11-02,0.9375,0.9583330154418945,0.9375,0.9583330154418945,205200.0 1990-11-05,0.9375,0.9583330154418945,0.9166669845581055,0.9583330154418945,262200.0 1990-11-06,0.9375,0.9583330154418945,0.9375,0.9583330154418945,98400.0 1990-11-07,0.9583330154418945,0.9583330154418945,0.9375,0.9375,108000.0 1990-11-08,0.9791669845581055,0.9791669845581055,0.9375,0.9375,684000.0 1990-11-09,0.9375,0.9583330154418945,0.9375,0.9583330154418945,221400.0 1990-11-12,1.0,1.0,0.9583330154418945,0.9791669845581055,96000.0 1990-11-13,0.9583330154418945,1.0,0.9583330154418945,1.0,98400.0 1990-11-14,0.9791669845581055,1.0,0.9583330154418945,0.9583330154418945,216000.0 1990-11-15,0.9583330154418945,0.9791669845581055,0.9583330154418945,0.9583330154418945,124200.0 1990-11-16,0.9583330154418945,0.9791669845581055,0.9583330154418945,0.9583330154418945,327000.0 1990-11-19,0.9791669845581055,0.9791669845581055,0.9583330154418945,0.9583330154418945,246600.0 1990-11-20,0.9583330154418945,0.9791669845581055,0.9375,0.9583330154418945,499200.0 1990-11-21,0.9791669845581055,0.9791669845581055,0.9166669845581055,0.9583330154418945,1543800.0 1990-11-23,0.9791669845581055,0.9791669845581055,0.9583330154418945,0.9583330154418945,46800.0 1990-11-26,0.9791669845581055,0.9791669845581055,0.9583330154418945,0.9791669845581055,40200.0 1990-11-27,1.0,1.0208330154418945,0.9583330154418945,0.9583330154418945,225600.0 1990-11-28,1.0,1.0208330154418945,1.0,1.0,24600.0 1990-11-29,1.0416669845581055,1.0625,0.9791669845581055,1.0,864000.0 1990-11-30,1.0833330154418945,1.1041669845581055,1.0416669845581055,1.0416669845581055,2772600.0 1990-12-03,1.1041669845581055,1.1041669845581055,1.0833330154418945,1.0833330154418945,358800.0 1990-12-04,1.0625,1.1041669845581055,1.0625,1.0833330154418945,99000.0 1990-12-05,1.0625,1.0833330154418945,1.0208330154418945,1.0416669845581055,131400.0 1990-12-06,1.0833330154418945,1.1041669845581055,1.0833330154418945,1.0833330154418945,880800.0 1990-12-07,1.0833330154418945,1.0833330154418945,1.0625,1.0833330154418945,226200.0 1990-12-10,1.0833330154418945,1.1041669845581055,1.0625,1.0833330154418945,122400.0 1990-12-11,1.0833330154418945,1.1041669845581055,1.0625,1.1041669845581055,258000.0 1990-12-12,1.125,1.125,1.0833330154418945,1.0833330154418945,80400.0 1990-12-13,1.1666669845581055,1.1875,1.1041669845581055,1.1041669845581055,192000.0 1990-12-14,1.125,1.1666669845581055,1.1041669845581055,1.1666669845581055,2027400.0 1990-12-17,1.125,1.1458330154418945,1.1041669845581055,1.1458330154418945,255600.0 1990-12-18,1.1041669845581055,1.125,1.1041669845581055,1.125,160200.0 1990-12-19,1.1666669845581055,1.1875,1.1458330154418945,1.1666669845581055,557400.0 1990-12-20,1.1875,1.1875,1.1666669845581055,1.1666669845581055,270600.0 1990-12-21,1.1875,1.25,1.1875,1.1875,2221800.0 1990-12-24,1.1666669845581055,1.2083330154418945,1.1666669845581055,1.1875,174000.0 1990-12-26,1.1666669845581055,1.1875,1.1666669845581055,1.1666669845581055,69000.0 1990-12-27,1.1458330154418945,1.1666669845581055,1.1041669845581055,1.1458330154418945,162000.0 1990-12-28,1.125,1.1458330154418945,1.1041669845581055,1.1458330154418945,489000.0 1990-12-31,1.1041669845581055,1.125,1.1041669845581055,1.125,345000.0 1991-01-02,1.1458330154418945,1.1666669845581055,1.125,1.125,420600.0 1991-01-03,1.125,1.1666669845581055,1.125,1.125,96000.0 1991-01-04,1.1458330154418945,1.1458330154418945,1.125,1.125,30000.0 1991-01-07,1.125,1.1458330154418945,1.125,1.125,72600.0 1991-01-08,1.125,1.1458330154418945,1.125,1.1458330154418945,64200.0 1991-01-09,1.125,1.1458330154418945,1.1041669845581055,1.1458330154418945,245400.0 1991-01-10,1.125,1.1458330154418945,1.125,1.1458330154418945,85800.0 1991-01-11,1.125,1.1458330154418945,1.125,1.125,59400.0 1991-01-14,1.1041669845581055,1.1458330154418945,1.1041669845581055,1.125,169200.0 1991-01-15,1.0833330154418945,1.125,1.0833330154418945,1.125,85200.0 1991-01-16,1.1041669845581055,1.125,1.0833330154418945,1.0833330154418945,84600.0 1991-01-17,1.1875,1.2083330154418945,1.125,1.1666669845581055,423600.0 1991-01-18,1.1666669845581055,1.1875,1.1666669845581055,1.1875,58800.0 1991-01-21,1.1666669845581055,1.1875,1.1666669845581055,1.1666669845581055,60000.0 1991-01-22,1.25,1.3125,1.1666669845581055,1.1875,643200.0 1991-01-23,1.3125,1.3541669845581055,1.2708330154418945,1.2708330154418945,1084200.0 1991-01-24,1.2916669845581055,1.3333330154418945,1.2916669845581055,1.3125,445800.0 1991-01-25,1.2916669845581055,1.2916669845581055,1.2708330154418945,1.2708330154418945,157800.0 1991-01-28,1.3125,1.3125,1.2916669845581055,1.2916669845581055,309600.0 1991-01-29,1.3125,1.3125,1.2916669845581055,1.2916669845581055,261600.0 1991-01-30,1.3333330154418945,1.3333330154418945,1.2916669845581055,1.2916669845581055,932400.0 1991-01-31,1.3125,1.3333330154418945,1.3125,1.3125,204600.0 1991-02-01,1.3541669845581055,1.3541669845581055,1.3125,1.3125,883200.0 1991-02-04,1.4791669845581055,1.5416669845581055,1.3541669845581055,1.3541669845581055,2600400.0 1991-02-05,1.5,1.5208330154418945,1.4583330154418945,1.4791669845581055,2416800.0 1991-02-06,1.4583330154418945,1.5,1.4375,1.4791669845581055,1927800.0 1991-02-07,1.4583330154418945,1.4791669845581055,1.4583330154418945,1.4583330154418945,669000.0 1991-02-08,1.4166669845581055,1.4791669845581055,1.4166669845581055,1.4791669845581055,501000.0 1991-02-11,1.4583330154418945,1.4583330154418945,1.3958330154418945,1.4166669845581055,528600.0 1991-02-12,1.4375,1.4583330154418945,1.4375,1.4583330154418945,340200.0 1991-02-13,1.4791669845581055,1.5,1.4375,1.4583330154418945,2584200.0 1991-02-14,1.4375,1.4791669845581055,1.4375,1.4791669845581055,396000.0 1991-02-15,1.4791669845581055,1.5,1.4375,1.4375,409200.0 1991-02-19,1.4791669845581055,1.5,1.4375,1.4583330154418945,1167600.0 1991-02-20,1.4791669845581055,1.4791669845581055,1.4166669845581055,1.4791669845581055,1532400.0 1991-02-21,1.5208330154418945,1.5416669845581055,1.4583330154418945,1.4791669845581055,4909200.0 1991-02-22,1.6041669845581055,1.625,1.5208330154418945,1.5208330154418945,3933000.0 1991-02-25,1.6666669845581055,1.6875,1.6041669845581055,1.6041669845581055,3864600.0 1991-02-26,1.625,1.6666669845581055,1.625,1.6458330154418945,696600.0 1991-02-27,1.6458330154418945,1.6458330154418945,1.625,1.625,1775400.0 1991-02-28,1.6458330154418945,1.6458330154418945,1.625,1.625,420600.0 1991-03-01,1.75,1.7708330154418945,1.625,1.625,6868200.0 1991-03-04,1.8125,1.875,1.7708330154418945,1.7708330154418945,1265400.0 1991-03-05,1.9375,1.9375,1.8125,1.8333330154418945,3662400.0 1991-03-06,1.9166669845581055,1.9791669845581055,1.8958330154418945,1.9375,2113800.0 1991-03-07,1.9166669845581055,1.9583330154418945,1.8958330154418945,1.8958330154418945,857400.0 1991-03-08,1.9583330154418945,1.9791669845581055,1.9375,1.9375,943200.0 1991-03-11,1.8541669845581055,1.9583330154418945,1.8541669845581055,1.9375,1364400.0 1991-03-12,1.8125,1.8541669845581055,1.7708330154418945,1.8333330154418945,690600.0 1991-03-13,1.7708330154418945,1.8333330154418945,1.75,1.8125,1525200.0 1991-03-14,1.7916669845581055,1.8125,1.7708330154418945,1.7708330154418945,962400.0 1991-03-15,1.8333330154418945,1.8541669845581055,1.8333330154418945,1.8333330154418945,1075200.0 1991-03-18,1.9166669845581055,1.9166669845581055,1.8333330154418945,1.8333330154418945,1183800.0 1991-03-19,1.8333330154418945,1.8958330154418945,1.8125,1.875,1200000.0 1991-03-20,1.8125,1.8125,1.7708330154418945,1.8125,158400.0 1991-03-21,1.75,1.8125,1.75,1.7916669845581055,334800.0 1991-03-22,1.8125,1.8125,1.7916669845581055,1.7916669845581055,258600.0 1991-03-25,1.8125,1.8333330154418945,1.8125,1.8125,255000.0 1991-03-26,1.875,1.875,1.8125,1.8333330154418945,1466400.0 1991-03-27,1.875,1.9166669845581055,1.875,1.875,318000.0 1991-03-28,1.875,1.875,1.8333330154418945,1.8541669845581055,241200.0 1991-04-01,1.875,1.875,1.8333330154418945,1.8333330154418945,337200.0 1991-04-02,1.9583330154418945,1.9791669845581055,1.8541669845581055,1.8541669845581055,835200.0 1991-04-03,1.9583330154418945,1.9583330154418945,1.9375,1.9583330154418945,424800.0 1991-04-04,1.9166669845581055,1.9583330154418945,1.9166669845581055,1.9375,285600.0 1991-04-05,1.875,1.9375,1.8541669845581055,1.8958330154418945,593400.0 1991-04-08,1.9166669845581055,1.9166669845581055,1.875,1.8958330154418945,247200.0 1991-04-09,1.875,1.9166669845581055,1.875,1.8958330154418945,168000.0 1991-04-10,1.8333330154418945,1.8958330154418945,1.8333330154418945,1.875,445200.0 1991-04-11,1.8541669845581055,1.875,1.8333330154418945,1.8333330154418945,1743600.0 1991-04-12,1.8541669845581055,1.8541669845581055,1.8333330154418945,1.8541669845581055,738600.0 1991-04-15,1.875,1.875,1.8333330154418945,1.8541669845581055,818400.0 1991-04-16,1.8541669845581055,1.8958330154418945,1.8125,1.8541669845581055,1301400.0 1991-04-17,2.0625,2.0833330154418945,1.8541669845581055,1.875,5227800.0 1991-04-18,2.0,2.0833330154418945,2.0,2.0625,1559400.0 1991-04-19,1.9583330154418945,2.0,1.9375,1.9791669845581055,340800.0 1991-04-22,1.8958330154418945,1.9166669845581055,1.875,1.9166669845581055,178200.0 1991-04-23,1.875,1.8958330154418945,1.8541669845581055,1.8958330154418945,558600.0 1991-04-24,1.8333330154418945,1.8958330154418945,1.8333330154418945,1.8541669845581055,2775000.0 1991-04-25,1.7708330154418945,1.7916669845581055,1.6875,1.7708330154418945,829200.0 1991-04-26,1.8125,1.8125,1.75,1.7708330154418945,286200.0 1991-04-29,1.8125,1.8333330154418945,1.7916669845581055,1.7916669845581055,431400.0 1991-04-30,1.8125,1.8333330154418945,1.7916669845581055,1.7916669845581055,673200.0 1991-05-01,1.7708330154418945,1.7708330154418945,1.7083330154418945,1.75,1066200.0 1991-05-02,1.75,1.7708330154418945,1.75,1.7708330154418945,565200.0 1991-05-03,1.8125,1.8333330154418945,1.75,1.75,254400.0 1991-05-06,1.7916669845581055,1.8125,1.7916669845581055,1.7916669845581055,135000.0 1991-05-07,1.7708330154418945,1.7916669845581055,1.75,1.7708330154418945,271200.0 1991-05-08,1.7916669845581055,1.8125,1.75,1.75,441000.0 1991-05-09,1.875,1.9166669845581055,1.8125,1.8125,610200.0 1991-05-10,1.875,1.9166669845581055,1.875,1.875,756000.0 1991-05-13,1.8958330154418945,1.8958330154418945,1.8541669845581055,1.875,355800.0 1991-05-14,1.8541669845581055,1.8958330154418945,1.8541669845581055,1.8958330154418945,130200.0 1991-05-15,1.7916669845581055,1.8541669845581055,1.75,1.8541669845581055,879000.0 1991-05-16,1.8125,1.8125,1.7916669845581055,1.8125,1059000.0 1991-05-17,1.7916669845581055,1.8333330154418945,1.7916669845581055,1.7916669845581055,315000.0 1991-05-20,1.75,1.8125,1.7291669845581055,1.8125,1141200.0 1991-05-21,1.75,1.7708330154418945,1.7083330154418945,1.7291669845581055,1257000.0 1991-05-22,1.875,1.8958330154418945,1.75,1.75,460200.0 1991-05-23,1.8125,1.875,1.7708330154418945,1.875,648000.0 1991-05-24,1.7916669845581055,1.8125,1.7916669845581055,1.8125,222000.0 1991-05-28,1.8125,1.8541669845581055,1.8125,1.8125,557400.0 1991-05-29,1.8333330154418945,1.8333330154418945,1.8125,1.8125,982800.0 1991-05-30,1.875,1.875,1.8333330154418945,1.8333330154418945,367800.0 1991-05-31,1.8333330154418945,1.875,1.8333330154418945,1.875,317400.0 1991-06-03,1.8333330154418945,1.875,1.8125,1.8333330154418945,401400.0 1991-06-04,1.8125,1.8125,1.7916669845581055,1.8125,312600.0 1991-06-05,1.7708330154418945,1.8125,1.7708330154418945,1.8125,124200.0 1991-06-06,1.75,1.7708330154418945,1.7291669845581055,1.75,267000.0 1991-06-07,1.7083330154418945,1.7291669845581055,1.6875,1.7291669845581055,265200.0 1991-06-10,1.6875,1.7291669845581055,1.6666669845581055,1.7291669845581055,636600.0 1991-06-11,1.7083330154418945,1.7291669845581055,1.6666669845581055,1.6666669845581055,1224000.0 1991-06-12,1.6458330154418945,1.6875,1.625,1.6875,973200.0 1991-06-13,1.6666669845581055,1.6666669845581055,1.5625,1.6666669845581055,1114200.0 1991-06-14,1.7083330154418945,1.7083330154418945,1.6666669845581055,1.6666669845581055,422400.0 1991-06-17,1.7083330154418945,1.75,1.7083330154418945,1.7083330154418945,1021800.0 1991-06-18,1.7083330154418945,1.7291669845581055,1.7083330154418945,1.7083330154418945,268800.0 1991-06-19,1.6458330154418945,1.6666669845581055,1.6458330154418945,1.6458330154418945,552000.0 1991-06-20,1.625,1.6458330154418945,1.625,1.625,95400.0 1991-06-21,1.625,1.625,1.6041669845581055,1.625,556200.0 1991-06-24,1.5208330154418945,1.6041669845581055,1.5208330154418945,1.5833330154418945,1194600.0 1991-06-25,1.5,1.5416669845581055,1.4583330154418945,1.5416669845581055,678600.0 1991-06-26,1.5,1.5208330154418945,1.5,1.5,168000.0 1991-06-27,1.5833330154418945,1.5833330154418945,1.5208330154418945,1.5208330154418945,135000.0 1991-06-28,1.5833330154418945,1.5833330154418945,1.5625,1.5625,230400.0 1991-07-01,1.5833330154418945,1.6041669845581055,1.5625,1.5833330154418945,320400.0 1991-07-02,1.5833330154418945,1.5833330154418945,1.5416669845581055,1.5833330154418945,138000.0 1991-07-03,1.5625,1.6041669845581055,1.5416669845581055,1.5833330154418945,375000.0 1991-07-05,1.5625,1.5833330154418945,1.5416669845581055,1.5416669845581055,53400.0 1991-07-08,1.6041669845581055,1.6041669845581055,1.5625,1.5625,241800.0 1991-07-09,1.625,1.6666669845581055,1.625,1.6458330154418945,440400.0 1991-07-10,1.5833330154418945,1.6458330154418945,1.5416669845581055,1.625,312600.0 1991-07-11,1.5833330154418945,1.5833330154418945,1.5625,1.5625,60600.0 1991-07-12,1.5833330154418945,1.5833330154418945,1.5625,1.5625,219600.0 1991-07-15,1.6666669845581055,1.6666669845581055,1.5625,1.5833330154418945,373200.0 1991-07-16,1.6458330154418945,1.6875,1.6458330154418945,1.6458330154418945,263400.0 1991-07-17,1.6666669845581055,1.6666669845581055,1.6458330154418945,1.6458330154418945,49800.0 1991-07-18,1.6666669845581055,1.6666669845581055,1.6458330154418945,1.6458330154418945,395400.0 1991-07-19,1.6458330154418945,1.6666669845581055,1.625,1.6458330154418945,351000.0 1991-07-22,1.6458330154418945,1.6458330154418945,1.6041669845581055,1.6458330154418945,1216200.0 1991-07-23,1.4791669845581055,1.6458330154418945,1.4583330154418945,1.625,1047600.0 1991-07-24,1.4791669845581055,1.5416669845581055,1.4375,1.4583330154418945,998400.0 1991-07-25,1.5208330154418945,1.5208330154418945,1.4583330154418945,1.4583330154418945,521400.0 1991-07-26,1.5,1.5208330154418945,1.5,1.5208330154418945,500400.0 1991-07-29,1.4791669845581055,1.5,1.4583330154418945,1.5,309600.0 1991-07-30,1.4791669845581055,1.5,1.4583330154418945,1.4791669845581055,375600.0 1991-07-31,1.4166669845581055,1.4791669845581055,1.4166669845581055,1.4791669845581055,1401000.0 1991-08-01,1.4375,1.4375,1.3958330154418945,1.4166669845581055,755400.0 1991-08-02,1.4375,1.4375,1.3958330154418945,1.4166669845581055,376200.0 1991-08-05,1.4583330154418945,1.4583330154418945,1.4166669845581055,1.4166669845581055,566400.0 1991-08-06,1.5,1.5208330154418945,1.4583330154418945,1.4583330154418945,589800.0 1991-08-07,1.4791669845581055,1.4791669845581055,1.4583330154418945,1.4791669845581055,892200.0 1991-08-08,1.2708330154418945,1.4791669845581055,1.2291669845581055,1.4583330154418945,10624800.0 1991-08-09,1.3333330154418945,1.3333330154418945,1.2708330154418945,1.2916669845581055,3661800.0 1991-08-12,1.3125,1.3125,1.2916669845581055,1.2916669845581055,1797600.0 1991-08-13,1.2916669845581055,1.3125,1.2708330154418945,1.3125,1840800.0 1991-08-14,1.2916669845581055,1.3125,1.2916669845581055,1.2916669845581055,1734000.0 1991-08-15,1.2916669845581055,1.3125,1.2916669845581055,1.2916669845581055,1248600.0 1991-08-16,1.2916669845581055,1.2916669845581055,1.2708330154418945,1.2916669845581055,1194600.0 1991-08-19,1.2291669845581055,1.25,1.2083330154418945,1.25,655200.0 1991-08-20,1.2291669845581055,1.25,1.2291669845581055,1.25,531000.0 1991-08-21,1.3125,1.3125,1.25,1.2708330154418945,922800.0 1991-08-22,1.2916669845581055,1.3125,1.2916669845581055,1.3125,97200.0 1991-08-23,1.3125,1.3125,1.2916669845581055,1.2916669845581055,514200.0 1991-08-26,1.2916669845581055,1.3125,1.2916669845581055,1.3125,218400.0 1991-08-27,1.3333330154418945,1.3333330154418945,1.2916669845581055,1.2916669845581055,220200.0 1991-08-28,1.3333330154418945,1.3333330154418945,1.3125,1.3333330154418945,322800.0 1991-08-29,1.2916669845581055,1.3333330154418945,1.2916669845581055,1.3333330154418945,1660200.0 1991-08-30,1.2916669845581055,1.3125,1.2916669845581055,1.2916669845581055,335400.0 1991-09-03,1.2708330154418945,1.3125,1.25,1.2916669845581055,296400.0 1991-09-04,1.2916669845581055,1.3125,1.2916669845581055,1.3125,268200.0 1991-09-05,1.3333330154418945,1.3333330154418945,1.2916669845581055,1.2916669845581055,420000.0 1991-09-06,1.2708330154418945,1.3333330154418945,1.2708330154418945,1.3333330154418945,814800.0 1991-09-09,1.3125,1.3125,1.2916669845581055,1.2916669845581055,186000.0 1991-09-10,1.3125,1.3125,1.2708330154418945,1.3125,263400.0 1991-09-11,1.3125,1.3125,1.2916669845581055,1.2916669845581055,43800.0 1991-09-12,1.3333330154418945,1.3333330154418945,1.3125,1.3333330154418945,568800.0 1991-09-13,1.25,1.3333330154418945,1.25,1.3333330154418945,948000.0 1991-09-16,1.25,1.2916669845581055,1.25,1.2708330154418945,368400.0 1991-09-17,1.25,1.2708330154418945,1.2291669845581055,1.25,747600.0 1991-09-18,1.2916669845581055,1.2916669845581055,1.2291669845581055,1.2291669845581055,307800.0 1991-09-19,1.2916669845581055,1.3125,1.2708330154418945,1.2916669845581055,145800.0 1991-09-20,1.3125,1.3125,1.2708330154418945,1.2916669845581055,295800.0 1991-09-23,1.3125,1.3125,1.2916669845581055,1.2916669845581055,285600.0 1991-09-24,1.2916669845581055,1.3125,1.2916669845581055,1.3125,359400.0 1991-09-25,1.2916669845581055,1.3125,1.2708330154418945,1.3125,1182600.0 1991-09-26,1.2916669845581055,1.3125,1.2708330154418945,1.2916669845581055,753600.0 1991-09-27,1.2708330154418945,1.3125,1.2708330154418945,1.2916669845581055,1072800.0 1991-09-30,1.2916669845581055,1.2916669845581055,1.2708330154418945,1.2916669845581055,424800.0 1991-10-01,1.25,1.2916669845581055,1.25,1.2708330154418945,210600.0 1991-10-02,1.1875,1.25,1.1875,1.25,425400.0 1991-10-03,1.1875,1.2083330154418945,1.1666669845581055,1.2083330154418945,1173600.0 1991-10-04,1.1875,1.2083330154418945,1.1666669845581055,1.2083330154418945,316200.0 1991-10-07,1.1666669845581055,1.1875,1.1666669845581055,1.1875,380400.0 1991-10-08,1.1666669845581055,1.1875,1.1666669845581055,1.1875,750000.0 1991-10-09,1.2083330154418945,1.2083330154418945,1.1666669845581055,1.1875,942600.0 1991-10-10,1.1875,1.2083330154418945,1.1875,1.2083330154418945,601800.0 1991-10-11,1.2083330154418945,1.2083330154418945,1.1875,1.1875,693000.0 1991-10-14,1.2291669845581055,1.25,1.2083330154418945,1.2083330154418945,534000.0 1991-10-15,1.3125,1.3125,1.25,1.25,355200.0 1991-10-16,1.3541669845581055,1.3541669845581055,1.2916669845581055,1.2916669845581055,363000.0 1991-10-17,1.3125,1.3541669845581055,1.3125,1.3333330154418945,1342200.0 1991-10-18,1.2916669845581055,1.3125,1.2708330154418945,1.2916669845581055,582600.0 1991-10-21,1.4166669845581055,1.5,1.3541669845581055,1.3541669845581055,5531400.0 1991-10-22,1.625,1.6458330154418945,1.4583330154418945,1.4583330154418945,5186400.0 1991-10-23,1.625,1.7083330154418945,1.6041669845581055,1.625,4729800.0 1991-10-24,1.5416669845581055,1.625,1.5208330154418945,1.6041669845581055,1889400.0 1991-10-25,1.5,1.5416669845581055,1.5,1.5416669845581055,990600.0 1991-10-28,1.5,1.5416669845581055,1.4791669845581055,1.5208330154418945,705600.0 1991-10-29,1.625,1.625,1.5,1.5,785400.0 1991-10-30,1.6041669845581055,1.625,1.5833330154418945,1.625,813600.0 1991-10-31,1.5625,1.6041669845581055,1.5625,1.6041669845581055,824400.0 1991-11-01,1.5208330154418945,1.5625,1.5,1.5416669845581055,882600.0 1991-11-04,1.4583330154418945,1.5208330154418945,1.4166669845581055,1.5208330154418945,908400.0 1991-11-05,1.4583330154418945,1.4791669845581055,1.4375,1.4583330154418945,322800.0 1991-11-06,1.4375,1.4791669845581055,1.4166669845581055,1.4375,990600.0 1991-11-07,1.4583330154418945,1.4791669845581055,1.4375,1.4583330154418945,310200.0 1991-11-08,1.4791669845581055,1.4791669845581055,1.4583330154418945,1.4583330154418945,463200.0 1991-11-11,1.4791669845581055,1.4791669845581055,1.4583330154418945,1.4791669845581055,321000.0 1991-11-12,1.4583330154418945,1.4583330154418945,1.4166669845581055,1.4583330154418945,447600.0 1991-11-13,1.4583330154418945,1.4583330154418945,1.4166669845581055,1.4375,1123800.0 1991-11-14,1.4166669845581055,1.4375,1.3958330154418945,1.4375,904800.0 1991-11-15,1.3333330154418945,1.4166669845581055,1.3333330154418945,1.4166669845581055,651000.0 1991-11-18,1.2916669845581055,1.3333330154418945,1.2708330154418945,1.3333330154418945,956400.0 1991-11-19,1.25,1.2916669845581055,1.1875,1.2916669845581055,1230600.0 1991-11-20,1.2291669845581055,1.2708330154418945,1.2291669845581055,1.2708330154418945,798600.0 1991-11-21,1.2708330154418945,1.2708330154418945,1.2291669845581055,1.2291669845581055,660000.0 1991-11-22,1.25,1.2708330154418945,1.2083330154418945,1.25,1350000.0 1991-11-25,1.1875,1.2291669845581055,1.1875,1.2291669845581055,1342800.0 1991-11-26,1.2291669845581055,1.25,1.2083330154418945,1.2083330154418945,420000.0 1991-11-27,1.25,1.25,1.2083330154418945,1.2291669845581055,250200.0 1991-11-29,1.25,1.25,1.2291669845581055,1.25,267600.0 1991-12-02,1.2291669845581055,1.25,1.2083330154418945,1.2083330154418945,504600.0 1991-12-03,1.25,1.25,1.2083330154418945,1.2291669845581055,1417200.0 1991-12-04,1.3333330154418945,1.375,1.2708330154418945,1.2708330154418945,1434600.0 1991-12-05,1.2916669845581055,1.3333330154418945,1.2916669845581055,1.3333330154418945,434400.0 1991-12-06,1.3125,1.3125,1.25,1.2708330154418945,243000.0 1991-12-09,1.3125,1.3125,1.2916669845581055,1.2916669845581055,207000.0 1991-12-10,1.2916669845581055,1.3125,1.2708330154418945,1.3125,369000.0 1991-12-11,1.2708330154418945,1.3333330154418945,1.2708330154418945,1.3333330154418945,1096200.0 1991-12-12,1.3125,1.3125,1.2708330154418945,1.2708330154418945,424200.0 1991-12-13,1.3958330154418945,1.3958330154418945,1.3541669845581055,1.3541669845581055,586200.0 1991-12-16,1.3541669845581055,1.375,1.3333330154418945,1.375,442800.0 1991-12-17,1.3125,1.3541669845581055,1.3125,1.3541669845581055,222600.0 1991-12-18,1.3125,1.3125,1.2708330154418945,1.2916669845581055,489600.0 1991-12-19,1.25,1.2916669845581055,1.25,1.2916669845581055,292800.0 1991-12-20,1.2916669845581055,1.3541669845581055,1.2916669845581055,1.2916669845581055,703800.0 1991-12-23,1.3958330154418945,1.3958330154418945,1.2916669845581055,1.3125,498600.0 1991-12-24,1.4166669845581055,1.4375,1.3958330154418945,1.3958330154418945,559200.0 1991-12-26,1.3958330154418945,1.4375,1.3958330154418945,1.3958330154418945,409200.0 1991-12-27,1.3958330154418945,1.4166669845581055,1.3541669845581055,1.4166669845581055,327600.0 1991-12-30,1.5208330154418945,1.5416669845581055,1.4166669845581055,1.4166669845581055,1935600.0 1991-12-31,1.5833330154418945,1.5833330154418945,1.5,1.5416669845581055,1449600.0 1992-01-02,1.5208330154418945,1.5625,1.5,1.5625,711600.0 1992-01-03,1.6458330154418945,1.6875,1.5625,1.5833330154418945,2848200.0 1992-01-06,1.625,1.7083330154418945,1.625,1.6875,2005200.0 1992-01-07,1.625,1.6458330154418945,1.5416669845581055,1.6458330154418945,899400.0 1992-01-08,1.5833330154418945,1.6041669845581055,1.5416669845581055,1.5833330154418945,1108200.0 1992-01-09,1.6041669845581055,1.6458330154418945,1.5833330154418945,1.6041669845581055,1241400.0 1992-01-10,1.5833330154418945,1.6458330154418945,1.5833330154418945,1.6041669845581055,1456200.0 1992-01-13,1.6875,1.6875,1.5625,1.5833330154418945,987600.0 1992-01-14,1.8125,1.8125,1.6666669845581055,1.7083330154418945,2372400.0 1992-01-15,1.7083330154418945,1.8125,1.6875,1.8125,1769400.0 1992-01-16,1.7291669845581055,1.75,1.625,1.7291669845581055,1492200.0 1992-01-17,1.7291669845581055,1.7916669845581055,1.6875,1.75,975600.0 1992-01-20,1.7083330154418945,1.75,1.6875,1.75,546600.0 1992-01-21,1.625,1.6666669845581055,1.6041669845581055,1.6666669845581055,735000.0 1992-01-22,1.7083330154418945,1.7291669845581055,1.625,1.625,727200.0 1992-01-23,1.7083330154418945,1.75,1.7083330154418945,1.75,823200.0 1992-01-24,1.6458330154418945,1.7291669845581055,1.6458330154418945,1.7083330154418945,361200.0 1992-01-27,1.7291669845581055,1.75,1.6875,1.7083330154418945,688200.0 1992-01-28,1.7291669845581055,1.7708330154418945,1.7083330154418945,1.75,542400.0 1992-01-29,1.6458330154418945,1.7083330154418945,1.625,1.7083330154418945,456600.0 1992-01-30,1.6875,1.6875,1.6666669845581055,1.6666669845581055,372600.0 1992-01-31,1.6875,1.6875,1.6458330154418945,1.6875,712800.0 1992-02-03,1.7083330154418945,1.7291669845581055,1.6458330154418945,1.6875,572400.0 1992-02-04,1.8125,1.8541669845581055,1.6875,1.7083330154418945,2170800.0 1992-02-05,1.7083330154418945,1.8333330154418945,1.7083330154418945,1.8333330154418945,1096200.0 1992-02-06,1.5833330154418945,1.75,1.5416669845581055,1.75,2457000.0 1992-02-07,1.5625,1.625,1.5208330154418945,1.5625,1514400.0 1992-02-10,1.6041669845581055,1.625,1.5625,1.5833330154418945,1019400.0 1992-02-11,1.6458330154418945,1.6666669845581055,1.6041669845581055,1.625,954600.0 1992-02-12,1.6041669845581055,1.6458330154418945,1.5625,1.625,2212800.0 1992-02-13,1.6041669845581055,1.6458330154418945,1.5833330154418945,1.6041669845581055,1257600.0 1992-02-14,1.5833330154418945,1.6041669845581055,1.5625,1.5833330154418945,1023000.0 1992-02-18,1.6666669845581055,1.6875,1.6041669845581055,1.6041669845581055,1595400.0 1992-02-19,1.625,1.7083330154418945,1.625,1.6666669845581055,1685400.0 1992-02-20,1.5833330154418945,1.6458330154418945,1.5833330154418945,1.6458330154418945,967800.0 1992-02-21,1.5833330154418945,1.6041669845581055,1.5416669845581055,1.6041669845581055,1162800.0 1992-02-24,1.6041669845581055,1.6041669845581055,1.5625,1.5833330154418945,951600.0 1992-02-25,1.5833330154418945,1.625,1.5416669845581055,1.6041669845581055,1527600.0 1992-02-26,1.625,1.625,1.5833330154418945,1.5833330154418945,810000.0 1992-02-27,1.625,1.625,1.5833330154418945,1.625,486600.0 1992-02-28,1.625,1.6458330154418945,1.6041669845581055,1.625,378000.0 1992-03-02,1.625,1.6458330154418945,1.6041669845581055,1.6458330154418945,477000.0 1992-03-03,1.6041669845581055,1.6458330154418945,1.5833330154418945,1.5833330154418945,1323000.0 1992-03-04,1.6041669845581055,1.625,1.5833330154418945,1.6041669845581055,520200.0 1992-03-05,1.5416669845581055,1.6041669845581055,1.5416669845581055,1.6041669845581055,386400.0 1992-03-06,1.5625,1.5625,1.5416669845581055,1.5625,466800.0 1992-03-09,1.5833330154418945,1.5833330154418945,1.5416669845581055,1.5625,928800.0 1992-03-10,1.5833330154418945,1.6041669845581055,1.5625,1.6041669845581055,375600.0 1992-03-11,1.5416669845581055,1.5625,1.5,1.5625,835200.0 1992-03-12,1.4791669845581055,1.5416669845581055,1.4375,1.5416669845581055,808200.0 1992-03-13,1.5,1.5208330154418945,1.4791669845581055,1.4791669845581055,772800.0 1992-03-16,1.5208330154418945,1.5208330154418945,1.4791669845581055,1.5,417000.0 1992-03-17,1.5833330154418945,1.6458330154418945,1.5625,1.5833330154418945,1800000.0 1992-03-18,1.625,1.625,1.5625,1.5625,2186400.0 1992-03-19,1.6041669845581055,1.625,1.6041669845581055,1.625,813000.0 1992-03-20,1.625,1.6458330154418945,1.6041669845581055,1.625,918600.0 1992-03-23,1.6875,1.6875,1.625,1.625,1288800.0 1992-03-24,1.7083330154418945,1.7708330154418945,1.6666669845581055,1.7083330154418945,2314800.0 1992-03-25,1.7083330154418945,1.75,1.6875,1.7291669845581055,696600.0 1992-03-26,1.6666669845581055,1.7083330154418945,1.6666669845581055,1.6875,399600.0 1992-03-27,1.6458330154418945,1.6666669845581055,1.625,1.6666669845581055,419400.0 1992-03-30,1.6458330154418945,1.6666669845581055,1.625,1.625,415800.0 1992-03-31,1.625,1.6666669845581055,1.625,1.625,1621800.0 1992-04-01,1.6041669845581055,1.625,1.6041669845581055,1.6041669845581055,475200.0 1992-04-02,1.625,1.6458330154418945,1.6041669845581055,1.625,638400.0 1992-04-03,1.625,1.625,1.6041669845581055,1.6041669845581055,351600.0 1992-04-06,1.7083330154418945,1.7083330154418945,1.6041669845581055,1.6041669845581055,1018200.0 1992-04-07,1.6458330154418945,1.7083330154418945,1.6458330154418945,1.7083330154418945,334200.0 1992-04-08,1.6458330154418945,1.6458330154418945,1.5833330154418945,1.5833330154418945,880200.0 1992-04-09,1.6666669845581055,1.6875,1.6458330154418945,1.6458330154418945,718800.0 1992-04-10,1.6666669845581055,1.6875,1.6458330154418945,1.6875,488400.0 1992-04-13,1.6875,1.6875,1.6458330154418945,1.6666669845581055,545400.0 1992-04-14,1.6666669845581055,1.7291669845581055,1.6666669845581055,1.6666669845581055,643800.0 1992-04-15,1.6875,1.6875,1.6666669845581055,1.6875,652200.0 1992-04-16,1.6666669845581055,1.6875,1.6458330154418945,1.6666669845581055,432000.0 1992-04-20,1.6458330154418945,1.6666669845581055,1.625,1.6458330154418945,331800.0 1992-04-21,1.6458330154418945,1.6458330154418945,1.6041669845581055,1.625,412800.0 1992-04-22,1.6041669845581055,1.6458330154418945,1.6041669845581055,1.6458330154418945,370200.0 1992-04-23,1.6041669845581055,1.625,1.5833330154418945,1.625,514800.0 1992-04-24,1.6041669845581055,1.6041669845581055,1.5833330154418945,1.5833330154418945,183000.0 1992-04-27,1.5833330154418945,1.5833330154418945,1.5625,1.5833330154418945,259800.0 1992-04-28,1.5625,1.5833330154418945,1.5416669845581055,1.5625,486000.0 1992-04-29,1.5833330154418945,1.6041669845581055,1.5625,1.5625,319800.0 1992-04-30,1.7291669845581055,1.7291669845581055,1.5833330154418945,1.5833330154418945,1993200.0 1992-05-01,1.75,1.75,1.7083330154418945,1.7291669845581055,1070400.0 1992-05-04,1.7291669845581055,1.7708330154418945,1.7083330154418945,1.7291669845581055,747600.0 1992-05-05,1.6875,1.7291669845581055,1.6875,1.7083330154418945,518400.0 1992-05-06,1.6666669845581055,1.7083330154418945,1.6458330154418945,1.7083330154418945,286800.0 1992-05-07,1.7083330154418945,1.7083330154418945,1.6458330154418945,1.6458330154418945,518400.0 1992-05-08,1.7083330154418945,1.7291669845581055,1.6875,1.7291669845581055,610200.0 1992-05-11,1.7083330154418945,1.75,1.7083330154418945,1.75,457800.0 1992-05-12,1.7083330154418945,1.7291669845581055,1.6875,1.7291669845581055,243600.0 1992-05-13,1.7291669845581055,1.75,1.7083330154418945,1.7291669845581055,1690800.0 1992-05-14,1.6875,1.7291669845581055,1.6666669845581055,1.7291669845581055,209400.0 1992-05-15,1.6875,1.6875,1.6458330154418945,1.6666669845581055,521400.0 1992-05-18,1.6666669845581055,1.6875,1.6666669845581055,1.6875,486600.0 1992-05-19,1.6666669845581055,1.6875,1.6458330154418945,1.6666669845581055,847200.0 1992-05-20,1.6458330154418945,1.7083330154418945,1.625,1.6666669845581055,2602200.0 1992-05-21,1.6041669845581055,1.625,1.5833330154418945,1.625,678600.0 1992-05-22,1.6666669845581055,1.6666669845581055,1.6041669845581055,1.625,508800.0 1992-05-26,1.5833330154418945,1.625,1.5833330154418945,1.625,1057200.0 1992-05-27,1.5833330154418945,1.5833330154418945,1.5416669845581055,1.5833330154418945,781800.0 1992-05-28,1.5833330154418945,1.5833330154418945,1.5416669845581055,1.5625,429000.0 1992-05-29,1.6458330154418945,1.6458330154418945,1.5833330154418945,1.5833330154418945,523800.0 1992-06-01,1.625,1.625,1.6041669845581055,1.625,1560000.0 1992-06-02,1.75,1.8125,1.6666669845581055,1.7083330154418945,1888800.0 1992-06-03,1.7083330154418945,1.75,1.6875,1.75,1406400.0 1992-06-04,1.6875,1.7291669845581055,1.6875,1.7291669845581055,265800.0 1992-06-05,1.7083330154418945,1.7083330154418945,1.6666669845581055,1.7083330154418945,314400.0 1992-06-08,1.7708330154418945,1.7708330154418945,1.6875,1.7083330154418945,1794600.0 1992-06-09,1.75,1.8125,1.7291669845581055,1.7708330154418945,1165800.0 1992-06-10,1.7083330154418945,1.75,1.7083330154418945,1.7291669845581055,834000.0 1992-06-11,1.7291669845581055,1.7291669845581055,1.6875,1.7083330154418945,859800.0 1992-06-12,1.75,1.75,1.7083330154418945,1.7291669845581055,562200.0 1992-06-15,1.7083330154418945,1.7291669845581055,1.7083330154418945,1.7083330154418945,453600.0 1992-06-16,1.7083330154418945,1.7291669845581055,1.6875,1.7083330154418945,471600.0 1992-06-17,1.6666669845581055,1.6875,1.6666669845581055,1.6875,481200.0 1992-06-18,1.6458330154418945,1.6666669845581055,1.6458330154418945,1.6666669845581055,1690800.0 1992-06-19,1.625,1.6666669845581055,1.625,1.6666669845581055,1821000.0 1992-06-22,1.5833330154418945,1.6041669845581055,1.5625,1.6041669845581055,550200.0 1992-06-23,1.5416669845581055,1.6041669845581055,1.5,1.5833330154418945,1374000.0 1992-06-24,1.5625,1.5625,1.5208330154418945,1.5625,615000.0 1992-06-25,1.5833330154418945,1.5833330154418945,1.5416669845581055,1.5416669845581055,317400.0 1992-06-26,1.5833330154418945,1.5833330154418945,1.5625,1.5625,59400.0 1992-06-29,1.625,1.625,1.5833330154418945,1.5833330154418945,408000.0 1992-06-30,1.6041669845581055,1.625,1.5833330154418945,1.625,224400.0 1992-07-01,1.625,1.6458330154418945,1.6041669845581055,1.625,337200.0 1992-07-02,1.625,1.6666669845581055,1.6041669845581055,1.6041669845581055,478200.0 1992-07-06,1.6041669845581055,1.625,1.5833330154418945,1.625,420000.0 1992-07-07,1.625,1.625,1.5833330154418945,1.5833330154418945,247800.0 1992-07-08,1.625,1.625,1.6041669845581055,1.6041669845581055,237000.0 1992-07-09,1.625,1.625,1.6041669845581055,1.625,196200.0 1992-07-10,1.6041669845581055,1.625,1.6041669845581055,1.625,144000.0 1992-07-13,1.6666669845581055,1.6666669845581055,1.6041669845581055,1.625,357600.0 1992-07-14,1.6458330154418945,1.6666669845581055,1.6458330154418945,1.6666669845581055,493200.0 1992-07-15,1.6458330154418945,1.6875,1.6458330154418945,1.6875,425400.0 1992-07-16,1.6458330154418945,1.6458330154418945,1.625,1.625,444000.0 1992-07-17,1.6458330154418945,1.6458330154418945,1.625,1.6458330154418945,170400.0 1992-07-20,1.5833330154418945,1.625,1.5833330154418945,1.625,390600.0 1992-07-21,1.625,1.625,1.5833330154418945,1.6041669845581055,240000.0 1992-07-22,1.5833330154418945,1.6041669845581055,1.5833330154418945,1.6041669845581055,197400.0 1992-07-23,1.5833330154418945,1.6041669845581055,1.5625,1.5833330154418945,298800.0 1992-07-24,1.5625,1.6041669845581055,1.5625,1.5625,294000.0 1992-07-27,1.5833330154418945,1.5833330154418945,1.5625,1.5625,239400.0 1992-07-28,1.625,1.6458330154418945,1.5833330154418945,1.5833330154418945,276000.0 1992-07-29,1.6666669845581055,1.6666669845581055,1.6458330154418945,1.6666669845581055,508800.0 1992-07-30,1.6666669845581055,1.6666669845581055,1.6458330154418945,1.6666669845581055,549600.0 1992-07-31,1.625,1.6666669845581055,1.625,1.6666669845581055,234000.0 1992-08-03,1.625,1.625,1.6041669845581055,1.6041669845581055,294600.0 1992-08-04,1.625,1.6458330154418945,1.6041669845581055,1.625,283800.0 1992-08-05,1.6875,1.7291669845581055,1.625,1.625,1422600.0 1992-08-06,1.6666669845581055,1.6875,1.6458330154418945,1.6875,481200.0 1992-08-07,1.6458330154418945,1.6875,1.6458330154418945,1.6666669845581055,820200.0 1992-08-10,1.6458330154418945,1.6458330154418945,1.625,1.6458330154418945,178800.0 1992-08-11,1.625,1.6458330154418945,1.625,1.625,180600.0 1992-08-12,1.6458330154418945,1.6458330154418945,1.625,1.6458330154418945,199800.0 1992-08-13,1.6666669845581055,1.6666669845581055,1.625,1.625,138000.0 1992-08-14,1.6666669845581055,1.6666669845581055,1.6458330154418945,1.6666669845581055,178200.0 1992-08-17,1.6666669845581055,1.6666669845581055,1.6458330154418945,1.6458330154418945,212400.0 1992-08-18,1.6458330154418945,1.6666669845581055,1.6458330154418945,1.6458330154418945,384600.0 1992-08-19,1.6458330154418945,1.7083330154418945,1.6041669845581055,1.6458330154418945,706800.0 1992-08-20,1.6458330154418945,1.6458330154418945,1.625,1.6458330154418945,916200.0 1992-08-21,1.625,1.6666669845581055,1.6041669845581055,1.6666669845581055,394200.0 1992-08-24,1.625,1.6458330154418945,1.6041669845581055,1.6458330154418945,319200.0 1992-08-25,1.625,1.625,1.6041669845581055,1.625,176400.0 1992-08-26,1.6041669845581055,1.625,1.6041669845581055,1.625,253800.0 1992-08-27,1.625,1.625,1.6041669845581055,1.6041669845581055,319200.0 1992-08-28,1.5833330154418945,1.6041669845581055,1.5625,1.6041669845581055,276600.0 1992-08-31,1.5833330154418945,1.6041669845581055,1.5833330154418945,1.5833330154418945,183600.0 1992-09-01,1.5833330154418945,1.6041669845581055,1.5833330154418945,1.5833330154418945,277200.0 1992-09-02,1.5625,1.6041669845581055,1.5625,1.6041669845581055,582000.0 1992-09-03,1.6458330154418945,1.6458330154418945,1.5833330154418945,1.6041669845581055,761400.0 1992-09-04,1.6458330154418945,1.6458330154418945,1.625,1.6458330154418945,553200.0 1992-09-08,1.6458330154418945,1.6458330154418945,1.625,1.6458330154418945,608400.0 1992-09-09,1.7083330154418945,1.7083330154418945,1.625,1.6458330154418945,1263600.0 1992-09-10,1.75,1.75,1.6875,1.6875,1540800.0 1992-09-11,1.7916669845581055,1.7916669845581055,1.75,1.75,1984200.0 1992-09-14,1.8333330154418945,1.8541669845581055,1.7916669845581055,1.7916669845581055,2764200.0 1992-09-15,1.7916669845581055,1.7916669845581055,1.75,1.7916669845581055,1054800.0 1992-09-16,1.8125,1.8125,1.7708330154418945,1.7708330154418945,883800.0 1992-09-17,1.7708330154418945,1.7916669845581055,1.7708330154418945,1.7916669845581055,185400.0 1992-09-18,1.8125,1.8333330154418945,1.7708330154418945,1.7916669845581055,795000.0 1992-09-21,1.8125,1.8125,1.7708330154418945,1.8125,843600.0 1992-09-22,1.8125,1.8125,1.7916669845581055,1.8125,1023000.0 1992-09-23,1.7916669845581055,1.8125,1.7708330154418945,1.7916669845581055,174000.0 1992-09-24,1.75,1.7916669845581055,1.75,1.7708330154418945,2493000.0 1992-09-25,1.7291669845581055,1.75,1.7083330154418945,1.7291669845581055,285600.0 1992-09-28,1.75,1.75,1.7291669845581055,1.7291669845581055,115800.0 1992-09-29,1.75,1.7916669845581055,1.75,1.7708330154418945,736200.0 1992-09-30,1.7291669845581055,1.75,1.7083330154418945,1.75,165600.0 1992-10-01,1.7083330154418945,1.75,1.7083330154418945,1.75,95400.0 1992-10-02,1.6875,1.7291669845581055,1.6875,1.7083330154418945,249600.0 1992-10-05,1.6666669845581055,1.6875,1.625,1.6666669845581055,735000.0 1992-10-06,1.6666669845581055,1.7083330154418945,1.6666669845581055,1.6875,228000.0 1992-10-07,1.6458330154418945,1.6875,1.6458330154418945,1.6875,1603800.0 1992-10-08,1.6666669845581055,1.6666669845581055,1.6458330154418945,1.6458330154418945,364800.0 1992-10-09,1.7291669845581055,1.7291669845581055,1.6666669845581055,1.6666669845581055,1327200.0 1992-10-12,1.6875,1.7083330154418945,1.6666669845581055,1.7083330154418945,1365000.0 1992-10-13,1.7083330154418945,1.7291669845581055,1.6666669845581055,1.6875,1277400.0 1992-10-14,1.6875,1.7083330154418945,1.6875,1.7083330154418945,766200.0 1992-10-15,1.7083330154418945,1.7291669845581055,1.6875,1.6875,508800.0 1992-10-16,1.7083330154418945,1.7291669845581055,1.6875,1.7083330154418945,522600.0 1992-10-19,1.7708330154418945,1.7916669845581055,1.7291669845581055,1.7291669845581055,1506600.0 1992-10-20,1.8333330154418945,1.8333330154418945,1.7708330154418945,1.7708330154418945,2328000.0 1992-10-21,1.9583330154418945,1.9583330154418945,1.8541669845581055,1.8541669845581055,4908000.0 1992-10-22,1.9375,1.9583330154418945,1.9166669845581055,1.9583330154418945,1541400.0 1992-10-23,1.9166669845581055,1.9375,1.875,1.9166669845581055,780600.0 1992-10-26,1.9166669845581055,1.9375,1.875,1.8958330154418945,483600.0 1992-10-27,1.9166669845581055,1.9166669845581055,1.875,1.8958330154418945,676800.0 1992-10-28,1.9375,1.9375,1.8958330154418945,1.9166669845581055,384600.0 1992-10-29,2.0,2.0,1.9375,1.9375,1842000.0 1992-10-30,2.0,2.0208330154418945,1.9791669845581055,2.0,1214400.0 1992-11-02,1.9583330154418945,2.0208330154418945,1.9375,2.0,712200.0 1992-11-03,2.0208330154418945,2.0625,1.9791669845581055,2.0,1268400.0 1992-11-04,2.0,2.0208330154418945,1.9791669845581055,2.0,451800.0 1992-11-05,2.0416669845581055,2.0625,2.0,2.0,396600.0 1992-11-06,2.0208330154418945,2.0416669845581055,2.0,2.0416669845581055,768000.0 1992-11-09,2.0416669845581055,2.0416669845581055,1.9583330154418945,2.0,723000.0 1992-11-10,2.0416669845581055,2.0625,2.0208330154418945,2.0416669845581055,507000.0 1992-11-11,2.125,2.1458330154418945,2.0208330154418945,2.0625,991800.0 1992-11-12,2.0,2.1458330154418945,2.0,2.125,811800.0 1992-11-13,2.0416669845581055,2.0416669845581055,1.9375,2.0,1035000.0 1992-11-16,2.0208330154418945,2.0416669845581055,1.9791669845581055,2.0416669845581055,310800.0 1992-11-17,2.0625,2.1041669845581055,2.0208330154418945,2.0208330154418945,1186800.0 1992-11-18,2.0833330154418945,2.0833330154418945,2.0416669845581055,2.0416669845581055,373200.0 1992-11-19,2.0833330154418945,2.1041669845581055,2.0625,2.0833330154418945,739200.0 1992-11-20,2.0833330154418945,2.1041669845581055,2.0625,2.0833330154418945,511800.0 1992-11-23,2.1458330154418945,2.2083330154418945,2.0416669845581055,2.0625,1675800.0 1992-11-24,2.3333330154418945,2.3541669845581055,2.1666669845581055,2.1666669845581055,4627800.0 1992-11-25,2.2916669845581055,2.3333330154418945,2.25,2.3333330154418945,1302600.0 1992-11-27,2.2916669845581055,2.3333330154418945,2.2708330154418945,2.3125,355200.0 1992-11-30,2.25,2.2916669845581055,2.2083330154418945,2.2708330154418945,810000.0 1992-12-01,2.2916669845581055,2.3125,2.2708330154418945,2.2708330154418945,740400.0 1992-12-02,2.3958330154418945,2.3958330154418945,2.2916669845581055,2.3125,2628000.0 1992-12-03,2.3958330154418945,2.3958330154418945,2.3333330154418945,2.3958330154418945,1758600.0 1992-12-04,2.4375,2.4583330154418945,2.3958330154418945,2.3958330154418945,1013400.0 1992-12-07,2.5,2.5208330154418945,2.4375,2.4375,1233000.0 1992-12-08,2.5208330154418945,2.5208330154418945,2.4166669845581055,2.4583330154418945,1587600.0 1992-12-09,2.5,2.5208330154418945,2.5,2.5,1421400.0 1992-12-10,2.5,2.5208330154418945,2.4791669845581055,2.5,1274400.0 1992-12-11,2.5,2.5,2.4791669845581055,2.5,1081800.0 1992-12-14,2.4583330154418945,2.5,2.4583330154418945,2.4583330154418945,568200.0 1992-12-15,2.4375,2.4583330154418945,2.3958330154418945,2.4583330154418945,1510800.0 1992-12-16,2.4166669845581055,2.4375,2.3958330154418945,2.4166669845581055,335400.0 1992-12-17,2.5,2.5,2.3958330154418945,2.4166669845581055,1657800.0 1992-12-18,2.5,2.5208330154418945,2.5,2.5208330154418945,545400.0 1992-12-21,2.5208330154418945,2.5625,2.5,2.5208330154418945,724200.0 1992-12-22,2.5833330154418945,2.5833330154418945,2.5208330154418945,2.5208330154418945,703800.0 1992-12-23,2.5625,2.5833330154418945,2.5416669845581055,2.5625,523200.0 1992-12-24,2.5625,2.5625,2.5208330154418945,2.5416669845581055,291000.0 1992-12-28,2.5,2.5416669845581055,2.4791669845581055,2.5416669845581055,577800.0 1992-12-29,2.5625,2.5625,2.4791669845581055,2.5208330154418945,487800.0 1992-12-30,2.6666669845581055,2.6875,2.6041669845581055,2.625,1479000.0 1992-12-31,2.7083330154418945,2.7083330154418945,2.6666669845581055,2.6666669845581055,1044600.0 1993-01-04,2.6041669845581055,2.6458330154418945,2.5208330154418945,2.6458330154418945,795000.0 1993-01-05,2.625,2.6458330154418945,2.5833330154418945,2.6041669845581055,477000.0 1993-01-06,2.7708330154418945,2.7708330154418945,2.6666669845581055,2.6666669845581055,2960400.0 1993-01-07,2.7916669845581055,2.8541669845581055,2.7083330154418945,2.75,2517600.0 1993-01-08,2.7083330154418945,2.7708330154418945,2.6458330154418945,2.7708330154418945,863400.0 1993-01-11,2.875,2.875,2.75,2.75,2045400.0 1993-01-12,2.8333330154418945,2.8333330154418945,2.7916669845581055,2.8125,888600.0 1993-01-13,2.7916669845581055,2.8541669845581055,2.7291669845581055,2.8541669845581055,1032600.0 1993-01-14,2.7916669845581055,2.8125,2.7916669845581055,2.7916669845581055,627600.0 1993-01-15,2.7916669845581055,2.8125,2.7708330154418945,2.8125,1029600.0 1993-01-18,2.7916669845581055,2.8125,2.7708330154418945,2.7708330154418945,812400.0 1993-01-19,2.8541669845581055,2.8541669845581055,2.8125,2.8125,1530000.0 1993-01-20,2.8125,2.8333330154418945,2.7916669845581055,2.8333330154418945,609600.0 1993-01-21,2.7708330154418945,2.7916669845581055,2.7708330154418945,2.7916669845581055,567000.0 1993-01-22,2.8333330154418945,2.8333330154418945,2.7708330154418945,2.7916669845581055,1791000.0 1993-01-25,2.8541669845581055,2.8541669845581055,2.8125,2.8125,853800.0 1993-01-26,2.8541669845581055,2.8958330154418945,2.8125,2.8333330154418945,1855800.0 1993-01-27,2.7916669845581055,2.8333330154418945,2.7708330154418945,2.8333330154418945,359400.0 1993-01-28,2.7708330154418945,2.8125,2.7708330154418945,2.7916669845581055,852000.0 1993-01-29,2.75,2.7916669845581055,2.75,2.7708330154418945,1024800.0 1993-02-01,2.7083330154418945,2.7291669845581055,2.6875,2.7291669845581055,1278000.0 1993-02-02,2.75,2.7708330154418945,2.6666669845581055,2.6875,1732800.0 1993-02-03,3.0208330154418945,3.125,2.7291669845581055,2.75,8322000.0 1993-02-04,2.9791669845581055,3.0833330154418945,2.9583330154418945,3.0208330154418945,4057800.0 1993-02-05,2.9166669845581055,3.0416669845581055,2.9166669845581055,3.0,2502000.0 1993-02-08,2.9166669845581055,2.9375,2.8958330154418945,2.9166669845581055,773400.0 1993-02-09,2.8958330154418945,2.9583330154418945,2.875,2.9166669845581055,694800.0 1993-02-10,2.9375,2.9583330154418945,2.9166669845581055,2.9166669845581055,865800.0 1993-02-11,2.9166669845581055,2.9583330154418945,2.875,2.9583330154418945,786600.0 1993-02-12,2.8333330154418945,2.8958330154418945,2.8125,2.8958330154418945,654000.0 1993-02-16,2.6041669845581055,2.7708330154418945,2.5833330154418945,2.7708330154418945,2062800.0 1993-02-17,2.6666669845581055,2.6875,2.5833330154418945,2.625,2551200.0 1993-02-18,2.75,2.8125,2.7291669845581055,2.7708330154418945,1254600.0 1993-02-19,2.7916669845581055,2.7916669845581055,2.7291669845581055,2.75,253800.0 1993-02-22,2.7083330154418945,2.7916669845581055,2.6875,2.7916669845581055,595200.0 1993-02-23,2.75,2.7916669845581055,2.6875,2.7083330154418945,940200.0 1993-02-24,2.75,2.7708330154418945,2.6666669845581055,2.75,712800.0 1993-02-25,2.7708330154418945,2.7916669845581055,2.7708330154418945,2.7708330154418945,423600.0 1993-02-26,2.8125,2.8125,2.7916669845581055,2.7916669845581055,354600.0 1993-03-01,2.9166669845581055,2.9166669845581055,2.7916669845581055,2.7916669845581055,1308600.0 1993-03-02,3.0208330154418945,3.0416669845581055,2.875,2.875,1334400.0 1993-03-03,2.9791669845581055,3.0208330154418945,2.9791669845581055,2.9791669845581055,670800.0 1993-03-04,2.9375,2.9583330154418945,2.9166669845581055,2.9583330154418945,501000.0 1993-03-05,2.9375,3.0,2.9375,2.9375,657000.0 1993-03-08,3.0,3.0208330154418945,2.9375,2.9375,372600.0 1993-03-09,3.0,3.0416669845581055,3.0,3.0208330154418945,513600.0 1993-03-10,2.9791669845581055,3.0,2.9375,3.0,217200.0 1993-03-11,3.0208330154418945,3.0208330154418945,2.9375,2.9375,454800.0 1993-03-12,3.0833330154418945,3.1458330154418945,2.9791669845581055,3.0,1518000.0 1993-03-15,3.1666669845581055,3.2083330154418945,3.0833330154418945,3.0833330154418945,1287600.0 1993-03-16,3.2291669845581055,3.2708330154418945,3.1458330154418945,3.1666669845581055,1399200.0 1993-03-17,3.2916669845581055,3.2916669845581055,3.2083330154418945,3.2083330154418945,2246400.0 1993-03-18,3.4166669845581055,3.4166669845581055,3.2916669845581055,3.2916669845581055,2001000.0 1993-03-19,3.4583330154418945,3.4583330154418945,3.375,3.4166669845581055,3586200.0 1993-03-22,3.4583330154418945,3.4791669845581055,3.4166669845581055,3.4375,1924800.0 1993-03-23,3.2083330154418945,3.4166669845581055,3.2083330154418945,3.4166669845581055,706800.0 1993-03-24,3.3541669845581055,3.3541669845581055,3.2083330154418945,3.2083330154418945,1762200.0 1993-03-25,3.4375,3.4583330154418945,3.3333330154418945,3.3333330154418945,852000.0 1993-03-26,3.5,3.5416669845581055,3.3333330154418945,3.4375,1395600.0 1993-03-29,3.4375,3.4791669845581055,3.4166669845581055,3.4583330154418945,747600.0 1993-03-30,3.4166669845581055,3.4375,3.3958330154418945,3.4375,625800.0 1993-03-31,3.4166669845581055,3.4166669845581055,3.375,3.4166669845581055,580800.0 1993-04-01,3.2916669845581055,3.375,3.2916669845581055,3.375,566400.0 1993-04-02,3.25,3.2708330154418945,3.2083330154418945,3.2708330154418945,663600.0 1993-04-05,3.1875,3.2708330154418945,3.1666669845581055,3.25,762000.0 1993-04-06,3.1458330154418945,3.1666669845581055,3.1458330154418945,3.1666669845581055,526800.0 1993-04-07,3.2291669845581055,3.25,3.125,3.125,1344600.0 1993-04-08,3.2916669845581055,3.2916669845581055,3.2291669845581055,3.25,484200.0 1993-04-12,3.5,3.5416669845581055,3.2708330154418945,3.2708330154418945,1250400.0 1993-04-13,3.5,3.5625,3.4791669845581055,3.5,1157400.0 1993-04-14,3.4583330154418945,3.4791669845581055,3.4166669845581055,3.4583330154418945,447000.0 1993-04-15,3.3333330154418945,3.4583330154418945,3.2916669845581055,3.4583330154418945,1087800.0 1993-04-16,3.3125,3.3333330154418945,3.3125,3.3333330154418945,705600.0 1993-04-19,3.1666669845581055,3.3125,3.1458330154418945,3.3125,733200.0 1993-04-20,3.1875,3.2083330154418945,3.1666669845581055,3.1875,456600.0 1993-04-21,3.2083330154418945,3.2291669845581055,3.1666669845581055,3.2083330154418945,495600.0 1993-04-22,3.1875,3.25,3.1666669845581055,3.1666669845581055,556800.0 1993-04-23,2.8541669845581055,3.2083330154418945,2.8541669845581055,3.2083330154418945,976800.0 1993-04-26,2.9375,3.1041669845581055,2.8958330154418945,2.9166669845581055,2238600.0 1993-04-27,3.125,3.1458330154418945,2.9583330154418945,2.9791669845581055,1782000.0 1993-04-28,3.1666669845581055,3.1666669845581055,3.1041669845581055,3.1041669845581055,619800.0 1993-04-29,3.1458330154418945,3.2291669845581055,3.1458330154418945,3.2083330154418945,492600.0 1993-04-30,3.1458330154418945,3.25,3.1458330154418945,3.1666669845581055,1468200.0 1993-05-03,3.125,3.1666669845581055,3.125,3.1666669845581055,129000.0 1993-05-04,3.2083330154418945,3.2708330154418945,3.125,3.1458330154418945,1049400.0 1993-05-05,3.25,3.3125,3.1875,3.2291669845581055,958800.0 1993-05-06,3.25,3.3333330154418945,3.25,3.2916669845581055,285000.0 1993-05-07,3.2291669845581055,3.25,3.2083330154418945,3.2291669845581055,178800.0 1993-05-10,3.2083330154418945,3.2291669845581055,3.2083330154418945,3.2083330154418945,282000.0 1993-05-11,3.1458330154418945,3.2083330154418945,3.1458330154418945,3.1666669845581055,283800.0 1993-05-12,3.1458330154418945,3.1666669845581055,3.125,3.1666669845581055,330000.0 1993-05-13,3.0625,3.125,3.0625,3.125,354600.0 1993-05-14,3.0,3.0208330154418945,2.9791669845581055,3.0208330154418945,727200.0 1993-05-17,3.1041669845581055,3.1041669845581055,3.0,3.0,1336800.0 1993-05-18,3.1666669845581055,3.1666669845581055,3.0833330154418945,3.125,276000.0 1993-05-19,3.375,3.375,3.1666669845581055,3.1666669845581055,747000.0 1993-05-20,3.2708330154418945,3.3333330154418945,3.25,3.2916669845581055,814200.0 1993-05-21,3.1875,3.2708330154418945,3.1458330154418945,3.2708330154418945,1050600.0 1993-05-24,3.2916669845581055,3.2916669845581055,3.1458330154418945,3.1666669845581055,568800.0 1993-05-25,3.3125,3.3125,3.2291669845581055,3.2708330154418945,757800.0 1993-05-26,3.375,3.4166669845581055,3.2916669845581055,3.2916669845581055,581400.0 1993-05-27,3.4583330154418945,3.4791669845581055,3.4166669845581055,3.4166669845581055,708600.0 1993-05-28,3.3333330154418945,3.4583330154418945,3.2916669845581055,3.4583330154418945,540000.0 1993-06-01,3.375,3.375,3.3125,3.3125,495000.0 1993-06-02,3.375,3.375,3.3125,3.375,228600.0 1993-06-03,3.2708330154418945,3.3333330154418945,3.25,3.3333330154418945,232200.0 1993-06-04,3.2083330154418945,3.2916669845581055,3.2083330154418945,3.2708330154418945,1073400.0 1993-06-07,3.2916669845581055,3.2916669845581055,3.2083330154418945,3.2083330154418945,334200.0 1993-06-08,3.1875,3.2708330154418945,3.1875,3.2708330154418945,301800.0 1993-06-09,3.1458330154418945,3.1875,3.125,3.1875,205200.0 1993-06-10,3.1666669845581055,3.1666669845581055,3.1041669845581055,3.1458330154418945,420000.0 1993-06-11,3.125,3.1666669845581055,3.1041669845581055,3.1666669845581055,191400.0 1993-06-14,3.2083330154418945,3.2291669845581055,3.125,3.1458330154418945,420000.0 1993-06-15,3.25,3.2708330154418945,3.1666669845581055,3.1666669845581055,1047000.0 1993-06-16,3.3125,3.375,3.2708330154418945,3.2708330154418945,1100400.0 1993-06-17,3.25,3.3541669845581055,3.25,3.3541669845581055,938400.0 1993-06-18,3.1875,3.25,3.1875,3.25,412800.0 1993-06-21,3.25,3.25,3.1875,3.2291669845581055,843600.0 1993-06-22,3.25,3.2916669845581055,3.2291669845581055,3.25,273600.0 1993-06-23,3.1875,3.2291669845581055,3.1666669845581055,3.2291669845581055,568800.0 1993-06-24,3.125,3.1875,3.1041669845581055,3.1875,779400.0 1993-06-25,3.2291669845581055,3.2916669845581055,3.1041669845581055,3.125,615000.0 1993-06-28,3.3958330154418945,3.4166669845581055,3.25,3.2708330154418945,1616400.0 1993-06-29,3.3333330154418945,3.4166669845581055,3.3333330154418945,3.4166669845581055,827400.0 1993-06-30,3.25,3.3333330154418945,3.25,3.3125,390600.0 1993-07-01,3.3125,3.3125,3.2083330154418945,3.25,607800.0 1993-07-02,3.3125,3.3333330154418945,3.2708330154418945,3.2916669845581055,352800.0 1993-07-06,3.25,3.3541669845581055,3.2291669845581055,3.3333330154418945,1057200.0 1993-07-07,3.2083330154418945,3.25,3.1875,3.2083330154418945,413400.0 1993-07-08,3.25,3.25,3.1875,3.1875,459600.0 1993-07-09,3.2916669845581055,3.2916669845581055,3.2083330154418945,3.25,151200.0 1993-07-12,3.375,3.3958330154418945,3.25,3.2916669845581055,1120800.0 1993-07-13,3.4583330154418945,3.5,3.3333330154418945,3.3958330154418945,1248600.0 1993-07-14,3.6666669845581055,3.6666669845581055,3.4583330154418945,3.4791669845581055,2653800.0 1993-07-15,3.5833330154418945,3.6666669845581055,3.5625,3.6458330154418945,1962000.0 1993-07-16,3.5625,3.6041669845581055,3.5416669845581055,3.5833330154418945,681600.0 1993-07-19,3.4791669845581055,3.5833330154418945,3.4166669845581055,3.5625,1462200.0 1993-07-20,3.4791669845581055,3.5208330154418945,3.4583330154418945,3.4583330154418945,1185000.0 1993-07-21,3.4583330154418945,3.5416669845581055,3.4583330154418945,3.4791669845581055,745800.0 1993-07-22,3.5833330154418945,3.625,3.4791669845581055,3.4791669845581055,867600.0 1993-07-23,3.5833330154418945,3.5833330154418945,3.5416669845581055,3.5625,351000.0 1993-07-26,3.6458330154418945,3.6458330154418945,3.5416669845581055,3.5625,526200.0 1993-07-27,3.6875,3.7291669845581055,3.6458330154418945,3.6666669845581055,585000.0 1993-07-28,3.6666669845581055,3.7291669845581055,3.6666669845581055,3.7291669845581055,428400.0 1993-07-29,3.625,3.6875,3.625,3.6666669845581055,364200.0 1993-07-30,3.7291669845581055,3.7291669845581055,3.6041669845581055,3.625,692400.0 1993-08-02,3.875,3.9166669845581055,3.7291669845581055,3.75,1006800.0 1993-08-03,3.875,3.9375,3.8125,3.8333330154418945,1527600.0 1993-08-04,3.9583330154418945,3.9583330154418945,3.8541669845581055,3.8958330154418945,681000.0 1993-08-05,3.8333330154418945,4.0,3.8333330154418945,3.9583330154418945,1479000.0 1993-08-06,3.8958330154418945,3.8958330154418945,3.8333330154418945,3.8333330154418945,760800.0 1993-08-09,4.0,4.0,3.875,3.8958330154418945,1123800.0 1993-08-10,4.0833330154418945,4.0833330154418945,3.9791669845581055,4.0,1174200.0 1993-08-11,4.0625,4.125,4.0625,4.0625,982200.0 1993-08-12,4.0833330154418945,4.125,4.0416669845581055,4.0833330154418945,772800.0 1993-08-13,4.0,4.0833330154418945,3.9791669845581055,4.0416669845581055,687000.0 1993-08-16,4.0208330154418945,4.0416669845581055,4.0,4.0,534600.0 1993-08-17,4.1458330154418945,4.1875,4.0208330154418945,4.0208330154418945,1077600.0 1993-08-18,4.125,4.3333330154418945,4.125,4.2291669845581055,2340600.0 1993-08-19,4.1666669845581055,4.2291669845581055,4.1458330154418945,4.2083330154418945,1975200.0 1993-08-20,4.0416669845581055,4.1875,4.0416669845581055,4.1666669845581055,670800.0 1993-08-23,3.8958330154418945,4.0,3.8958330154418945,4.0,1102200.0 1993-08-24,4.0416669845581055,4.0625,3.8125,3.9166669845581055,1268400.0 1993-08-25,4.0,4.125,3.9583330154418945,4.0625,949800.0 1993-08-26,3.9166669845581055,3.9791669845581055,3.75,3.9583330154418945,1256400.0 1993-08-27,3.9166669845581055,3.9791669845581055,3.8333330154418945,3.9166669845581055,915600.0 1993-08-30,4.0,4.0416669845581055,3.9375,3.9375,684600.0 1993-08-31,4.1041669845581055,4.1041669845581055,3.9583330154418945,3.9791669845581055,946800.0 1993-09-01,4.1875,4.25,4.0833330154418945,4.1041669845581055,1784400.0 1993-09-02,4.2916669845581055,4.2916669845581055,4.2083330154418945,4.2083330154418945,1128000.0 1993-09-03,4.3333330154418945,4.3541669845581055,4.25,4.2708330154418945,1999800.0 1993-09-07,4.2291669845581055,4.3541669845581055,4.2083330154418945,4.3125,836400.0 1993-09-08,4.1458330154418945,4.1666669845581055,4.0208330154418945,4.1666669845581055,1588800.0 1993-09-09,4.2916669845581055,4.2916669845581055,4.1666669845581055,4.1666669845581055,831000.0 1993-09-10,4.4375,4.4375,4.3125,4.3333330154418945,1111200.0 1993-09-13,4.2916669845581055,4.4791669845581055,4.2916669845581055,4.4791669845581055,1015200.0 1993-09-14,4.1666669845581055,4.2916669845581055,4.125,4.2916669845581055,720600.0 1993-09-15,4.1875,4.2083330154418945,4.0833330154418945,4.1666669845581055,1665000.0 1993-09-16,4.1875,4.2291669845581055,4.1666669845581055,4.2083330154418945,450600.0 1993-09-17,4.1875,4.2083330154418945,4.125,4.1458330154418945,267000.0 1993-09-20,4.3125,4.3125,4.1875,4.2291669845581055,556800.0 1993-09-21,4.1875,4.2916669845581055,4.1875,4.2916669845581055,330600.0 1993-09-22,4.4375,4.4583330154418945,4.2291669845581055,4.2291669845581055,1746000.0 1993-09-23,4.5,4.5833330154418945,4.4375,4.4375,1641600.0 1993-09-24,4.4583330154418945,4.5,4.4583330154418945,4.5,880800.0 1993-09-27,4.5416669845581055,4.5625,4.4791669845581055,4.5,806400.0 1993-09-28,4.6666669845581055,4.6666669845581055,4.5208330154418945,4.5833330154418945,1672200.0 1993-09-29,4.5,4.6666669845581055,4.5,4.6666669845581055,1039200.0 1993-09-30,4.5625,4.6041669845581055,4.5208330154418945,4.5208330154418945,721200.0 1993-10-01,4.4583330154418945,4.5833330154418945,4.4166669845581055,4.5625,712200.0 1993-10-04,4.5,4.5416669845581055,4.4583330154418945,4.4583330154418945,292800.0 1993-10-05,4.25,4.5416669845581055,4.25,4.5416669845581055,971400.0 1993-10-06,4.2083330154418945,4.375,4.2083330154418945,4.2916669845581055,1519800.0 1993-10-07,4.1666669845581055,4.2083330154418945,4.1458330154418945,4.2083330154418945,967200.0 1993-10-08,4.1041669845581055,4.1666669845581055,3.9375,4.1666669845581055,1628400.0 1993-10-11,4.1458330154418945,4.1875,4.0833330154418945,4.1666669845581055,745200.0 1993-10-12,4.1041669845581055,4.2291669845581055,4.1041669845581055,4.2083330154418945,560400.0 1993-10-13,3.8958330154418945,4.1041669845581055,3.8958330154418945,4.1041669845581055,957000.0 1993-10-14,3.7083330154418945,3.8958330154418945,3.6875,3.8541669845581055,1489200.0 1993-10-15,3.8541669845581055,3.9375,3.7291669845581055,3.75,1632000.0 1993-10-18,3.7916669845581055,3.875,3.7708330154418945,3.8541669845581055,2070600.0 1993-10-19,3.5416669845581055,3.75,3.2916669845581055,3.75,7240200.0 1993-10-20,3.5416669845581055,3.7083330154418945,3.5416669845581055,3.5416669845581055,3792000.0 1993-10-21,3.625,3.6458330154418945,3.5208330154418945,3.5416669845581055,869400.0 1993-10-22,3.6875,3.7708330154418945,3.6458330154418945,3.6458330154418945,1183200.0 1993-10-25,3.5208330154418945,3.75,3.4791669845581055,3.7083330154418945,1086000.0 1993-10-26,3.4583330154418945,3.5416669845581055,3.2916669845581055,3.5416669845581055,1384800.0 1993-10-27,3.5833330154418945,3.5833330154418945,3.4166669845581055,3.4791669845581055,2634600.0 1993-10-28,3.5833330154418945,3.6041669845581055,3.5416669845581055,3.5625,3116400.0 1993-10-29,3.7083330154418945,3.7083330154418945,3.5625,3.5625,1202400.0 1993-11-01,3.7708330154418945,3.8333330154418945,3.6666669845581055,3.6875,1413600.0 1993-11-02,3.7291669845581055,3.75,3.625,3.75,1350000.0 1993-11-03,3.5,3.7083330154418945,3.5,3.7083330154418945,3616800.0 1993-11-04,3.3541669845581055,3.5208330154418945,3.3541669845581055,3.5,1741200.0 1993-11-05,3.4375,3.4583330154418945,3.2291669845581055,3.3333330154418945,1824000.0 1993-11-08,3.4375,3.4791669845581055,3.3958330154418945,3.4375,892200.0 1993-11-09,3.4583330154418945,3.5,3.4375,3.4791669845581055,1903200.0 1993-11-10,3.875,3.875,3.6041669845581055,3.6875,5671800.0 1993-11-11,4.0208330154418945,4.0625,3.8958330154418945,3.8958330154418945,2454000.0 1993-11-12,4.125,4.125,4.0208330154418945,4.0208330154418945,1202400.0 1993-11-15,3.9375,4.0416669845581055,3.8333330154418945,4.0416669845581055,2773200.0 1993-11-16,3.9166669845581055,3.9375,3.8333330154418945,3.9375,1611600.0 1993-11-17,3.875,3.9791669845581055,3.875,3.9166669845581055,1042200.0 1993-11-18,3.6458330154418945,3.875,3.6041669845581055,3.8541669845581055,1214400.0 1993-11-19,3.7083330154418945,3.7083330154418945,3.625,3.6458330154418945,757800.0 1993-11-22,3.5833330154418945,3.75,3.5833330154418945,3.7083330154418945,698400.0 1993-11-23,3.75,3.7916669845581055,3.6666669845581055,3.6666669845581055,690600.0 1993-11-24,3.75,3.7708330154418945,3.6875,3.6875,453600.0 1993-11-26,3.9375,3.9583330154418945,3.8541669845581055,3.8541669845581055,363600.0 1993-11-29,4.0416669845581055,4.0833330154418945,3.9166669845581055,3.9166669845581055,1138800.0 1993-11-30,4.0833330154418945,4.1458330154418945,4.0,4.0625,1845000.0 1993-12-01,4.1666669845581055,4.2291669845581055,4.1041669845581055,4.1041669845581055,2844000.0 1993-12-02,4.0625,4.1875,3.9791669845581055,4.1666669845581055,1924200.0 1993-12-03,3.8958330154418945,4.0208330154418945,3.875,4.0,1329000.0 1993-12-06,3.7291669845581055,3.8333330154418945,3.6458330154418945,3.8333330154418945,3907200.0 1993-12-07,3.8541669845581055,3.875,3.75,3.75,1801800.0 1993-12-08,3.8333330154418945,3.875,3.8333330154418945,3.8541669845581055,706200.0 1993-12-09,3.6875,3.8541669845581055,3.6875,3.8333330154418945,1015200.0 1993-12-10,3.5833330154418945,3.7291669845581055,3.5833330154418945,3.7083330154418945,1320000.0 1993-12-13,3.6041669845581055,3.6666669845581055,3.5833330154418945,3.625,682200.0 1993-12-14,3.5208330154418945,3.6041669845581055,3.5208330154418945,3.6041669845581055,459000.0 1993-12-15,3.625,3.6458330154418945,3.5416669845581055,3.5416669845581055,546000.0 1993-12-16,3.6458330154418945,3.7083330154418945,3.6458330154418945,3.6458330154418945,1251600.0 1993-12-17,3.7083330154418945,3.7083330154418945,3.6458330154418945,3.6458330154418945,1286400.0 1993-12-20,3.6666669845581055,3.7291669845581055,3.6458330154418945,3.6666669845581055,456000.0 1993-12-21,3.6666669845581055,3.6875,3.6458330154418945,3.6666669845581055,593400.0 1993-12-22,3.8333330154418945,3.8541669845581055,3.6875,3.6875,1944000.0 1993-12-23,3.8958330154418945,3.9166669845581055,3.8541669845581055,3.8541669845581055,1296000.0 1993-12-27,3.9583330154418945,3.9791669845581055,3.9166669845581055,3.9166669845581055,696000.0 1993-12-28,4.125,4.1458330154418945,3.9791669845581055,3.9791669845581055,1416000.0 1993-12-29,4.125,4.1458330154418945,4.1041669845581055,4.125,1059000.0 1993-12-30,4.0625,4.1041669845581055,4.0,4.0833330154418945,636000.0 1993-12-31,4.1041669845581055,4.125,4.0625,4.0625,226800.0 1994-01-03,3.9375,4.1041669845581055,3.9166669845581055,4.1041669845581055,1041000.0 1994-01-04,4.0,4.0,3.8958330154418945,3.9375,1533000.0 1994-01-05,4.0625,4.1458330154418945,3.9791669845581055,3.9791669845581055,408000.0 1994-01-06,4.125,4.2083330154418945,4.0833330154418945,4.0833330154418945,1440600.0 1994-01-07,4.0625,4.1458330154418945,4.0416669845581055,4.125,1612200.0 1994-01-10,4.1458330154418945,4.1666669845581055,3.9583330154418945,4.0416669845581055,1554000.0 1994-01-11,4.1458330154418945,4.2083330154418945,4.125,4.125,765000.0 1994-01-12,4.125,4.2291669845581055,4.1041669845581055,4.2083330154418945,916800.0 1994-01-13,4.1041669845581055,4.125,4.0208330154418945,4.0625,479400.0 1994-01-14,4.2083330154418945,4.3125,4.1041669845581055,4.1041669845581055,1669800.0 1994-01-17,4.2291669845581055,4.2916669845581055,4.1875,4.2916669845581055,1019400.0 1994-01-18,4.2708330154418945,4.3333330154418945,4.2291669845581055,4.2291669845581055,1352400.0 1994-01-19,4.2083330154418945,4.2291669845581055,4.1041669845581055,4.2291669845581055,396600.0 1994-01-20,4.25,4.2916669845581055,4.2291669845581055,4.2291669845581055,894000.0 1994-01-21,4.2916669845581055,4.3333330154418945,4.2291669845581055,4.2291669845581055,1042200.0 1994-01-24,4.3333330154418945,4.375,4.3125,4.3125,1344600.0 1994-01-25,4.1666669845581055,4.3125,4.1458330154418945,4.2916669845581055,555600.0 1994-01-26,4.1458330154418945,4.1666669845581055,4.0833330154418945,4.125,247800.0 1994-01-27,4.2083330154418945,4.2291669845581055,4.1458330154418945,4.1458330154418945,316200.0 1994-01-28,4.1875,4.2291669845581055,4.125,4.2083330154418945,306600.0 1994-01-31,4.2916669845581055,4.3333330154418945,4.1666669845581055,4.2083330154418945,729000.0 1994-02-01,4.2916669845581055,4.3333330154418945,4.25,4.2708330154418945,562800.0 1994-02-02,4.4166669845581055,4.4583330154418945,4.3125,4.3125,476400.0 1994-02-03,4.5,4.5208330154418945,4.4583330154418945,4.4583330154418945,1547400.0 1994-02-04,4.2916669845581055,4.5,4.2916669845581055,4.5,2234400.0 1994-02-07,4.3125,4.3333330154418945,4.2708330154418945,4.2916669845581055,1031400.0 1994-02-08,4.4166669845581055,4.4166669845581055,4.3541669845581055,4.3541669845581055,744600.0 1994-02-09,4.5625,4.625,4.3958330154418945,4.4166669845581055,1769400.0 1994-02-10,4.5208330154418945,4.6666669845581055,4.4583330154418945,4.6458330154418945,1324800.0 1994-02-11,4.3958330154418945,4.5,4.375,4.4791669845581055,588600.0 1994-02-14,4.3958330154418945,4.4166669845581055,4.375,4.375,281400.0 1994-02-15,4.5,4.5625,4.4375,4.4375,1396800.0 1994-02-16,4.5833330154418945,4.7083330154418945,4.5,4.5208330154418945,1219800.0 1994-02-17,4.5833330154418945,4.7291669845581055,4.5625,4.6458330154418945,1266600.0 1994-02-18,4.5416669845581055,4.6041669845581055,4.5,4.6041669845581055,765000.0 1994-02-22,4.5625,4.5625,4.4791669845581055,4.5625,1381200.0 1994-02-23,4.6666669845581055,4.75,4.5625,4.5625,1686000.0 1994-02-24,4.5625,4.6666669845581055,4.5416669845581055,4.625,789000.0 1994-02-25,4.625,4.6666669845581055,4.5833330154418945,4.5833330154418945,553200.0 1994-02-28,4.625,4.6458330154418945,4.5833330154418945,4.625,601800.0 1994-03-01,4.6458330154418945,4.6666669845581055,4.5416669845581055,4.625,520200.0 1994-03-02,4.7083330154418945,4.7083330154418945,4.4583330154418945,4.5,1390200.0 1994-03-03,4.6458330154418945,4.7291669845581055,4.625,4.6875,771600.0 1994-03-04,4.6875,4.7083330154418945,4.625,4.625,432600.0 1994-03-07,4.875,4.8958330154418945,4.6666669845581055,4.7083330154418945,1472400.0 1994-03-08,5.0625,5.0833330154418945,4.9166669845581055,4.9583330154418945,2695800.0 1994-03-09,5.0,5.1875,4.8333330154418945,5.0625,4705800.0 1994-03-10,4.9166669845581055,4.9375,4.8333330154418945,4.9375,1109400.0 1994-03-11,4.875,4.9375,4.875,4.8958330154418945,673200.0 1994-03-14,4.9583330154418945,4.9791669845581055,4.8958330154418945,4.8958330154418945,420600.0 1994-03-15,4.8541669845581055,4.9791669845581055,4.8541669845581055,4.9791669845581055,451800.0 1994-03-16,4.875,4.9166669845581055,4.7916669845581055,4.8541669845581055,1750800.0 1994-03-17,4.9375,4.9583330154418945,4.8958330154418945,4.8958330154418945,806400.0 1994-03-18,4.9791669845581055,4.9791669845581055,4.9166669845581055,4.9583330154418945,443400.0 1994-03-21,5.0,5.0208330154418945,4.9583330154418945,4.9583330154418945,1815000.0 1994-03-22,5.0416669845581055,5.0416669845581055,4.9791669845581055,5.0,796200.0 1994-03-23,5.0416669845581055,5.1458330154418945,5.0208330154418945,5.0416669845581055,651600.0 1994-03-24,4.9166669845581055,5.0208330154418945,4.8958330154418945,5.0208330154418945,1440600.0 1994-03-25,4.8125,4.875,4.75,4.875,1958400.0 1994-03-28,4.6458330154418945,4.7916669845581055,4.4583330154418945,4.7916669845581055,1499400.0 1994-03-29,4.4583330154418945,4.6458330154418945,4.4583330154418945,4.6458330154418945,1030800.0 1994-03-30,4.3333330154418945,4.4166669845581055,4.1875,4.4166669845581055,1524000.0 1994-03-31,4.3333330154418945,4.375,4.2083330154418945,4.3541669845581055,1779000.0 1994-04-04,4.375,4.4166669845581055,4.1458330154418945,4.2083330154418945,649800.0 1994-04-05,4.5416669845581055,4.5416669845581055,4.4166669845581055,4.4166669845581055,1574400.0 1994-04-06,4.7916669845581055,4.7916669845581055,4.5208330154418945,4.5625,1923000.0 1994-04-07,5.0833330154418945,5.1041669845581055,4.75,4.75,1648200.0 1994-04-08,4.8333330154418945,5.0416669845581055,4.8333330154418945,5.0416669845581055,2113800.0 1994-04-11,4.8333330154418945,4.8333330154418945,4.7916669845581055,4.8333330154418945,898800.0 1994-04-12,4.4375,4.8333330154418945,4.4375,4.8333330154418945,2665800.0 1994-04-13,4.3125,4.4166669845581055,4.1041669845581055,4.4166669845581055,6716400.0 1994-04-14,4.4791669845581055,4.4791669845581055,4.2708330154418945,4.2916669845581055,2151600.0 1994-04-15,4.4166669845581055,4.5,4.3333330154418945,4.4583330154418945,643800.0 1994-04-18,4.25,4.4166669845581055,4.125,4.375,2845200.0 1994-04-19,4.1041669845581055,4.2708330154418945,4.1041669845581055,4.25,1414800.0 1994-04-20,4.1041669845581055,4.2291669845581055,4.0833330154418945,4.1875,626400.0 1994-04-21,4.2916669845581055,4.3125,4.1041669845581055,4.1041669845581055,1143600.0 1994-04-22,4.3541669845581055,4.3958330154418945,4.3125,4.3333330154418945,1431000.0 1994-04-25,4.5625,4.5833330154418945,4.3541669845581055,4.3541669845581055,1074600.0 1994-04-26,4.6041669845581055,4.6041669845581055,4.5208330154418945,4.5416669845581055,695400.0 1994-04-28,4.5833330154418945,4.625,4.5833330154418945,4.625,759000.0 1994-04-29,4.5625,4.625,4.5416669845581055,4.5625,400800.0 1994-05-02,4.6875,4.7083330154418945,4.5625,4.5833330154418945,452400.0 1994-05-03,4.6458330154418945,4.7083330154418945,4.625,4.7083330154418945,172800.0 1994-05-04,4.5625,4.6458330154418945,4.5416669845581055,4.625,551400.0 1994-05-05,4.5833330154418945,4.5833330154418945,4.5208330154418945,4.5833330154418945,592200.0 1994-05-06,4.5416669845581055,4.5416669845581055,4.5,4.5416669845581055,286800.0 1994-05-09,4.4583330154418945,4.5208330154418945,4.4375,4.5208330154418945,662400.0 1994-05-10,4.6041669845581055,4.6041669845581055,4.5,4.5416669845581055,432600.0 1994-05-11,4.6041669845581055,4.6875,4.5833330154418945,4.6875,700200.0 1994-05-12,4.4166669845581055,4.5625,4.3958330154418945,4.5625,624000.0 1994-05-13,4.4166669845581055,4.5208330154418945,4.375,4.4375,286200.0 1994-05-16,4.3125,4.4166669845581055,4.3125,4.3958330154418945,424200.0 1994-05-17,4.1666669845581055,4.3333330154418945,4.1041669845581055,4.3333330154418945,1039200.0 1994-05-18,4.6041669845581055,4.6666669845581055,4.1875,4.1875,4243200.0 1994-05-19,4.6041669845581055,4.6666669845581055,4.5,4.6041669845581055,2175000.0 1994-05-20,4.6458330154418945,4.7083330154418945,4.5833330154418945,4.6041669845581055,1975200.0 1994-05-23,4.625,4.6458330154418945,4.5833330154418945,4.6041669845581055,1948200.0 1994-05-24,4.5833330154418945,4.625,4.5833330154418945,4.625,652800.0 1994-05-25,4.625,4.625,4.5833330154418945,4.625,238200.0 1994-05-26,4.6041669845581055,4.6041669845581055,4.5833330154418945,4.6041669845581055,102000.0 1994-05-27,4.6458330154418945,4.6458330154418945,4.5833330154418945,4.5833330154418945,386400.0 1994-05-31,4.6666669845581055,4.7083330154418945,4.6041669845581055,4.625,1456800.0 1994-06-01,4.875,4.875,4.625,4.6458330154418945,2037600.0 1994-06-02,5.0625,5.1041669845581055,4.8958330154418945,4.9166669845581055,2538000.0 1994-06-03,4.9166669845581055,5.0416669845581055,4.9166669845581055,5.0416669845581055,1964400.0 1994-06-06,4.9375,4.9375,4.8958330154418945,4.9375,354600.0 1994-06-07,4.75,4.9375,4.75,4.9375,1228800.0 1994-06-08,4.6458330154418945,4.7916669845581055,4.6041669845581055,4.7916669845581055,3230400.0 1994-06-09,4.5625,4.6875,4.5416669845581055,4.6041669845581055,1132800.0 1994-06-10,4.5,4.6041669845581055,4.5,4.5833330154418945,1942800.0 1994-06-13,4.5208330154418945,4.5625,4.5208330154418945,4.5416669845581055,2679000.0 1994-06-14,4.5416669845581055,4.625,4.5416669845581055,4.5416669845581055,1935600.0 1994-06-15,4.6666669845581055,4.7083330154418945,4.5416669845581055,4.5416669845581055,2934600.0 1994-06-16,4.75,4.7916669845581055,4.6666669845581055,4.6666669845581055,852600.0 1994-06-17,4.7916669845581055,4.8125,4.7083330154418945,4.7083330154418945,1041600.0 1994-06-20,4.7083330154418945,4.7291669845581055,4.6041669845581055,4.7291669845581055,1135800.0 1994-06-21,4.6666669845581055,4.6875,4.6041669845581055,4.6458330154418945,798000.0 1994-06-22,4.8125,4.8333330154418945,4.6875,4.6875,409200.0 1994-06-23,4.7291669845581055,4.8541669845581055,4.7083330154418945,4.7916669845581055,539400.0 1994-06-24,4.5833330154418945,4.6875,4.5416669845581055,4.6875,755400.0 1994-06-27,4.7291669845581055,4.7291669845581055,4.5833330154418945,4.6041669845581055,756600.0 1994-06-28,4.7708330154418945,4.7916669845581055,4.6875,4.7291669845581055,814800.0 1994-06-29,4.8541669845581055,4.8958330154418945,4.7708330154418945,4.7708330154418945,1393800.0 1994-06-30,4.7916669845581055,4.8958330154418945,4.7916669845581055,4.8958330154418945,779400.0 1994-07-01,4.8125,4.8541669845581055,4.7708330154418945,4.7916669845581055,924000.0 1994-07-05,4.8958330154418945,4.8958330154418945,4.8333330154418945,4.8333330154418945,250200.0 1994-07-06,4.8541669845581055,4.875,4.8541669845581055,4.8541669845581055,399000.0 1994-07-07,4.8958330154418945,4.8958330154418945,4.8333330154418945,4.8333330154418945,1296600.0 1994-07-08,4.9791669845581055,5.0208330154418945,4.875,4.875,837000.0 1994-07-11,4.9583330154418945,4.9791669845581055,4.9375,4.9583330154418945,828600.0 1994-07-12,4.9583330154418945,4.9583330154418945,4.875,4.9375,833400.0 1994-07-13,5.0625,5.1041669845581055,4.9583330154418945,4.9583330154418945,910800.0 1994-07-14,5.1041669845581055,5.2083330154418945,5.1041669845581055,5.125,1684800.0 1994-07-15,5.0,5.0625,4.9583330154418945,5.0625,616200.0 1994-07-18,4.6666669845581055,4.7291669845581055,4.6666669845581055,4.6666669845581055,2097000.0 1994-07-19,4.625,4.6666669845581055,4.5,4.625,2343000.0 1994-07-20,4.3541669845581055,4.6666669845581055,4.3333330154418945,4.5833330154418945,2066400.0 1994-07-21,4.2916669845581055,4.3958330154418945,4.1666669845581055,4.375,3484800.0 1994-07-22,4.5208330154418945,4.5416669845581055,4.2916669845581055,4.2916669845581055,1622400.0 1994-07-25,4.5416669845581055,4.625,4.4791669845581055,4.4791669845581055,1104600.0 1994-07-26,4.3958330154418945,4.5625,4.3958330154418945,4.5208330154418945,647400.0 1994-07-27,4.25,4.4166669845581055,4.1875,4.375,2230200.0 1994-07-28,4.4375,4.4375,4.3125,4.3125,1860600.0 1994-07-29,4.4166669845581055,4.5,4.375,4.4166669845581055,1284000.0 1994-08-01,4.5,4.5,4.4166669845581055,4.4166669845581055,465600.0 1994-08-02,4.7083330154418945,4.7291669845581055,4.5208330154418945,4.5208330154418945,1336200.0 1994-08-03,4.7083330154418945,4.7291669845581055,4.6458330154418945,4.6875,529200.0 1994-08-04,4.6666669845581055,4.7291669845581055,4.6458330154418945,4.7291669845581055,1210200.0 1994-08-05,4.75,4.7708330154418945,4.625,4.625,649200.0 1994-08-08,4.7083330154418945,4.7291669845581055,4.6666669845581055,4.7291669845581055,672000.0 1994-08-09,4.7916669845581055,4.8125,4.7083330154418945,4.7083330154418945,1491600.0 1994-08-10,4.9791669845581055,5.0208330154418945,4.7916669845581055,4.7916669845581055,1187400.0 1994-08-11,4.9791669845581055,5.0,4.9375,4.9791669845581055,1066800.0 1994-08-12,5.0416669845581055,5.0416669845581055,4.9583330154418945,4.9583330154418945,960600.0 1994-08-15,5.0,5.0416669845581055,4.9791669845581055,5.0416669845581055,817800.0 1994-08-16,5.0833330154418945,5.125,4.9375,4.9375,4114800.0 1994-08-17,5.1666669845581055,5.2708330154418945,5.0833330154418945,5.0833330154418945,2329800.0 1994-08-18,5.1458330154418945,5.1458330154418945,5.0625,5.1458330154418945,1764000.0 1994-08-19,5.1041669845581055,5.1458330154418945,5.0416669845581055,5.1458330154418945,1247400.0 1994-08-22,5.1041669845581055,5.125,5.0625,5.125,703200.0 1994-08-23,5.2083330154418945,5.25,5.125,5.1458330154418945,949800.0 1994-08-24,5.1458330154418945,5.25,5.125,5.2083330154418945,1075800.0 1994-08-25,5.1666669845581055,5.1666669845581055,5.0833330154418945,5.125,949800.0 1994-08-26,5.25,5.2708330154418945,5.1666669845581055,5.1666669845581055,1410000.0 1994-08-29,5.3125,5.3541669845581055,5.2708330154418945,5.2916669845581055,1506000.0 1994-08-30,5.3958330154418945,5.4791669845581055,5.25,5.2916669845581055,1161000.0 1994-08-31,5.375,5.3958330154418945,5.3333330154418945,5.375,1001400.0 1994-09-01,5.3541669845581055,5.375,5.2708330154418945,5.3333330154418945,2177400.0 1994-09-02,5.25,5.3541669845581055,5.25,5.3541669845581055,601200.0 1994-09-06,5.1875,5.2708330154418945,5.1458330154418945,5.2708330154418945,717600.0 1994-09-07,5.4791669845581055,5.6458330154418945,5.1666669845581055,5.1666669845581055,2843400.0 1994-09-08,5.3125,5.5,5.3125,5.4583330154418945,1421400.0 1994-09-09,5.1458330154418945,5.3125,5.1458330154418945,5.3125,1594200.0 1994-09-12,5.1458330154418945,5.2083330154418945,5.1041669845581055,5.1666669845581055,697800.0 1994-09-13,5.2083330154418945,5.3125,5.1875,5.3125,1761000.0 1994-09-14,5.1875,5.2083330154418945,5.1458330154418945,5.1875,435000.0 1994-09-15,5.375,5.375,5.1666669845581055,5.1666669845581055,2423400.0 1994-09-16,5.25,5.3958330154418945,5.2291669845581055,5.375,4376400.0 1994-09-19,5.2708330154418945,5.3125,5.2291669845581055,5.2708330154418945,862800.0 1994-09-20,5.2708330154418945,5.2708330154418945,5.1875,5.1875,712800.0 1994-09-21,5.1875,5.25,5.125,5.25,1712400.0 1994-09-22,5.1666669845581055,5.2083330154418945,5.1458330154418945,5.1875,594000.0 1994-09-23,5.1041669845581055,5.1875,5.1041669845581055,5.1875,1137000.0 1994-09-26,5.0,5.0208330154418945,4.875,5.0,1145400.0 1994-09-27,5.2291669845581055,5.25,5.0,5.0,2127600.0 1994-09-28,5.5,5.5,5.2291669845581055,5.2291669845581055,3358200.0 1994-09-29,5.5,5.5416669845581055,5.4583330154418945,5.4791669845581055,1959600.0 1994-09-30,5.5,5.5208330154418945,5.4791669845581055,5.5,688200.0 1994-10-03,5.5625,5.5625,5.4375,5.5,1314600.0 1994-10-04,5.25,5.5208330154418945,5.25,5.5208330154418945,1709400.0 1994-10-05,5.2083330154418945,5.2291669845581055,5.1458330154418945,5.2083330154418945,1275000.0 1994-10-06,5.0625,5.2291669845581055,5.0416669845581055,5.2083330154418945,3418800.0 1994-10-07,5.3958330154418945,5.3958330154418945,5.0833330154418945,5.0833330154418945,859200.0 1994-10-10,5.4583330154418945,5.4791669845581055,5.3958330154418945,5.3958330154418945,448200.0 1994-10-11,5.5208330154418945,5.625,5.4791669845581055,5.5,1378200.0 1994-10-12,5.5833330154418945,5.5833330154418945,5.4583330154418945,5.5416669845581055,922200.0 1994-10-13,5.4583330154418945,5.6041669845581055,5.4583330154418945,5.5833330154418945,460200.0 1994-10-14,5.4583330154418945,5.4791669845581055,5.3541669845581055,5.4791669845581055,312000.0 1994-10-17,5.4166669845581055,5.4583330154418945,5.3958330154418945,5.4375,713400.0 1994-10-18,5.375,5.4166669845581055,5.3541669845581055,5.375,592200.0 1994-10-19,5.4375,5.4791669845581055,5.3333330154418945,5.3541669845581055,1435800.0 1994-10-20,5.3958330154418945,5.5,5.3958330154418945,5.4375,971400.0 1994-10-21,5.375,5.4166669845581055,5.2291669845581055,5.3958330154418945,1152000.0 1994-10-24,5.3958330154418945,5.5,5.3333330154418945,5.3541669845581055,363600.0 1994-10-25,5.3541669845581055,5.375,5.3333330154418945,5.375,574800.0 1994-10-26,5.5625,5.5833330154418945,5.4166669845581055,5.4166669845581055,727800.0 1994-10-27,5.7708330154418945,5.8125,5.5416669845581055,5.5416669845581055,1294800.0 1994-10-28,6.0833330154418945,6.125,5.8125,5.8125,2005800.0 1994-10-31,5.9583330154418945,6.0416669845581055,5.9583330154418945,6.0416669845581055,1610400.0 1994-11-01,5.8333330154418945,5.9375,5.8125,5.9166669845581055,726000.0 1994-11-02,5.9166669845581055,5.9375,5.7708330154418945,5.8125,1570800.0 1994-11-03,5.8125,5.8958330154418945,5.7916669845581055,5.8958330154418945,894000.0 1994-11-04,5.8333330154418945,5.8333330154418945,5.7708330154418945,5.8333330154418945,754200.0 1994-11-07,5.8333330154418945,5.8333330154418945,5.7916669845581055,5.8333330154418945,493800.0 1994-11-08,5.875,5.9375,5.7916669845581055,5.8333330154418945,1532400.0 1994-11-09,5.7083330154418945,5.9375,5.6666669845581055,5.9166669845581055,999600.0 1994-11-10,5.7291669845581055,5.7291669845581055,5.625,5.7291669845581055,725400.0 1994-11-11,5.7083330154418945,5.75,5.6666669845581055,5.7291669845581055,194400.0 1994-11-14,6.0416669845581055,6.0833330154418945,5.7291669845581055,5.7291669845581055,1050600.0 1994-11-15,5.9166669845581055,6.0416669845581055,5.8958330154418945,6.0416669845581055,685200.0 1994-11-16,5.9583330154418945,5.9583330154418945,5.875,5.8958330154418945,637800.0 1994-11-17,5.9583330154418945,5.9583330154418945,5.8958330154418945,5.9166669845581055,486600.0 1994-11-18,5.9791669845581055,5.9791669845581055,5.9375,5.9583330154418945,486000.0 1994-11-21,5.7083330154418945,6.0,5.7083330154418945,5.9791669845581055,1639800.0 1994-11-22,5.4375,5.7083330154418945,5.4375,5.6875,1818600.0 1994-11-23,5.4375,5.4791669845581055,5.375,5.4791669845581055,1549200.0 1994-11-25,5.6458330154418945,5.6666669845581055,5.4583330154418945,5.4583330154418945,861000.0 1994-11-28,5.6041669845581055,5.6458330154418945,5.5625,5.6041669845581055,306000.0 1994-11-29,5.5833330154418945,5.6041669845581055,5.5625,5.6041669845581055,1320600.0 1994-11-30,5.5833330154418945,5.6666669845581055,5.5208330154418945,5.6666669845581055,1502400.0 1994-12-01,5.375,5.5833330154418945,5.375,5.5208330154418945,3169200.0 1994-12-02,5.5208330154418945,5.5416669845581055,5.375,5.3958330154418945,1087200.0 1994-12-05,5.6875,5.7291669845581055,5.5208330154418945,5.5208330154418945,1011000.0 1994-12-06,5.5208330154418945,5.7083330154418945,5.5,5.6666669845581055,686400.0 1994-12-07,5.5416669845581055,5.6041669845581055,5.5208330154418945,5.5208330154418945,423000.0 1994-12-08,5.2916669845581055,5.5833330154418945,5.2708330154418945,5.5625,609600.0 1994-12-09,5.125,5.2708330154418945,5.1041669845581055,5.2708330154418945,1099200.0 1994-12-12,5.2291669845581055,5.25,5.125,5.2083330154418945,1434000.0 1994-12-13,5.25,5.3125,5.2083330154418945,5.25,348600.0 1994-12-14,5.4583330154418945,5.4583330154418945,5.2916669845581055,5.2916669845581055,774600.0 1994-12-15,5.5416669845581055,5.5416669845581055,5.3958330154418945,5.4583330154418945,982800.0 1994-12-16,5.5416669845581055,5.7291669845581055,5.5208330154418945,5.625,1633200.0 1994-12-19,5.25,5.5,5.25,5.5,835200.0 1994-12-20,5.6041669845581055,5.6041669845581055,5.2916669845581055,5.3125,1031400.0 1994-12-21,5.6041669845581055,5.6041669845581055,5.4791669845581055,5.5833330154418945,899400.0 1994-12-22,5.6041669845581055,5.6875,5.6041669845581055,5.6041669845581055,407400.0 1994-12-23,5.625,5.625,5.5625,5.6041669845581055,230400.0 1994-12-27,5.6875,5.7291669845581055,5.6458330154418945,5.6458330154418945,404400.0 1994-12-28,5.7291669845581055,5.75,5.6666669845581055,5.7083330154418945,541800.0 1994-12-29,5.8541669845581055,5.875,5.7291669845581055,5.7291669845581055,850800.0 1994-12-30,5.8541669845581055,5.8958330154418945,5.8333330154418945,5.8541669845581055,669000.0 1995-01-03,5.5625,5.8541669845581055,5.5416669845581055,5.8333330154418945,1394400.0 1995-01-04,5.4166669845581055,5.5,5.3333330154418945,5.4583330154418945,2090400.0 1995-01-05,5.46875,5.5625,5.40625,5.40625,682400.0 1995-01-06,5.625,5.65625,5.46875,5.5,737200.0 1995-01-09,5.6875,5.71875,5.5625,5.5625,430400.0 1995-01-10,5.71875,5.84375,5.65625,5.75,684400.0 1995-01-11,5.53125,5.75,5.5,5.75,498400.0 1995-01-12,5.5625,5.625,5.4375,5.53125,638800.0 1995-01-13,5.53125,5.59375,5.5,5.5625,610000.0 1995-01-16,5.78125,5.78125,5.53125,5.59375,793600.0 1995-01-17,5.78125,5.84375,5.75,5.78125,663600.0 1995-01-18,5.5625,5.78125,5.4375,5.71875,1302000.0 1995-01-19,5.65625,5.65625,5.5,5.5625,789600.0 1995-01-20,5.5,5.59375,5.46875,5.59375,860400.0 1995-01-23,5.46875,5.46875,5.34375,5.40625,898000.0 1995-01-24,5.53125,5.59375,5.46875,5.5,1580400.0 1995-01-25,5.4375,5.5,5.375,5.375,499600.0 1995-01-26,5.40625,5.4375,5.28125,5.40625,346800.0 1995-01-27,5.4375,5.4375,5.3125,5.40625,492000.0 1995-01-30,5.1875,5.375,5.0,5.375,1645600.0 1995-01-31,5.375,5.4375,5.0625,5.1875,1826800.0 1995-02-01,5.46875,5.5,5.34375,5.375,1910400.0 1995-02-02,5.40625,5.46875,5.375,5.4375,828400.0 1995-02-03,5.5625,5.625,5.4375,5.46875,1939600.0 1995-02-06,5.59375,5.65625,5.5625,5.625,1019600.0 1995-02-07,5.5625,5.625,5.46875,5.625,760000.0 1995-02-08,5.59375,5.65625,5.53125,5.53125,776400.0 1995-02-09,5.65625,5.65625,5.5625,5.5625,840000.0 1995-02-10,5.75,5.78125,5.65625,5.6875,600800.0 1995-02-13,5.65625,5.78125,5.65625,5.75,482800.0 1995-02-14,5.75,5.75,5.65625,5.6875,625600.0 1995-02-15,5.75,5.8125,5.65625,5.78125,1341600.0 1995-02-16,6.03125,6.03125,5.78125,5.78125,2351200.0 1995-02-17,5.75,5.9375,5.625,5.9375,1739600.0 1995-02-21,5.96875,6.015625,5.78125,5.875,1173600.0 1995-02-22,6.21875,6.21875,5.90625,5.90625,2605600.0 1995-02-23,6.3125,6.46875,6.21875,6.21875,3620000.0 1995-02-24,6.21875,6.28125,6.125,6.28125,972800.0 1995-02-27,6.28125,6.375,6.15625,6.1875,504400.0 1995-02-28,6.28125,6.3125,6.1875,6.3125,534000.0 1995-03-01,6.1875,6.4375,6.15625,6.21875,605200.0 1995-03-02,6.21875,6.21875,6.125,6.1875,1089600.0 1995-03-03,6.5,6.5625,6.21875,6.21875,627600.0 1995-03-06,6.46875,6.53125,6.40625,6.53125,1111600.0 1995-03-07,6.46875,6.5,6.4375,6.5,555600.0 1995-03-08,6.375,6.46875,6.375,6.4375,457200.0 1995-03-09,6.375,6.5,6.3125,6.4375,361200.0 1995-03-10,6.34375,6.53125,6.34375,6.40625,234000.0 1995-03-13,6.53125,6.5625,6.3125,6.375,429600.0 1995-03-14,6.5625,6.65625,6.46875,6.53125,539600.0 1995-03-15,6.75,6.78125,6.53125,6.53125,1438000.0 1995-03-16,6.8125,6.8125,6.65625,6.75,711200.0 1995-03-17,6.75,6.78125,6.71875,6.75,937600.0 1995-03-20,6.8125,6.875,6.71875,6.75,842800.0 1995-03-21,6.75,6.84375,6.71875,6.84375,482000.0 1995-03-22,6.5,6.75,6.4375,6.75,539600.0 1995-03-23,6.5,6.5625,6.40625,6.46875,1588800.0 1995-03-24,6.8125,6.90625,6.59375,6.59375,741200.0 1995-03-27,6.90625,7.03125,6.90625,6.9375,1374800.0 1995-03-28,6.71875,6.90625,6.71875,6.875,676400.0 1995-03-29,6.6875,6.8125,6.65625,6.78125,1251200.0 1995-03-30,6.527344226837158,6.6875,6.4375,6.65625,1638400.0 1995-03-31,6.375,6.4375,6.25,6.4375,1056000.0 1995-04-03,6.375,6.4375,6.34375,6.375,2361600.0 1995-04-04,6.34375,6.4375,6.1875,6.40625,1401200.0 1995-04-05,6.3125,6.375,6.28125,6.3125,649200.0 1995-04-06,6.3125,6.375,6.3125,6.375,341200.0 1995-04-07,6.4375,6.4375,6.3125,6.3125,335600.0 1995-04-10,6.6875,6.75,6.4375,6.4375,676800.0 1995-04-11,6.34375,6.75,6.34375,6.71875,838000.0 1995-04-12,6.4375,6.46875,6.34375,6.40625,597600.0 1995-04-13,6.59375,6.6875,6.5,6.5,621200.0 1995-04-17,6.625,6.71875,6.53125,6.65625,577200.0 1995-04-18,6.40625,6.65625,6.25,6.65625,611200.0 1995-04-19,6.40625,6.46875,6.34375,6.4375,487600.0 1995-04-20,6.3125,6.4375,6.28125,6.40625,426400.0 1995-04-21,6.1875,6.34375,6.1875,6.28125,602000.0 1995-04-24,6.65625,6.65625,6.21875,6.28125,1050800.0 1995-04-25,6.5,6.71875,6.4375,6.59375,898000.0 1995-04-26,6.59375,6.6875,6.53125,6.53125,512800.0 1995-04-27,6.78125,6.84375,6.59375,6.59375,786800.0 1995-04-28,6.71875,6.84375,6.59375,6.8125,676000.0 1995-05-01,6.71875,6.78125,6.6875,6.71875,347200.0 1995-05-02,6.59375,6.78125,6.59375,6.65625,364000.0 1995-05-03,6.5625,6.65625,6.40625,6.59375,742000.0 1995-05-04,6.78125,7.03125,6.53125,6.5625,2108800.0 1995-05-05,7.0,7.09375,6.875,6.875,1316800.0 1995-05-08,7.28125,7.3125,6.9375,6.9375,1900000.0 1995-05-09,7.3125,7.46875,7.0,7.34375,2089200.0 1995-05-10,7.25,7.40625,7.25,7.375,1539600.0 1995-05-11,7.34375,7.375,7.25,7.25,401200.0 1995-05-12,7.5,7.59375,7.34375,7.34375,1316400.0 1995-05-15,7.53125,7.5625,7.4375,7.53125,2522000.0 1995-05-16,8.0625,8.09375,7.5,7.5,1333200.0 1995-05-17,8.125,8.28125,7.9375,8.03125,4823600.0 1995-05-18,7.9375,8.46875,7.9375,8.3125,3464000.0 1995-05-19,7.90625,7.96875,7.84375,7.96875,1407200.0 1995-05-22,8.15625,8.1875,7.875,7.875,1473200.0 1995-05-23,8.5,8.5,8.21875,8.25,1202000.0 1995-05-24,8.03125,8.75,8.0,8.5625,2150400.0 1995-05-25,7.9375,8.03125,7.8125,8.0,1768000.0 1995-05-26,7.96875,7.96875,7.71875,7.96875,616800.0 1995-05-30,7.59375,8.03125,7.59375,7.96875,1085200.0 1995-05-31,7.78125,7.875,7.40625,7.5625,1408800.0 1995-06-01,7.96875,8.03125,7.78125,7.78125,780400.0 1995-06-02,8.0,8.1875,7.875,7.96875,1040400.0 1995-06-05,8.09375,8.1875,8.03125,8.03125,698800.0 1995-06-06,7.9375,8.15625,7.90625,8.09375,962800.0 1995-06-07,7.90625,7.96875,7.8125,7.9375,644400.0 1995-06-08,7.96875,8.0,7.875,7.875,410800.0 1995-06-09,7.90625,8.03125,7.84375,8.0,582400.0 1995-06-12,7.96875,8.03125,7.9375,7.9375,727600.0 1995-06-13,7.9375,8.0625,7.90625,8.0625,982400.0 1995-06-14,8.0,8.0625,7.84375,7.90625,1228000.0 1995-06-15,8.0,8.15625,8.0,8.03125,1191200.0 1995-06-16,7.96875,8.125,7.96875,8.0625,1129600.0 1995-06-19,8.25,8.4375,7.96875,8.0,1308000.0 1995-06-20,8.46875,8.5,8.25,8.3125,1821600.0 1995-06-21,8.21875,8.5,8.21875,8.46875,892400.0 1995-06-22,8.53125,8.59375,8.1875,8.21875,1040800.0 1995-06-23,8.6875,8.78125,8.5625,8.5625,1316800.0 1995-06-26,8.34375,8.84375,8.3125,8.65625,1755600.0 1995-06-27,8.25,8.375,8.1875,8.34375,917200.0 1995-06-28,8.1875,8.28125,8.125,8.28125,761200.0 1995-06-29,8.5,8.5,8.15625,8.1875,543200.0 1995-06-30,8.5,8.53125,8.4375,8.5,401200.0 1995-07-03,8.4375,8.5,8.40625,8.5,50800.0 1995-07-05,8.34375,8.5,8.34375,8.46875,314800.0 1995-07-06,8.6875,8.6875,8.375,8.40625,483200.0 1995-07-07,8.9375,9.0,8.65625,8.6875,1905600.0 1995-07-10,8.9375,9.03125,8.78125,9.0,1591200.0 1995-07-11,9.09375,9.15625,8.84375,8.875,1009200.0 1995-07-12,9.40625,9.46875,9.09375,9.125,1256800.0 1995-07-13,9.28125,9.46875,9.125,9.46875,1278400.0 1995-07-14,9.125,9.21875,9.03125,9.1875,1169600.0 1995-07-17,9.09375,9.15625,9.03125,9.125,1372000.0 1995-07-18,8.78125,9.09375,8.75,9.09375,1059200.0 1995-07-19,8.0625,8.4375,7.75,8.40625,3293200.0 1995-07-20,8.46875,8.46875,8.0625,8.0625,2031600.0 1995-07-21,8.53125,8.59375,8.40625,8.46875,1748800.0 1995-07-24,8.65625,8.65625,8.5,8.5,834000.0 1995-07-25,8.875,8.9375,8.6875,8.6875,708000.0 1995-07-26,9.0625,9.09375,8.84375,8.84375,2608800.0 1995-07-27,9.09375,9.1875,9.0625,9.09375,530000.0 1995-07-28,8.90625,9.09375,8.875,9.0625,697200.0 1995-07-31,9.03125,9.0625,8.84375,8.875,540400.0 1995-08-01,8.78125,9.0,8.75,9.0,742000.0 1995-08-02,8.53125,8.90625,8.5,8.78125,727200.0 1995-08-03,8.21875,8.40625,8.15625,8.40625,1868000.0 1995-08-04,8.40625,8.53125,8.28125,8.28125,1287600.0 1995-08-07,8.375,8.53125,8.34375,8.4375,940800.0 1995-08-08,8.28125,8.375,8.28125,8.375,386000.0 1995-08-09,8.46875,8.46875,8.21875,8.34375,1334800.0 1995-08-10,8.96875,9.0625,8.8125,9.0,3117200.0 1995-08-11,9.375,9.375,9.0,9.0,2999600.0 1995-08-14,9.59375,9.59375,9.125,9.34375,2610400.0 1995-08-15,9.6875,9.71875,9.3125,9.59375,2380400.0 1995-08-16,9.6875,9.875,9.25,9.75,5812400.0 1995-08-17,9.3125,9.65625,9.1875,9.65625,2493600.0 1995-08-18,9.15625,9.40625,9.0,9.34375,1807200.0 1995-08-21,8.875,9.34375,8.875,9.25,1558400.0 1995-08-22,8.6875,8.8125,8.625,8.8125,3588000.0 1995-08-23,8.75,8.78125,8.625,8.75,2173200.0 1995-08-24,8.84375,8.90625,8.6875,8.78125,1764000.0 1995-08-25,8.71875,8.875,8.6875,8.84375,634400.0 1995-08-28,8.5625,8.8125,8.53125,8.71875,1545600.0 1995-08-29,8.4375,8.53125,7.875,8.5,2322000.0 1995-08-30,8.65625,8.75,8.5,8.53125,1198000.0 1995-08-31,8.65625,8.6875,8.59375,8.59375,387200.0 1995-09-01,8.46875,8.59375,8.4375,8.53125,469200.0 1995-09-05,9.15625,9.15625,8.5,8.53125,1508000.0 1995-09-06,9.1875,9.21875,8.96875,9.1875,1752800.0 1995-09-07,9.15625,9.28125,9.0625,9.15625,1311600.0 1995-09-08,9.21875,9.21875,9.09375,9.15625,619200.0 1995-09-11,9.34375,9.40625,9.25,9.3125,1340000.0 1995-09-12,9.3125,9.4375,9.25,9.40625,1420800.0 1995-09-13,8.96875,9.3125,8.84375,9.28125,2752800.0 1995-09-14,8.875,9.0,8.8125,9.0,1408800.0 1995-09-15,8.5625,8.84375,8.5625,8.8125,1384800.0 1995-09-18,8.53125,8.59375,8.3125,8.53125,1622800.0 1995-09-19,9.0625,9.09375,8.46875,8.5,4004400.0 1995-09-20,9.1875,9.1875,8.875,9.0625,3036800.0 1995-09-21,9.125,9.1875,9.03125,9.125,1918800.0 1995-09-22,9.0625,9.0625,8.875,9.03125,834800.0 1995-09-25,8.8125,9.0,8.78125,9.0,839200.0 1995-09-26,8.6875,8.90625,8.6875,8.75,502400.0 1995-09-27,8.875,8.875,8.5625,8.71875,819200.0 1995-09-28,9.0625,9.09375,8.78125,8.875,1121600.0 1995-09-29,8.65625,9.0625,8.625,9.03125,1422000.0 1995-10-02,8.75,8.78125,8.65625,8.75,2170800.0 1995-10-03,8.71875,8.71875,8.53125,8.625,1080400.0 1995-10-04,8.25,8.6875,8.1875,8.65625,2532800.0 1995-10-05,8.625,8.65625,8.21875,8.21875,1432800.0 1995-10-06,8.78125,8.8125,8.71875,8.75,710000.0 1995-10-09,7.90625,8.625,7.90625,8.625,2334000.0 1995-10-10,8.25,8.25,7.4375,7.78125,3968000.0 1995-10-11,8.5,8.5625,8.25,8.34375,2232400.0 1995-10-12,8.625,8.65625,8.5,8.5,1436000.0 1995-10-13,8.71875,8.9375,8.6875,8.78125,890800.0 1995-10-16,8.5,8.75,8.46875,8.71875,556400.0 1995-10-17,9.0,9.0,8.46875,8.53125,1203600.0 1995-10-18,8.96875,9.09375,8.8125,9.0,1282400.0 1995-10-19,8.875,8.96875,8.75,8.96875,840000.0 1995-10-20,8.71875,8.9375,8.6875,8.9375,818000.0 1995-10-23,9.03125,9.03125,8.59375,8.65625,964400.0 1995-10-24,8.6875,9.0625,8.6875,9.0,655200.0 1995-10-25,8.59375,8.78125,8.53125,8.78125,722000.0 1995-10-26,8.6875,8.6875,8.46875,8.53125,817600.0 1995-10-27,8.65625,8.75,8.59375,8.65625,581600.0 1995-10-30,9.34375,9.375,8.625,8.625,2229200.0 1995-10-31,9.03125,9.375,9.03125,9.34375,1562400.0 1995-11-01,8.84375,9.0,8.8125,8.96875,836000.0 1995-11-02,9.125,9.15625,8.8125,8.875,2390800.0 1995-11-03,9.625,9.625,9.125,9.25,2878000.0 1995-11-06,9.5625,9.71875,9.53125,9.59375,2206800.0 1995-11-07,8.75,9.375,8.75,9.375,2604000.0 1995-11-08,8.5,9.0,8.5,9.0,2690000.0 1995-11-09,9.125,9.21875,8.875,8.875,2240000.0 1995-11-10,9.5625,9.5625,9.0625,9.09375,1924400.0 1995-11-13,9.21875,9.59375,9.1875,9.5,1793600.0 1995-11-14,8.75,9.0625,8.75,9.0625,1906000.0 1995-11-15,8.625,8.875,8.40625,8.8125,2830400.0 1995-11-16,8.6875,8.75,8.5625,8.65625,3330000.0 1995-11-17,8.46875,8.6875,8.40625,8.6875,997600.0 1995-11-20,8.1875,8.5,8.15625,8.46875,1708400.0 1995-11-21,8.0,8.15625,7.875,8.15625,2900000.0 1995-11-22,7.9375,8.125,7.9375,8.03125,3034400.0 1995-11-24,8.125,8.15625,7.96875,7.96875,498400.0 1995-11-27,8.125,8.3125,8.125,8.1875,1606000.0 1995-11-28,8.59375,8.59375,8.0,8.09375,2012400.0 1995-11-29,9.46875,9.46875,8.5625,8.6875,3545600.0 1995-11-30,9.21875,9.53125,9.09375,9.15625,4156000.0 1995-12-01,9.09375,9.25,9.03125,9.25,1505600.0 1995-12-04,9.5625,9.6875,9.09375,9.09375,3486800.0 1995-12-05,9.4375,9.5625,9.4375,9.53125,2675600.0 1995-12-06,9.0,9.4375,9.0,9.40625,1319200.0 1995-12-07,8.90625,9.0,8.75,9.0,993600.0 1995-12-08,9.0625,9.09375,8.84375,8.9375,754000.0 1995-12-11,8.875,9.125,8.84375,9.125,648000.0 1995-12-12,8.375,8.875,8.375,8.84375,2532400.0 1995-12-13,8.21875,8.3125,8.09375,8.25,7702400.0 1995-12-14,8.125,8.375,8.0625,8.3125,7375600.0 1995-12-15,8.21875,8.25,8.0625,8.125,3475600.0 1995-12-18,8.09375,8.28125,8.03125,8.21875,1900000.0 1995-12-19,8.3125,8.3125,8.0625,8.0625,1688400.0 1995-12-20,8.4375,8.46875,8.21875,8.34375,2333200.0 1995-12-21,8.625,8.65625,8.40625,8.40625,1728000.0 1995-12-22,8.59375,8.65625,8.5625,8.59375,629200.0 1995-12-26,8.65625,8.65625,8.5625,8.65625,560000.0 1995-12-27,8.71875,8.96875,8.65625,8.6875,1072800.0 1995-12-28,8.8125,8.8125,8.59375,8.65625,1768800.0 1995-12-29,8.84375,8.96875,8.75,8.78125,1535600.0 1996-01-02,8.59375,8.96875,8.59375,8.8125,1976400.0 1996-01-03,8.15625,8.59375,8.15625,8.59375,2353200.0 1996-01-04,8.4375,8.484375,8.0625,8.15625,1748800.0 1996-01-05,8.4375,8.625,8.25,8.484375,1530133.0 1996-01-08,8.390625,8.390625,8.25,8.390625,142933.0 1996-01-09,7.359375,8.296875,7.3125,8.25,4365333.0 1996-01-10,7.546875,7.78125,7.265625,7.265625,3749067.0 1996-01-11,7.921875,8.015625,7.640625,7.875,2262400.0 1996-01-12,7.828125,8.015625,7.734375,7.875,1094933.0 1996-01-15,6.796875,7.828125,6.5625,7.828125,2383467.0 1996-01-16,7.3125,7.40625,6.796875,7.03125,4175467.0 1996-01-17,7.359375,7.546875,6.9375,6.9375,4284800.0 1996-01-18,7.453125,7.453125,6.9375,7.3125,3063467.0 1996-01-19,8.4375,8.53125,7.3125,7.3125,5138667.0 1996-01-22,8.390625,8.484375,8.203125,8.4375,2264000.0 1996-01-23,8.25,8.414063453674316,8.25,8.390625,1801067.0 1996-01-24,8.578125,8.578125,8.296875,8.296875,2167467.0 1996-01-25,8.15625,8.625,8.109375,8.578125,1664000.0 1996-01-26,8.34375,8.625,7.921875,8.109375,1392533.0 1996-01-29,8.109375,8.390625,8.109375,8.34375,1105067.0 1996-01-30,8.296875,8.390625,8.0625,8.109375,1459200.0 1996-01-31,8.4375,8.484375,8.296875,8.34375,577867.0 1996-02-01,9.0,9.046875,8.4375,8.578125,2951200.0 1996-02-02,8.765625,9.0,8.625,9.0,2492800.0 1996-02-05,9.1875,9.234375,8.71875,8.8125,1520533.0 1996-02-06,9.234375,9.328125,9.140625,9.28125,2048267.0 1996-02-07,10.125,10.21875,9.1875,9.28125,6769067.0 1996-02-08,10.40625,10.453125,10.078125,10.125,6836267.0 1996-02-09,10.734375,10.734375,10.40625,10.40625,3726667.0 1996-02-12,10.40625,10.734375,10.359375,10.6875,2045867.0 1996-02-13,9.890625,10.3125,9.84375,9.84375,3900000.0 1996-02-14,9.796875,10.40625,9.703125,10.078125,5782400.0 1996-02-15,10.125,10.171875,9.84375,9.890625,2033333.0 1996-02-16,10.40625,10.453125,10.078125,10.125,1140267.0 1996-02-20,10.734375,10.828125,10.21875,10.3125,1554933.0 1996-02-21,10.6875,10.78125,10.359375,10.640625,2239467.0 1996-02-22,11.109375,11.296875,10.875,10.875,3147733.0 1996-02-23,10.875,11.25,10.640625,11.203125,2137067.0 1996-02-26,10.6875,10.78125,10.59375,10.734375,613333.0 1996-02-27,10.546875,10.6875,10.453125,10.6875,1194933.0 1996-02-28,10.40625,10.734375,10.40625,10.59375,1266933.0 1996-02-29,10.078125,10.171875,9.65625,9.9375,3370667.0 1996-03-01,9.375,10.03125,9.234375,10.03125,3608533.0 1996-03-04,9.1875,9.46875,9.1875,9.375,3452267.0 1996-03-05,9.75,9.796875,9.1875,9.1875,2281333.0 1996-03-06,9.46875,9.84375,9.375,9.84375,1694133.0 1996-03-07,9.703125,9.796875,9.515625,9.515625,2709867.0 1996-03-08,9.46875,9.9375,9.09375,9.65625,3796000.0 1996-03-11,9.515625,9.703125,9.375,9.375,2010933.0 1996-03-12,9.28125,9.46875,9.28125,9.421875,800533.0 1996-03-13,10.078125,10.125,9.421875,9.46875,4744267.0 1996-03-14,10.546875,10.59375,10.171875,10.171875,4288533.0 1996-03-15,11.015625,11.109375,10.59375,10.6875,3838133.0 1996-03-18,11.015625,11.0625,10.921875,11.015625,1635733.0 1996-03-19,10.640625,11.015625,10.5,11.015625,1391467.0 1996-03-20,10.382813453674316,10.640625,10.359375,10.640625,2000533.0 1996-03-21,10.3125,10.453125,10.265625,10.359375,1648267.0 1996-03-22,10.40625,10.546875,10.3125,10.3125,896800.0 1996-03-25,10.453125,10.6875,10.453125,10.5,2784533.0 1996-03-26,10.078125,10.40625,10.078125,10.40625,2120000.0 1996-03-27,10.546875,10.734375,10.125,10.125,2666400.0 1996-03-28,10.59375,10.734375,10.5,10.59375,2304800.0 1996-03-29,10.5,10.640625,10.40625,10.59375,1188533.0 1996-04-01,10.40625,10.546875,10.359375,10.5,1364800.0 1996-04-02,10.125,10.359375,10.078125,10.359375,1523467.0 1996-04-03,10.3125,10.359375,10.125,10.171875,1402133.0 1996-04-04,10.171875,10.3125,10.171875,10.3125,985600.0 1996-04-08,10.3125,10.546875,9.9375,9.984375,3587467.0 1996-04-09,10.265625,10.359375,10.125,10.3125,1375200.0 1996-04-10,10.3125,10.5,10.21875,10.265625,2669600.0 1996-04-11,9.75,10.265625,9.703125,10.265625,3054400.0 1996-04-12,9.46875,9.796875,9.375,9.75,1883200.0 1996-04-15,9.703125,9.84375,9.703125,9.703125,1374667.0 1996-04-16,10.078125,10.21875,9.890625,9.890625,1882133.0 1996-04-17,8.953125,9.46875,8.4375,9.375,12026400.0 1996-04-18,9.046875,9.328125,9.0,9.09375,6874667.0 1996-04-19,9.0,9.28125,9.0,9.140625,3021067.0 1996-04-22,9.1875,9.234375,9.140625,9.140625,3886400.0 1996-04-23,9.65625,9.703125,9.234375,9.234375,4182133.0 1996-04-24,10.03125,10.171875,9.890625,10.125,4268267.0 1996-04-25,10.125,10.125,9.9375,10.125,2100800.0 1996-04-26,9.9375,10.078125,9.890625,10.03125,1890667.0 1996-04-29,9.84375,9.9375,9.796875,9.9375,1652267.0 1996-04-30,9.65625,9.84375,9.609375,9.84375,935200.0 1996-05-01,9.9375,10.03125,9.65625,9.65625,2698667.0 1996-05-02,10.125,10.40625,10.078125,10.125,2291467.0 1996-05-03,10.453125,10.59375,10.171875,10.265625,3616267.0 1996-05-06,10.921875,11.015625,10.21875,10.546875,4635733.0 1996-05-07,10.6875,11.015625,10.6875,10.96875,2943200.0 1996-05-08,10.453125,10.59375,10.265625,10.59375,1838400.0 1996-05-09,10.546875,10.59375,10.40625,10.5,1385333.0 1996-05-10,10.3125,10.6875,10.265625,10.59375,2277067.0 1996-05-13,11.109375,11.15625,10.171875,10.359375,2677333.0 1996-05-14,10.78125,11.203125,10.78125,11.15625,2176800.0 1996-05-15,10.734375,10.875,10.6875,10.78125,1708000.0 1996-05-16,10.734375,10.734375,10.453125,10.640625,2117867.0 1996-05-17,10.78125,10.828125,10.59375,10.59375,1080267.0 1996-05-20,10.96875,10.96875,10.734375,10.78125,1522667.0 1996-05-21,10.6875,10.96875,10.640625,10.96875,1178400.0 1996-05-22,10.359375,10.6875,10.125,10.6875,4528267.0 1996-05-23,10.828125,10.96875,10.265625,10.3125,3030933.0 1996-05-24,10.5,10.78125,10.40625,10.734375,1320533.0 1996-05-28,10.3125,10.5,10.21875,10.5,796267.0 1996-05-29,9.890625,10.21875,9.84375,10.21875,3616000.0 1996-05-30,9.984375,10.03125,9.46875,9.796875,3320267.0 1996-05-31,10.359375,10.453125,9.9375,10.21875,3092800.0 1996-06-03,10.3125,10.453125,10.3125,10.359375,1066933.0 1996-06-04,10.359375,10.40625,10.265625,10.3125,1083733.0 1996-06-05,10.21875,10.265625,10.125,10.265625,527467.0 1996-06-06,10.125,10.21875,9.796875,10.21875,1081067.0 1996-06-07,10.078125,10.171875,9.84375,9.984375,1592533.0 1996-06-10,9.84375,10.125,9.796875,10.078125,776000.0 1996-06-11,10.21875,10.21875,9.9375,9.9375,1201067.0 1996-06-12,10.265625,10.5,10.21875,10.3125,1095733.0 1996-06-13,10.125,10.265625,10.078125,10.265625,683200.0 1996-06-14,9.984375,10.171875,9.9375,10.078125,964267.0 1996-06-17,9.75,9.984375,9.703125,9.984375,1058667.0 1996-06-18,9.234375,9.703125,9.234375,9.65625,3311200.0 1996-06-19,9.46875,9.515625,9.28125,9.328125,2878133.0 1996-06-20,9.375,9.515625,9.140625,9.46875,1600267.0 1996-06-21,9.28125,9.421875,9.09375,9.09375,3093333.0 1996-06-24,9.1875,9.328125,9.046875,9.328125,2821333.0 1996-06-25,9.28125,9.328125,9.046875,9.1875,1613333.0 1996-06-26,9.0,9.28125,8.953125,9.234375,2326933.0 1996-06-27,9.5625,9.65625,8.90625,8.953125,2198933.0 1996-06-28,9.515625,9.703125,9.515625,9.609375,2006400.0 1996-07-01,9.796875,9.84375,9.515625,9.609375,878400.0 1996-07-02,9.703125,9.796875,9.65625,9.796875,2097333.0 1996-07-03,9.5625,9.703125,9.515625,9.65625,508533.0 1996-07-05,9.421875,9.5625,9.421875,9.515625,81867.0 1996-07-08,9.375,9.46875,9.28125,9.46875,1125867.0 1996-07-09,9.234375,9.421875,9.1875,9.375,897333.0 1996-07-10,7.78125,9.234375,7.734375,9.234375,10597333.0 1996-07-11,7.359375,7.734375,6.984375,7.6875,9245600.0 1996-07-12,7.40625,7.5,7.359375,7.453125,4408000.0 1996-07-15,6.65625,7.5,6.5625,7.453125,5021600.0 1996-07-16,7.265625,7.265625,6.515625,6.703125,4957600.0 1996-07-17,7.359375,7.875,7.21875,7.5,5808000.0 1996-07-18,7.828125,8.015625,7.265625,7.359375,4588000.0 1996-07-19,7.59375,7.78125,7.5,7.78125,1060800.0 1996-07-22,7.171875,7.453125,7.171875,7.453125,882667.0 1996-07-23,6.75,7.265625,6.703125,7.265625,3605067.0 1996-07-24,6.796875,6.9375,6.375,6.375,2956533.0 1996-07-25,7.171875,7.3125,6.9375,6.9375,3149867.0 1996-07-26,7.59375,7.734375,7.40625,7.5,3886667.0 1996-07-29,7.3125,7.6875,7.3125,7.640625,1255200.0 1996-07-30,7.640625,7.734375,7.3125,7.40625,3233067.0 1996-07-31,7.828125,8.015625,7.78125,7.96875,8126667.0 1996-08-01,8.109375,8.109375,7.828125,7.875,2222133.0 1996-08-02,8.4375,8.625,8.296875,8.296875,2915200.0 1996-08-05,7.921875,8.578125,7.921875,8.4375,1400800.0 1996-08-06,8.390625,8.390625,8.109375,8.15625,1096000.0 1996-08-07,8.671875,9.0,8.53125,9.0,2868800.0 1996-08-08,8.671875,8.71875,8.578125,8.71875,1322933.0 1996-08-09,8.484375,8.625,8.25,8.53125,3348267.0 1996-08-12,8.578125,8.71875,8.53125,8.53125,1618133.0 1996-08-13,8.296875,8.53125,8.15625,8.53125,2227733.0 1996-08-14,8.53125,8.625,8.296875,8.296875,1260000.0 1996-08-15,8.34375,8.71875,8.34375,8.71875,1464800.0 1996-08-16,8.15625,8.296875,8.15625,8.296875,2015467.0 1996-08-19,8.15625,8.25,8.109375,8.25,1361600.0 1996-08-20,7.96875,8.296875,7.921875,8.203125,2316267.0 1996-08-21,8.8125,8.859375,7.3125,8.015625,8736000.0 1996-08-22,9.234375,9.375,9.0,9.1875,5109333.0 1996-08-23,9.0,9.234375,8.953125,9.140625,2622400.0 1996-08-26,8.671875,9.046875,8.648438453674316,9.0,2832800.0 1996-08-27,8.8125,8.953125,8.71875,8.8125,1569333.0 1996-08-28,8.8125,8.953125,8.765625,8.90625,1095733.0 1996-08-29,9.140625,9.28125,8.859375,8.859375,1752533.0 1996-08-30,9.046875,9.234375,8.953125,9.234375,1734933.0 1996-09-03,8.953125,9.046875,8.8125,8.953125,1136800.0 1996-09-04,9.046875,9.046875,8.90625,8.90625,854933.0 1996-09-05,8.671875,8.953125,8.53125,8.90625,1390933.0 1996-09-06,8.90625,8.90625,8.71875,8.765625,1410133.0 1996-09-09,8.671875,8.90625,8.578125,8.90625,814933.0 1996-09-10,8.765625,8.90625,8.71875,8.765625,1020800.0 1996-09-11,8.765625,9.046875,8.625,8.765625,2029333.0 1996-09-12,9.234375,9.28125,8.71875,8.859375,2785333.0 1996-09-13,9.703125,9.796875,9.140625,9.328125,3136533.0 1996-09-16,10.03125,10.125,9.585938453674316,9.75,4005867.0 1996-09-17,10.078125,10.171875,9.796875,10.171875,4086667.0 1996-09-18,9.890625,10.078125,9.890625,10.078125,2322667.0 1996-09-19,10.078125,10.21875,9.890625,9.890625,3816000.0 1996-09-20,10.171875,10.3125,9.984375,10.125,2005333.0 1996-09-23,9.984375,10.265625,9.9375,10.265625,1389067.0 1996-09-24,10.359375,10.5,10.078125,10.078125,3413067.0 1996-09-25,10.125,10.359375,10.125,10.3125,1986667.0 1996-09-26,10.21875,10.59375,10.171875,10.265625,4282400.0 1996-09-27,10.40625,10.453125,10.242188453674316,10.242188453674316,2629600.0 1996-09-30,10.171875,10.59375,10.171875,10.40625,2846667.0 1996-10-01,9.5625,10.078125,9.46875,10.03125,3145600.0 1996-10-02,9.46875,9.9375,9.46875,9.65625,2846133.0 1996-10-03,9.5625,9.65625,9.5625,9.609375,1186667.0 1996-10-04,10.078125,10.21875,9.75,9.75,2821867.0 1996-10-07,10.40625,10.5,10.03125,10.03125,2150667.0 1996-10-08,10.40625,10.59375,10.3125,10.3125,3223200.0 1996-10-09,10.359375,10.59375,10.171875,10.59375,1867200.0 1996-10-10,10.359375,10.5,10.265625,10.359375,1122933.0 1996-10-11,10.6875,10.78125,10.3125,10.359375,2114933.0 1996-10-14,10.96875,11.109375,10.5,10.640625,4309067.0 1996-10-15,10.6875,11.109375,10.640625,11.0625,2221333.0 1996-10-16,10.640625,10.875,10.640625,10.640625,4944000.0 1996-10-17,10.40625,10.546875,10.359375,10.5,4062667.0 1996-10-18,10.40625,10.453125,10.3125,10.359375,1988800.0 1996-10-21,10.3125,10.40625,10.171875,10.171875,1048267.0 1996-10-22,9.796875,10.3125,9.75,10.265625,2568267.0 1996-10-23,9.84375,9.84375,9.65625,9.796875,3012000.0 1996-10-24,9.984375,10.171875,9.796875,9.9375,2163733.0 1996-10-25,10.03125,10.03125,9.84375,9.984375,448000.0 1996-10-28,9.9375,10.171875,9.9375,10.03125,727200.0 1996-10-29,9.375,9.9375,9.328125,9.9375,2615467.0 1996-10-30,9.703125,9.796875,9.421875,9.46875,2213067.0 1996-10-31,9.75,9.796875,9.703125,9.75,1262933.0 1996-11-01,10.078125,10.125,9.796875,9.796875,1276000.0 1996-11-04,9.796875,10.078125,9.796875,10.078125,1491467.0 1996-11-05,10.03125,10.171875,9.84375,9.890625,1656800.0 1996-11-06,10.40625,10.453125,10.078125,10.125,1629867.0 1996-11-07,10.640625,10.640625,10.359375,10.40625,2065867.0 1996-11-08,10.828125,10.828125,10.59375,10.59375,1504533.0 1996-11-11,11.15625,11.203125,10.78125,10.828125,2806933.0 1996-11-12,11.15625,11.71875,11.15625,11.296875,4892533.0 1996-11-13,11.0625,11.296875,10.875,11.25,1908267.0 1996-11-14,11.390625,11.4375,11.015625,11.015625,3433867.0 1996-11-15,11.34375,11.53125,11.25,11.390625,2790933.0 1996-11-18,11.0625,11.296875,10.828125,11.296875,1909067.0 1996-11-19,10.96875,11.15625,10.875,11.0625,1165067.0 1996-11-20,11.25,11.4375,10.875,11.109375,2017067.0 1996-11-21,10.78125,11.34375,10.640625,11.296875,2415200.0 1996-11-22,11.015625,11.25,10.96875,10.96875,6520533.0 1996-11-25,11.0625,11.296875,11.015625,11.0625,2256533.0 1996-11-26,11.203125,11.25,10.921875,11.109375,2503200.0 1996-11-27,11.90625,11.90625,11.15625,11.25,3296533.0 1996-11-29,12.046875,12.09375,11.765625,11.8125,1238133.0 1996-12-02,12.84375,13.125,12.0,12.0,5368267.0 1996-12-03,12.5625,13.265625,12.515625,13.125,4254667.0 1996-12-04,12.328125,12.796875,12.1875,12.609375,5930400.0 1996-12-05,12.1875,12.46875,12.09375,12.375,2791733.0 1996-12-06,12.703125,12.75,11.4375,11.625,4373600.0 1996-12-09,13.125,13.3125,12.703125,12.703125,4090133.0 1996-12-10,12.609375,13.3125,12.609375,13.3125,2089867.0 1996-12-11,12.75,12.984375,12.234375,12.375,3289867.0 1996-12-12,12.84375,12.984375,12.75,12.9375,1950133.0 1996-12-13,13.078125,13.21875,12.75,12.75,2340800.0 1996-12-16,12.609375,13.125,12.515625,13.03125,2319200.0 1996-12-17,12.46875,12.890625,12.328125,12.609375,2650933.0 1996-12-18,12.703125,12.84375,12.5625,12.5625,1496267.0 1996-12-19,12.984375,13.03125,12.9375,12.9375,866400.0 1996-12-20,12.375,12.890625,12.375,12.890625,1066933.0 1996-12-23,12.1875,12.515625,12.140625,12.46875,723200.0 1996-12-24,12.328125,12.375,12.140625,12.140625,681867.0 1996-12-26,12.5625,12.5625,12.28125,12.328125,707733.0 1996-12-27,12.515625,12.75,12.515625,12.5625,1018667.0 1996-12-30,12.796875,12.796875,12.46875,12.5625,1057067.0 1996-12-31,12.703125,12.84375,12.65625,12.75,1074133.0 1997-01-02,12.375,12.75,12.328125,12.703125,1717333.0 1997-01-03,13.5,13.59375,12.515625,12.515625,2115733.0 1997-01-06,13.40625,13.6875,13.03125,13.59375,3041867.0 1997-01-07,13.875,13.875,13.3125,13.4375,1750600.0 1997-01-08,13.1875,13.875,13.0,13.8125,2061400.0 1997-01-09,12.8125,13.3125,12.8125,13.25,1657400.0 1997-01-10,13.5,13.625,12.8125,12.8125,2863600.0 1997-01-13,13.5625,13.625,13.375,13.5,1885600.0 1997-01-14,13.9375,14.25,13.5625,13.625,2550200.0 1997-01-15,14.25,14.375,13.8125,13.9375,2562400.0 1997-01-16,13.9375,14.25,13.8125,14.25,1069800.0 1997-01-17,13.6875,13.875,13.6875,13.8125,1102400.0 1997-01-20,13.625,13.6875,13.5,13.6875,1172200.0 1997-01-21,14.0625,14.1875,13.375,13.5,2131200.0 1997-01-22,14.0625,14.4375,14.0,14.0625,2065800.0 1997-01-23,13.4375,14.25,13.4375,14.125,1646600.0 1997-01-24,13.5,13.75,13.375,13.5,980400.0 1997-01-27,13.0625,13.5,13.0625,13.4375,1675000.0 1997-01-28,13.0,13.4375,12.9375,13.3125,2061000.0 1997-01-29,13.375,13.375,13.0625,13.0625,1168400.0 1997-01-30,14.0,14.3125,13.6875,13.75,2227200.0 1997-01-31,14.5,14.625,13.8125,14.0,3107800.0 1997-02-03,14.1875,14.625,14.125,14.5,1670000.0 1997-02-04,13.9375,14.3125,13.6875,14.0,3821600.0 1997-02-05,13.3125,13.9375,13.125,13.875,2295200.0 1997-02-06,13.8125,13.8125,13.1875,13.375,1653400.0 1997-02-07,13.625,14.0,13.625,13.9375,816400.0 1997-02-10,13.0,13.75,12.9375,13.75,1459000.0 1997-02-11,12.625,13.3125,12.375,13.125,2252800.0 1997-02-12,13.5,13.5625,12.75,12.75,3944400.0 1997-02-13,12.625,13.75,12.5,13.75,1978800.0 1997-02-14,12.375,12.9375,12.375,12.6875,3263600.0 1997-02-18,12.0,12.375,11.5,12.25,4439200.0 1997-02-19,11.6875,12.625,10.3125,12.125,12846400.0 1997-02-20,11.5,11.625,11.0,11.5,7359400.0 1997-02-21,11.1875,11.5,11.125,11.25,3797000.0 1997-02-24,11.125,11.375,11.0625,11.125,2772800.0 1997-02-25,12.0625,12.125,11.125,11.25,2987800.0 1997-02-26,11.8125,12.0625,11.75,12.0625,2180000.0 1997-02-27,11.5625,11.8125,11.5,11.75,2078000.0 1997-02-28,11.625,11.6875,11.5,11.5625,2536200.0 1997-03-03,11.1875,11.625,11.1875,11.5625,1925400.0 1997-03-04,11.4375,11.5625,11.3125,11.375,2745600.0 1997-03-05,11.6875,11.875,11.5625,11.75,2294600.0 1997-03-06,11.5,11.8125,11.375,11.75,1705800.0 1997-03-07,11.25,11.5625,11.0,11.5,1308800.0 1997-03-10,11.125,11.1875,10.9375,11.125,1909000.0 1997-03-11,11.25,11.9375,11.25,11.25,2403200.0 1997-03-12,11.5625,11.875,11.5,11.625,2681600.0 1997-03-13,11.5,12.125,11.4375,11.4375,2337200.0 1997-03-14,11.6875,11.875,11.625,11.625,1780000.0 1997-03-17,11.1875,11.625,11.0625,11.5625,2065600.0 1997-03-18,11.0,11.3125,11.0,11.25,4424000.0 1997-03-19,10.625,11.0,10.5625,11.0,2660400.0 1997-03-20,10.75,10.9375,10.5625,10.75,5121400.0 1997-03-21,10.9375,11.125,10.875,10.9375,2963400.0 1997-03-24,10.5625,11.0625,10.5,11.0,3876800.0 1997-03-25,10.8125,10.875,10.5,10.5625,3586600.0 1997-03-26,12.0,12.0,10.875,11.0,6003200.0 1997-03-27,11.625,12.0625,11.5625,12.0,2583200.0 1997-03-31,11.25,11.75,11.1875,11.625,2469600.0 1997-04-01,10.9375,11.375,10.9375,11.3125,1257000.0 1997-04-02,11.1875,11.1875,10.8125,11.0,2210800.0 1997-04-03,11.875,11.875,10.9375,11.125,3565200.0 1997-04-04,13.0,13.125,11.8125,11.875,7285200.0 1997-04-07,12.875,13.375,12.8125,13.3125,2585200.0 1997-04-08,13.1875,13.375,12.875,13.0,1868000.0 1997-04-09,12.4375,13.3125,12.4375,13.25,1284200.0 1997-04-10,12.125,12.625,12.125,12.625,681200.0 1997-04-11,12.0,12.1875,11.8125,12.0,1135800.0 1997-04-14,12.375,12.5,11.8125,11.875,1768600.0 1997-04-15,12.3125,12.8125,12.25,12.625,1240200.0 1997-04-16,12.0,12.3125,11.9375,12.1875,1312400.0 1997-04-17,12.125,12.375,12.0625,12.125,1028000.0 1997-04-18,12.375,12.4375,12.1875,12.4375,1095000.0 1997-04-21,11.75,12.4375,11.6875,12.4375,659200.0 1997-04-22,11.625,11.75,11.375,11.75,1587600.0 1997-04-23,12.1875,12.1875,11.375,11.625,2523000.0 1997-04-24,12.0625,12.4375,11.9375,12.375,1925200.0 1997-04-25,11.6875,12.0625,11.625,12.0,425600.0 1997-04-28,11.875,12.0,11.5625,11.625,585200.0 1997-04-29,12.4375,12.5625,12.0625,12.125,1566000.0 1997-04-30,13.375,13.46875,12.1875,12.1875,4872600.0 1997-05-01,13.375,13.8125,13.125,13.375,5263200.0 1997-05-02,13.5625,13.75,13.375,13.375,3141800.0 1997-05-05,13.8125,14.0625,13.5625,13.5625,3119200.0 1997-05-06,13.25,13.75,13.1875,13.6875,2489200.0 1997-05-07,13.75,14.125,13.25,13.25,3189000.0 1997-05-08,14.125,14.5625,13.4375,13.5625,3235400.0 1997-05-09,14.125,14.3125,13.9375,14.3125,1818200.0 1997-05-12,13.6875,14.1875,13.6875,14.1875,1259400.0 1997-05-13,13.5625,13.9375,13.5,13.75,2100600.0 1997-05-14,13.5,13.8125,13.4375,13.6875,2273800.0 1997-05-15,13.5625,13.6875,13.3125,13.375,1610000.0 1997-05-16,13.5,13.5625,13.25,13.375,1475600.0 1997-05-19,13.9375,14.0,13.4375,13.5,1270200.0 1997-05-20,13.6875,14.1875,12.875,13.8125,11832000.0 1997-05-21,13.9375,14.5,13.625,13.8125,5027800.0 1997-05-22,12.8125,13.8125,12.5,13.6875,4009800.0 1997-05-23,13.125,13.1875,12.4375,12.625,4195400.0 1997-05-27,13.25,13.4375,13.0,13.125,3500200.0 1997-05-28,13.4375,13.5,13.0625,13.3125,1741400.0 1997-05-29,13.25,13.5625,13.125,13.375,1649800.0 1997-05-30,13.25,13.375,12.625,12.625,2779600.0 1997-06-02,13.375,13.4375,13.0,13.375,1174800.0 1997-06-03,12.75,13.25,12.75,13.25,1945600.0 1997-06-04,12.25,13.125,12.0625,12.8125,3584200.0 1997-06-05,12.375,12.5625,11.9375,12.1875,4153800.0 1997-06-06,12.3125,12.5625,12.25,12.4375,1326600.0 1997-06-09,12.6875,12.9375,12.4375,12.4375,1742600.0 1997-06-10,12.375,12.625,12.3125,12.5625,956000.0 1997-06-11,12.3125,12.5625,12.25,12.3125,1307600.0 1997-06-12,12.5625,12.6875,12.3125,12.3125,1263000.0 1997-06-13,13.0,13.125,12.5625,12.5625,1245400.0 1997-06-16,13.0625,13.25,12.9375,13.0,695200.0 1997-06-17,13.9375,13.9375,12.875,13.0625,4149200.0 1997-06-18,13.6875,13.6875,13.375,13.625,1737000.0 1997-06-19,14.0,14.0625,13.3125,13.5625,1882800.0 1997-06-20,13.6875,14.0,13.6875,14.0,785600.0 1997-06-23,13.6875,13.875,13.5,13.5625,935800.0 1997-06-24,14.0,14.1875,13.75,14.0,1370400.0 1997-06-25,13.625,14.0625,13.5,13.875,1146000.0 1997-06-26,13.25,13.75,13.25,13.65625,1351000.0 1997-06-27,13.3125,13.40625,13.25,13.25,1115200.0 1997-06-30,13.28125,13.6875,13.125,13.3125,937600.0 1997-07-01,13.25,13.59375,13.125,13.3125,1484200.0 1997-07-02,13.25,13.625,13.25,13.25,991400.0 1997-07-03,13.6875,13.6875,13.3125,13.3125,636800.0 1997-07-07,13.59375,13.71875,13.46875,13.6875,655600.0 1997-07-08,13.8125,13.875,13.5,13.5,750800.0 1997-07-09,14.40625,14.71875,13.9375,13.9375,3049200.0 1997-07-10,14.1875,14.5,13.875,14.375,2606800.0 1997-07-11,14.75,15.1875,14.28125,14.3125,4091400.0 1997-07-14,14.96875,15.0625,14.75,14.875,1853800.0 1997-07-15,16.40625,16.5,15.5625,15.9375,5151400.0 1997-07-16,16.875,16.9375,16.46875,16.875,3312400.0 1997-07-17,16.53125,16.75,16.5,16.75,1770400.0 1997-07-18,16.0625,16.53125,16.0625,16.5,2442400.0 1997-07-21,15.875,16.0625,15.59375,16.0625,1738000.0 1997-07-22,15.875,16.0,15.6875,15.75,1274200.0 1997-07-23,16.25,16.28125,15.75,15.9375,3172400.0 1997-07-24,15.9375,16.1875,15.71875,16.0,1438600.0 1997-07-25,15.65625,15.96875,15.375,15.96875,1035800.0 1997-07-28,15.40625,15.78125,15.34375,15.53125,1254000.0 1997-07-29,15.1875,15.40625,15.125,15.40625,1086400.0 1997-07-30,15.6875,15.8125,15.15625,15.1875,2740200.0 1997-07-31,15.71875,15.96875,15.53125,15.84375,1241600.0 1997-08-01,16.0,16.0,15.40625,15.625,1234000.0 1997-08-04,16.46875,16.5,15.75,15.78125,1548800.0 1997-08-05,16.34375,16.71875,16.28125,16.5625,2735000.0 1997-08-06,16.1875,16.40625,16.125,16.3125,1415200.0 1997-08-07,15.84375,16.3125,15.6875,16.1875,1642400.0 1997-08-08,15.65625,15.9375,15.5,15.5625,1491600.0 1997-08-11,15.375,15.625,15.1875,15.53125,1060000.0 1997-08-12,15.65625,16.03125,15.5,15.5,2207000.0 1997-08-13,16.21875,16.375,15.875,16.375,3486000.0 1997-08-14,16.46875,16.5,16.25,16.46875,2554000.0 1997-08-15,16.4375,16.5,16.25,16.5,1465400.0 1997-08-18,17.5,17.65625,16.25,16.3125,4922600.0 1997-08-19,18.125,18.125,17.25,17.625,3861800.0 1997-08-20,17.46875,18.125,17.3125,18.125,4794000.0 1997-08-21,17.5625,17.65625,17.40625,17.4375,3152800.0 1997-08-22,17.1875,17.40625,16.96875,17.3125,2716400.0 1997-08-25,17.5625,17.5625,17.15625,17.21875,1577000.0 1997-08-26,17.4375,17.5625,17.375,17.4375,1115800.0 1997-08-27,17.28125,17.53125,17.1875,17.40625,1575600.0 1997-08-28,16.4375,16.9375,16.4375,16.875,3505800.0 1997-08-29,16.5625,16.625,16.375,16.5,1585000.0 1997-09-02,17.0,17.03125,16.59375,16.625,1091000.0 1997-09-03,16.9375,17.15625,16.9375,17.125,954400.0 1997-09-04,16.875,16.96875,16.65625,16.75,1964200.0 1997-09-05,17.1875,17.25,16.9375,17.0,2491000.0 1997-09-08,16.96875,17.125,16.84375,17.125,1792200.0 1997-09-09,16.875,17.03125,16.8125,16.96875,1145400.0 1997-09-10,16.59375,16.90625,16.59375,16.875,1489000.0 1997-09-11,16.75,16.75,16.5625,16.625,1210400.0 1997-09-12,16.90625,17.0625,16.8125,16.84375,1253000.0 1997-09-15,16.75,17.0,16.75,16.8125,718800.0 1997-09-16,17.03125,17.03125,16.75,16.875,741200.0 1997-09-17,16.75,17.03125,16.75,17.0,1298400.0 1997-09-18,16.75,16.9375,16.6875,16.75,569800.0 1997-09-19,16.84375,16.875,16.65625,16.75,1263400.0 1997-09-22,17.46875,17.625,16.875,16.875,2770400.0 1997-09-23,17.59375,17.6875,17.28125,17.6875,950200.0 1997-09-24,17.3125,17.6875,17.28125,17.59375,630600.0 1997-09-25,16.8125,17.1875,16.78125,17.1875,1223600.0 1997-09-26,16.625,16.96875,16.5625,16.875,1232200.0 1997-09-29,17.03125,17.03125,16.6875,16.75,1155600.0 1997-09-30,16.9375,17.0,16.75,17.0,1101000.0 1997-10-01,16.125,16.875,15.90625,16.875,1547200.0 1997-10-02,17.1875,17.1875,16.21875,16.25,2117600.0 1997-10-03,17.53125,17.75,17.3125,17.5,1777400.0 1997-10-06,17.3125,17.5625,17.21875,17.5625,993400.0 1997-10-07,17.5625,17.84375,17.21875,17.25,2226400.0 1997-10-08,17.8125,17.8125,17.5,17.6875,1171400.0 1997-10-09,17.875,18.125,17.625,17.71875,861200.0 1997-10-10,17.875,17.9375,17.59375,17.75,965200.0 1997-10-13,18.125,18.34375,17.875,17.875,478400.0 1997-10-14,17.65625,18.0,17.28125,18.0,1364800.0 1997-10-15,17.8125,17.875,17.40625,17.4375,1216600.0 1997-10-16,17.25,17.875,16.71875,17.8125,1209600.0 1997-10-17,16.84375,17.3125,16.65625,17.25,1024000.0 1997-10-20,17.03125,17.46875,16.84375,17.0,785200.0 1997-10-21,17.0625,17.25,17.03125,17.15625,833000.0 1997-10-22,16.78125,17.3125,16.6875,17.0625,870600.0 1997-10-23,15.78125,16.125,15.34375,16.0,3894400.0 1997-10-24,15.4375,15.96875,14.75,15.875,2725800.0 1997-10-27,13.0,15.5625,13.0,15.46875,2592800.0 1997-10-28,15.71875,15.75,13.1875,13.25,4373400.0 1997-10-29,15.25,15.84375,14.75,15.71875,2331400.0 1997-10-30,14.84375,15.28125,14.6875,14.75,1229000.0 1997-10-31,15.28125,15.625,14.875,15.0,1338600.0 1997-11-03,15.96875,16.03125,15.40625,15.40625,877400.0 1997-11-04,16.21875,16.34375,15.75,15.875,813600.0 1997-11-05,16.21875,16.46875,16.0625,16.15625,801200.0 1997-11-06,15.71875,16.1875,15.71875,16.15625,503600.0 1997-11-07,15.0,15.6875,14.96875,15.375,1169600.0 1997-11-10,15.0,15.40625,14.90625,15.125,1504600.0 1997-11-11,15.03125,15.3125,14.96875,15.28125,1365600.0 1997-11-12,14.15625,14.9375,14.125,14.90625,2080200.0 1997-11-13,14.28125,14.75,13.875,14.4375,2363400.0 1997-11-14,15.03125,15.09375,14.46875,14.46875,1150000.0 1997-11-17,15.90625,16.0625,15.3125,15.3125,1329800.0 1997-11-18,15.25,15.875,15.25,15.875,498800.0 1997-11-19,14.875,15.09375,14.78125,14.875,1436200.0 1997-11-20,15.40625,15.5,14.875,14.875,2634800.0 1997-11-21,15.65625,15.75,15.4375,15.75,2699200.0 1997-11-24,15.375,15.5625,15.28125,15.53125,2107800.0 1997-11-25,15.625,15.75,15.25,15.625,1337600.0 1997-11-26,15.40625,15.78125,15.40625,15.5625,772600.0 1997-11-28,15.6875,15.8125,15.46875,15.46875,418800.0 1997-12-01,16.65625,16.78125,15.8125,15.875,2107000.0 1997-12-02,15.625,16.5625,15.625,16.5625,1991400.0 1997-12-03,15.3125,15.3125,14.0,14.875,6099400.0 1997-12-04,14.96875,15.59375,14.84375,15.4375,2754800.0 1997-12-05,14.96875,15.0625,14.75,14.96875,1641800.0 1997-12-08,14.65625,15.03125,14.46875,14.96875,2941200.0 1997-12-09,14.4375,14.59375,14.4375,14.59375,1923800.0 1997-12-10,13.59375,14.34375,13.5,14.3125,2817600.0 1997-12-11,13.0,13.25,12.75,13.0,3684200.0 1997-12-12,12.75,13.53125,12.625,13.3125,1890000.0 1997-12-15,12.125,12.90625,12.09375,12.875,4955600.0 1997-12-16,12.03125,12.5,11.875,12.0625,5165200.0 1997-12-17,12.96875,13.1875,12.34375,12.375,2865200.0 1997-12-18,12.625,13.0625,12.5625,13.0,2903200.0 1997-12-19,13.03125,13.03125,12.3125,12.5,2919400.0 1997-12-22,13.6875,13.75,13.125,13.25,2612400.0 1997-12-23,13.0625,13.65625,13.0625,13.65625,1638600.0 1997-12-24,13.15625,13.1875,13.03125,13.1875,285800.0 1997-12-26,13.125,13.25,13.0625,13.15625,224200.0 1997-12-29,13.375,13.5,13.21875,13.21875,1818800.0 1997-12-30,13.78125,13.8125,13.375,13.46875,993800.0 1997-12-31,13.84375,14.28125,13.5625,13.8125,2026400.0 1998-01-02,13.78125,13.84375,13.65625,13.8125,1536800.0 1998-01-05,14.40625,14.75,13.8125,13.8125,3679000.0 1998-01-06,13.8125,14.3125,13.75,14.25,1518600.0 1998-01-07,13.21875,13.8125,13.125,13.8125,1920800.0 1998-01-08,13.28125,13.375,13.03125,13.21875,2442400.0 1998-01-09,12.5,13.28125,12.25,13.28125,3076000.0 1998-01-12,12.5,12.875,12.0625,12.0625,2237400.0 1998-01-13,13.25,13.25,12.5,12.78125,4740400.0 1998-01-14,12.5,13.3125,12.40625,13.25,4817600.0 1998-01-15,13.1875,13.375,12.46875,12.59375,4557600.0 1998-01-16,13.3125,13.5625,13.1875,13.1875,2505200.0 1998-01-20,13.78125,13.8125,13.375,13.5,1596200.0 1998-01-21,13.375,13.75,13.28125,13.75,2818600.0 1998-01-22,12.90625,13.28125,12.875,13.25,1738800.0 1998-01-23,13.4375,13.4375,12.65625,12.65625,1917400.0 1998-01-26,12.875,13.5,12.875,13.4375,1701400.0 1998-01-27,13.09375,13.25,12.9375,13.0,2325600.0 1998-01-28,13.78125,13.84375,13.25,13.3125,2357200.0 1998-01-29,14.28125,14.625,13.625,13.78125,3097600.0 1998-01-30,14.75,14.875,14.34375,14.4375,2504200.0 1998-02-02,14.15625,14.65625,13.84375,14.625,4023000.0 1998-02-03,14.75,14.8125,14.15625,14.1875,2931000.0 1998-02-04,14.9375,15.125,14.28125,14.625,2309000.0 1998-02-05,14.59375,15.375,14.53125,15.0,1953600.0 1998-02-06,14.59375,14.59375,14.15625,14.5,2846200.0 1998-02-09,14.1875,14.65625,14.15625,14.625,2984000.0 1998-02-10,14.46875,14.5625,13.96875,14.0625,3432800.0 1998-02-11,14.09375,14.21875,13.875,14.21875,2555200.0 1998-02-12,14.40625,14.5,13.8125,14.09375,1633400.0 1998-02-13,14.0625,14.53125,13.96875,14.375,1706400.0 1998-02-17,13.8125,14.5,13.5625,14.5,2209400.0 1998-02-18,15.8125,15.8125,13.75,13.84375,8436200.0 1998-02-19,16.1875,16.84375,15.875,16.0,8356000.0 1998-02-20,15.96875,16.25,15.71875,16.25,2595000.0 1998-02-23,16.3125,16.3125,15.96875,16.125,3717200.0 1998-02-24,15.6875,16.1875,15.6875,16.1875,982000.0 1998-02-25,16.4375,16.5,15.5,15.71875,4851600.0 1998-02-26,16.78125,17.0,16.28125,16.46875,3669200.0 1998-02-27,16.15625,16.84375,16.125,16.75,1624600.0 1998-03-02,15.5625,16.1875,15.5,16.03125,1796400.0 1998-03-03,15.625,15.71875,15.0625,15.625,1228800.0 1998-03-04,16.3125,16.3125,15.46875,15.5,3200000.0 1998-03-05,15.625,16.0,15.625,15.8125,2682600.0 1998-03-06,16.0,16.09375,15.6875,15.6875,2853400.0 1998-03-09,15.71875,16.03125,15.6875,15.8125,1355800.0 1998-03-10,15.8125,15.96875,15.5625,15.78125,1018800.0 1998-03-11,16.5625,16.5625,15.8125,15.90625,2433200.0 1998-03-12,16.9375,17.0625,16.5625,16.625,2124600.0 1998-03-13,16.875,17.5,16.84375,16.96875,2708400.0 1998-03-16,16.71875,17.09375,16.65625,17.0,1435600.0 1998-03-17,16.9375,17.34375,16.875,16.9375,3322000.0 1998-03-18,17.09375,17.09375,16.875,17.0,1892800.0 1998-03-19,16.71875,17.125,16.5625,17.03125,1547600.0 1998-03-20,16.40625,16.75,16.3125,16.65625,2463200.0 1998-03-23,16.40625,16.5625,16.0,16.3125,2435600.0 1998-03-24,16.75,16.8125,16.3125,16.40625,1481200.0 1998-03-25,17.25,17.53125,16.875,16.875,2972000.0 1998-03-26,17.0625,17.25,16.96875,17.125,2180800.0 1998-03-27,16.8125,17.21875,16.625,17.0625,986800.0 1998-03-30,16.28125,16.84375,16.125,16.75,2703000.0 1998-03-31,16.625,16.9375,16.25,16.25,1097600.0 1998-04-01,17.125,17.125,16.5,16.75,1070600.0 1998-04-02,17.375,17.6875,17.34375,17.625,2055600.0 1998-04-03,17.25,17.5,17.0625,17.5,1581800.0 1998-04-06,17.46875,17.59375,17.28125,17.28125,2139000.0 1998-04-07,16.84375,17.125,16.59375,17.0625,3457200.0 1998-04-08,16.875,17.0625,16.75,16.90625,1756800.0 1998-04-09,17.0,17.125,16.8125,16.9375,697400.0 1998-04-13,17.28125,17.34375,16.875,17.0,1164400.0 1998-04-14,17.40625,17.40625,16.875,17.125,1820800.0 1998-04-15,18.53125,18.5625,17.78125,18.0,4393800.0 1998-04-16,18.3125,18.6875,18.15625,18.5,2284200.0 1998-04-17,18.375,18.375,18.03125,18.125,1054800.0 1998-04-20,19.09375,19.09375,18.21875,18.28125,2836000.0 1998-04-21,19.0625,19.125,18.8125,19.09375,1692400.0 1998-04-22,19.375,19.65625,18.9375,19.0625,3010000.0 1998-04-23,18.90625,19.3125,18.875,19.25,2835600.0 1998-04-24,19.0625,19.21875,18.8125,18.90625,802600.0 1998-04-27,18.4375,18.625,18.28125,18.5625,977800.0 1998-04-28,18.75,18.75,18.375,18.5,884800.0 1998-04-29,19.15625,19.21875,18.78125,18.8125,850600.0 1998-04-30,19.46875,19.8125,19.15625,19.15625,1557600.0 1998-05-01,19.5,19.53125,19.28125,19.5,883000.0 1998-05-04,18.90625,19.5,18.84375,19.4375,2627600.0 1998-05-05,18.71875,19.0,18.6875,18.96875,1016400.0 1998-05-06,18.8125,18.90625,18.625,18.75,521000.0 1998-05-07,18.59375,19.0,18.5625,18.875,830600.0 1998-05-08,18.84375,19.0625,18.53125,18.625,960000.0 1998-05-11,18.09375,18.875,18.0625,18.78125,1664200.0 1998-05-12,18.5,18.5,17.875,18.15625,1075800.0 1998-05-13,18.15625,18.625,18.15625,18.5,928000.0 1998-05-14,17.15625,18.0,17.125,17.75,4444400.0 1998-05-15,16.53125,17.0,16.375,16.75,3713400.0 1998-05-18,16.90625,17.1875,16.625,16.625,1729200.0 1998-05-19,16.875,17.3125,16.8125,17.0,2294600.0 1998-05-20,13.8125,17.0625,13.25,17.0,20206600.0 1998-05-21,13.4375,14.09375,13.21875,14.0625,11439800.0 1998-05-22,12.875,13.375,12.625,13.375,7232000.0 1998-05-26,12.625,13.0625,12.5,13.03125,3616400.0 1998-05-27,12.6875,12.96875,12.46875,12.625,4458800.0 1998-05-28,12.5625,12.71875,12.4375,12.71875,2909000.0 1998-05-29,12.34375,12.6875,12.34375,12.625,1611000.0 1998-06-01,11.5625,12.0625,11.5625,12.0625,2571400.0 1998-06-02,11.53125,11.8125,11.46875,11.6875,2712200.0 1998-06-03,11.40625,11.84375,11.40625,11.5625,3993200.0 1998-06-04,12.0,12.0625,11.46875,11.5,4143400.0 1998-06-05,12.15625,12.28125,12.0,12.0625,3443400.0 1998-06-08,12.21875,12.5,12.1875,12.4375,1604800.0 1998-06-09,12.9375,13.0,12.25,12.28125,4523000.0 1998-06-10,12.125,12.5625,12.125,12.5625,2476400.0 1998-06-11,12.03125,12.25,11.875,12.15625,2825800.0 1998-06-12,11.46875,11.9375,11.0,11.9375,4983600.0 1998-06-15,11.3125,11.6875,11.125,11.46875,2468000.0 1998-06-16,11.6875,11.71875,11.3125,11.3125,3333600.0 1998-06-17,11.25,11.8125,11.21875,11.6875,3669800.0 1998-06-18,11.46875,11.53125,11.34375,11.375,2967800.0 1998-06-19,11.5625,11.625,11.09375,11.46875,3101400.0 1998-06-22,11.84375,11.9375,11.5,11.875,1664400.0 1998-06-23,12.4375,12.5625,11.90625,11.9375,2489800.0 1998-06-24,12.75,12.96875,12.375,12.53125,3147000.0 1998-06-25,12.40625,13.03125,12.40625,12.875,1779000.0 1998-06-26,12.46875,12.5,12.0625,12.0625,1106000.0 1998-06-29,12.4375,12.6875,12.40625,12.5,2326400.0 1998-06-30,12.28125,12.46875,12.25,12.4375,1172400.0 1998-07-01,12.84375,12.875,12.46875,12.5,3076800.0 1998-07-02,12.46875,12.8125,12.40625,12.78125,1072200.0 1998-07-06,12.125,12.5,12.125,12.46875,1587800.0 1998-07-07,12.8125,12.8125,12.03125,12.03125,2594400.0 1998-07-08,13.21875,13.40625,12.5,12.8125,3329600.0 1998-07-09,12.625,13.09375,12.59375,12.9375,1262600.0 1998-07-10,12.5,12.75,12.375,12.625,1118000.0 1998-07-13,12.8125,12.90625,12.375,12.5,2090600.0 1998-07-14,12.78125,13.09375,12.78125,12.84375,1351800.0 1998-07-15,13.4375,13.4375,12.625,12.84375,2660400.0 1998-07-16,14.0,14.09375,13.4375,13.6875,3307800.0 1998-07-17,13.46875,13.9375,13.1875,13.90625,3441600.0 1998-07-20,11.8125,12.8125,11.21875,12.75,9020400.0 1998-07-21,12.1875,12.4375,12.0625,12.0625,2014600.0 1998-07-22,11.25,12.0,11.25,11.90625,4642400.0 1998-07-23,11.0625,11.625,11.03125,11.3125,2724600.0 1998-07-24,11.09375,11.40625,10.9375,11.125,2017600.0 1998-07-27,11.09375,11.1875,10.9375,11.1875,1308200.0 1998-07-28,11.25,11.59375,11.0625,11.1875,915000.0 1998-07-29,10.71875,11.46875,10.71875,11.3125,1985800.0 1998-07-30,11.03125,11.125,10.875,11.0,1359600.0 1998-07-31,10.75,11.21875,10.75,11.09375,1323600.0 1998-08-03,11.125,11.15625,10.6875,10.75,815200.0 1998-08-04,10.65625,11.0,10.5625,11.0,1490200.0 1998-08-05,10.5625,10.8125,10.375,10.75,2073000.0 1998-08-06,10.875,11.0,10.40625,10.5625,3411600.0 1998-08-07,11.21875,11.53125,11.0,11.0,3599600.0 1998-08-10,11.1875,11.375,11.09375,11.25,1025600.0 1998-08-11,10.84375,11.03125,10.78125,11.0,643400.0 1998-08-12,11.375,11.6875,10.875,10.875,3368400.0 1998-08-13,11.1875,11.90625,11.1875,11.75,2270200.0 1998-08-14,11.09375,11.59375,11.0625,11.375,1016600.0 1998-08-17,11.65625,11.71875,11.0,11.09375,1299800.0 1998-08-18,12.125,12.1875,11.65625,11.75,2067200.0 1998-08-19,10.75,10.96875,10.5,10.75,4303200.0 1998-08-20,9.875,10.40625,9.75,10.375,4464000.0 1998-08-21,9.4375,9.59375,9.28125,9.4375,3324400.0 1998-08-24,9.21875,9.59375,9.1875,9.34375,2549600.0 1998-08-25,8.78125,9.4375,8.65625,9.28125,3160800.0 1998-08-26,8.875,8.875,7.8125,7.8125,3127800.0 1998-08-27,8.125,8.875,7.75,8.875,4464400.0 1998-08-28,7.40625,8.3125,7.375,8.15625,4388000.0 1998-08-31,7.03125,7.71875,6.78125,7.65625,3585600.0 1998-09-01,7.15625,7.34375,7.09375,7.21875,4038000.0 1998-09-02,7.1875,7.625,7.125,7.625,2837200.0 1998-09-03,6.8125,7.09375,6.65625,7.0,2949400.0 1998-09-04,6.625,7.0,6.5,6.8125,2958800.0 1998-09-08,7.375,7.4375,6.96875,7.0,4738000.0 1998-09-09,7.5,7.625,7.34375,7.46875,2308000.0 1998-09-10,7.09375,7.28125,6.9375,7.28125,3034800.0 1998-09-11,7.25,7.375,7.09375,7.125,2246800.0 1998-09-14,7.25,7.4375,7.21875,7.3125,1669800.0 1998-09-15,7.125,7.28125,7.0625,7.125,1188400.0 1998-09-16,7.4375,7.53125,7.25,7.3125,2850600.0 1998-09-17,7.4375,7.6875,7.0625,7.1875,3194800.0 1998-09-18,7.53125,7.59375,7.34375,7.46875,2451400.0 1998-09-21,8.09375,8.15625,7.375,7.40625,2596200.0 1998-09-22,7.875,8.40625,7.875,8.125,1795600.0 1998-09-23,8.5,8.5625,8.0625,8.0625,1758400.0 1998-09-24,8.15625,8.625,8.0625,8.375,1212400.0 1998-09-25,8.4375,8.59375,8.03125,8.03125,1708600.0 1998-09-28,8.28125,8.78125,8.25,8.6875,1433200.0 1998-09-29,8.15625,8.4375,8.0,8.3125,1479600.0 1998-09-30,8.03125,8.3125,8.03125,8.15625,2927400.0 1998-10-01,7.78125,8.125,7.75,8.0,2273400.0 1998-10-02,7.78125,7.84375,7.6875,7.75,1518800.0 1998-10-05,7.25,7.78125,7.1875,7.75,2567800.0 1998-10-06,7.21875,7.6875,7.125,7.3125,1243800.0 1998-10-07,7.0,7.375,6.75,7.15625,1560600.0 1998-10-08,6.6875,6.9375,6.0,6.0,3133000.0 1998-10-09,7.15625,7.28125,6.8125,6.875,1918000.0 1998-10-12,7.5,7.59375,7.375,7.5,2507800.0 1998-10-13,7.34375,7.46875,7.25,7.4375,2686600.0 1998-10-14,7.5,7.75,7.15625,7.25,4562200.0 1998-10-15,7.3125,7.59375,7.1875,7.53125,4252800.0 1998-10-16,7.46875,7.5625,7.375,7.375,4152800.0 1998-10-19,8.125,8.125,7.5,7.5,3449800.0 1998-10-20,8.5,9.0,8.40625,8.625,4638400.0 1998-10-21,9.03125,9.1875,8.5,8.625,2191200.0 1998-10-22,9.25,9.40625,8.875,9.03125,2627600.0 1998-10-23,9.4375,9.71875,9.34375,9.34375,1940000.0 1998-10-26,9.21875,9.5625,9.0625,9.5,1051600.0 1998-10-27,9.21875,9.46875,9.1875,9.25,870000.0 1998-10-28,9.40625,9.46875,9.0,9.0,1010400.0 1998-10-29,9.5625,9.9375,9.375,9.40625,2384000.0 1998-10-30,9.9375,10.625,9.8125,9.8125,4335400.0 1998-11-02,9.9375,10.28125,9.8125,10.0625,2237200.0 1998-11-03,9.9375,10.0,9.65625,9.9375,1117000.0 1998-11-04,11.0,11.0,10.25,10.25,2799600.0 1998-11-05,10.78125,11.0,10.53125,11.0,2243600.0 1998-11-06,10.875,10.90625,10.65625,10.75,1109000.0 1998-11-09,10.65625,10.8125,10.0625,10.75,1451800.0 1998-11-10,10.6875,10.6875,10.0,10.53125,1578600.0 1998-11-11,11.0,11.15625,10.8125,11.15625,1360200.0 1998-11-12,11.25,11.28125,10.8125,11.0,984200.0 1998-11-13,11.6875,12.125,11.21875,11.21875,3097600.0 1998-11-16,11.3125,11.6875,11.21875,11.53125,1492800.0 1998-11-17,11.125,11.25,10.59375,11.1875,1298800.0 1998-11-18,11.125,11.3125,11.0,11.125,1420600.0 1998-11-19,11.15625,11.21875,10.75,11.09375,1967200.0 1998-11-20,10.78125,11.25,10.25,11.1875,2814600.0 1998-11-23,11.25,11.25,10.875,10.96875,2130800.0 1998-11-24,11.0,11.625,10.96875,11.25,2080800.0 1998-11-25,10.96875,11.21875,10.75,11.21875,1296200.0 1998-11-27,10.96875,11.0625,10.875,10.96875,496800.0 1998-11-30,10.21875,11.0,10.21875,10.96875,1331000.0 1998-12-01,10.5,10.59375,9.875,10.4375,4343800.0 1998-12-02,12.0625,12.0625,11.0,11.007813453674316,10834800.0 1998-12-03,13.625,14.0,12.75,12.875,18954600.0 1998-12-04,14.09375,14.28125,13.625,13.625,10072200.0 1998-12-07,14.34375,14.34375,13.9375,14.09375,5809400.0 1998-12-08,14.5,14.625,14.03125,14.25,3965600.0 1998-12-09,13.9375,14.5,13.9375,14.5,2913200.0 1998-12-10,13.4375,14.0,13.3125,13.96875,4693200.0 1998-12-11,13.03125,13.5,12.875,13.3125,2475200.0 1998-12-14,12.5625,13.0,12.4375,13.0,1831800.0 1998-12-15,13.1875,13.375,12.6875,12.6875,1865600.0 1998-12-16,13.0625,13.34375,13.0,13.3125,1045400.0 1998-12-17,13.5625,13.5625,13.125,13.1875,1516600.0 1998-12-18,13.9375,14.03125,13.5625,13.5625,1983400.0 1998-12-21,14.09375,14.4375,14.0,14.125,2929200.0 1998-12-22,14.09375,14.4375,13.9375,14.40625,2070200.0 1998-12-23,14.625,14.65625,14.21875,14.21875,2740400.0 1998-12-24,14.46875,14.71875,14.40625,14.625,316400.0 1998-12-28,14.53125,14.78125,14.46875,14.46875,792600.0 1998-12-29,14.5,14.5625,14.4375,14.5625,1355400.0 1998-12-30,15.0,15.375,14.5625,14.5625,2780000.0 1998-12-31,15.6875,16.0,15.0625,15.0625,1758200.0 1999-01-04,15.0625,15.71875,14.96875,15.5625,2900000.0 1999-01-05,15.5,15.5,14.9375,15.09375,2761000.0 1999-01-06,15.875,16.125,15.5,15.5,4866200.0 1999-01-07,15.5,15.78125,15.3125,15.75,2465200.0 1999-01-08,15.03125,15.6875,15.0,15.625,1721000.0 1999-01-11,15.0,15.34375,14.75,15.03125,2051000.0 1999-01-12,14.4375,15.125,14.25,15.09375,2326400.0 1999-01-13,14.5,15.125,13.75,13.8125,4635400.0 1999-01-14,14.0625,14.5625,13.75,14.53125,1677000.0 1999-01-15,14.75,14.9375,14.0625,14.15625,1589200.0 1999-01-19,14.59375,15.125,14.375,15.03125,2667800.0 1999-01-20,15.25,15.625,14.875,15.1875,4249000.0 1999-01-21,14.84375,15.375,14.8125,15.375,2063400.0 1999-01-22,14.375,14.625,14.28125,14.625,1126600.0 1999-01-25,14.25,14.3125,13.90625,14.25,1892800.0 1999-01-26,14.8125,15.0,14.4375,14.625,1994200.0 1999-01-27,14.59375,15.0,14.5,14.875,1765400.0 1999-01-28,14.875,14.875,14.5,14.625,1463600.0 1999-01-29,14.875,15.125,14.5,14.96875,1875000.0 1999-02-01,14.9375,15.0625,14.53125,14.875,1278200.0 1999-02-02,14.0625,14.71875,14.03125,14.6875,2318600.0 1999-02-03,16.9375,17.0,15.4375,15.625,7775000.0 1999-02-04,16.1875,18.625,15.75,17.375,8825400.0 1999-02-05,15.4375,16.09375,14.9375,16.0625,4098600.0 1999-02-08,15.625,16.1875,15.4375,15.625,2316400.0 1999-02-09,15.4375,16.0625,15.09375,15.8125,1826200.0 1999-02-10,14.65625,15.1875,14.375,15.03125,3087000.0 1999-02-11,15.46875,15.5,14.6875,14.9375,3551800.0 1999-02-12,15.28125,15.375,14.90625,15.34375,4475000.0 1999-02-16,15.4375,15.78125,15.25,15.5625,2707600.0 1999-02-17,14.46875,15.9375,14.21875,15.4375,5896000.0 1999-02-18,14.78125,14.9375,14.5,14.875,2320800.0 1999-02-19,14.5,14.8125,14.4375,14.78125,1842200.0 1999-02-22,14.75,14.8125,14.125,14.40625,2403000.0 1999-02-23,14.28125,14.9375,14.25,14.875,2474600.0 1999-02-24,14.1875,14.84375,14.1875,14.375,2146600.0 1999-02-25,13.53125,13.84375,13.3125,13.75,3763000.0 1999-02-26,12.53125,13.4375,12.46875,13.4375,3722400.0 1999-03-01,12.875,13.0,12.1875,12.375,1543400.0 1999-03-02,12.78125,13.28125,12.65625,12.9375,4417600.0 1999-03-03,13.0625,13.21875,12.6875,13.125,2011400.0 1999-03-04,12.9375,13.34375,12.75,13.03125,3711200.0 1999-03-05,13.125,13.5,13.0,13.5,2658200.0 1999-03-08,13.9375,14.09375,13.28125,13.34375,4285000.0 1999-03-09,13.5625,14.3125,13.375,13.90625,2239400.0 1999-03-10,13.75,13.84375,13.375,13.59375,1258600.0 1999-03-11,13.34375,13.96875,13.1875,13.875,983200.0 1999-03-12,12.75,13.46875,12.46875,13.375,2299400.0 1999-03-15,13.0625,13.0625,12.59375,12.75,1256600.0 1999-03-16,13.71875,13.78125,12.84375,13.03125,3658600.0 1999-03-17,13.5625,13.71875,13.4375,13.71875,1717400.0 1999-03-18,14.3125,14.3125,13.6875,13.6875,2641400.0 1999-03-19,14.46875,14.5625,14.0625,14.3125,3310400.0 1999-03-22,13.9375,14.46875,13.75,14.46875,1268200.0 1999-03-23,13.5,13.875,13.375,13.875,1703200.0 1999-03-24,14.125,14.125,13.375,13.46875,1491600.0 1999-03-25,14.625,14.65625,14.0,14.125,2574000.0 1999-03-26,14.5,14.875,14.40625,14.5,1386400.0 1999-03-29,15.09375,15.125,14.375,14.4375,2173600.0 1999-03-30,15.0,15.3125,14.875,15.1875,2180800.0 1999-03-31,14.875,15.59375,14.875,15.5,1692400.0 1999-04-01,15.84375,16.0625,15.25,15.5,3755000.0 1999-04-05,16.90625,17.1875,15.9375,15.96875,3047400.0 1999-04-06,17.1875,17.40625,16.75,16.875,2868400.0 1999-04-07,16.5,17.3125,16.34375,17.15625,2553800.0 1999-04-08,16.6875,16.71875,16.0625,16.5,1292800.0 1999-04-09,17.5,17.71875,16.53125,16.75,2056000.0 1999-04-12,16.96875,17.40625,16.875,17.0,1821600.0 1999-04-13,17.03125,17.28125,16.8125,17.03125,1179200.0 1999-04-14,17.5,17.96875,17.0,17.34375,3254800.0 1999-04-15,18.03125,18.15625,17.3125,17.46875,2573400.0 1999-04-16,17.78125,17.96875,17.625,17.96875,1450600.0 1999-04-19,17.5,18.46875,17.28125,18.4375,2919200.0 1999-04-20,18.3125,18.34375,16.84375,17.46875,2648200.0 1999-04-21,18.75,18.875,18.1875,18.3125,1825800.0 1999-04-22,18.84375,19.1875,18.78125,19.0,2162800.0 1999-04-23,18.53125,18.84375,18.3125,18.8125,1059600.0 1999-04-26,18.5,18.6875,18.40625,18.5625,1195400.0 1999-04-27,18.4375,18.625,18.3125,18.5625,1764200.0 1999-04-28,18.21875,18.5625,18.125,18.4375,1479200.0 1999-04-29,18.0,18.28125,17.8125,18.21875,1219600.0 1999-04-30,17.5625,18.375,17.375,18.125,841800.0 1999-05-03,18.3125,18.3125,17.53125,17.53125,703600.0 1999-05-04,18.3125,18.46875,18.15625,18.3125,1019600.0 1999-05-05,18.8125,18.8125,17.84375,18.375,1803800.0 1999-05-06,18.625,18.9375,18.5,18.78125,885200.0 1999-05-07,18.5625,18.6875,18.40625,18.625,1071000.0 1999-05-10,18.40625,18.8125,18.375,18.375,1189800.0 1999-05-11,19.1875,19.40625,18.34375,18.34375,2160200.0 1999-05-12,20.84375,20.84375,19.375,19.875,4008600.0 1999-05-13,21.09375,21.90625,20.875,21.125,5076000.0 1999-05-14,20.03125,20.96875,19.75,20.96875,2624400.0 1999-05-17,19.96875,20.25,19.6875,20.25,1467200.0 1999-05-18,19.875,20.3125,19.5625,20.125,2249400.0 1999-05-19,20.59375,21.125,19.96875,20.5,5803600.0 1999-05-20,19.4375,20.53125,19.3125,20.4375,3036600.0 1999-05-21,19.5625,19.78125,19.5,19.75,1677200.0 1999-05-24,18.90625,19.78125,18.65625,19.625,2233400.0 1999-05-25,18.25,19.15625,18.0625,18.65625,1964000.0 1999-05-26,18.53125,18.65625,17.625,18.25,2567200.0 1999-05-27,19.3125,19.5625,18.46875,18.5,2271200.0 1999-05-28,19.21875,19.4375,19.09375,19.25,797800.0 1999-06-01,19.21875,19.75,19.1875,19.34375,1124200.0 1999-06-02,20.28125,20.34375,19.15625,19.3125,2207000.0 1999-06-03,20.0,20.15625,19.625,20.15625,1398200.0 1999-06-04,20.375,20.5,19.875,19.90625,1175400.0 1999-06-07,20.6875,20.96875,20.5,20.5,1260600.0 1999-06-08,21.125,21.4375,20.59375,20.6875,2411600.0 1999-06-09,21.5,21.6875,21.0625,21.0625,2277800.0 1999-06-10,21.875,21.90625,21.0,21.34375,3384800.0 1999-06-11,21.84375,22.125,21.625,21.875,1565600.0 1999-06-14,22.0,22.0625,21.6875,21.84375,1593600.0 1999-06-15,22.4375,22.625,22.25,22.3125,2384000.0 1999-06-16,23.03125,23.34375,22.375,22.375,2556200.0 1999-06-17,23.0,23.28125,22.40625,23.0,2485800.0 1999-06-18,22.375,22.8125,22.15625,22.625,1686600.0 1999-06-21,23.6875,23.6875,22.25,22.375,1584000.0 1999-06-22,23.6875,24.21875,22.75,23.5,3916000.0 1999-06-23,24.625,24.625,23.4375,23.46875,3066200.0 1999-06-24,23.96875,24.40625,23.09375,24.375,2441400.0 1999-06-25,23.0,24.1875,22.625,23.96875,1374800.0 1999-06-28,23.34375,23.34375,22.625,23.1875,1603400.0 1999-06-29,24.15625,24.15625,23.40625,23.625,1782000.0 1999-06-30,25.09375,25.5,23.75,23.875,2691800.0 1999-07-01,24.53125,25.09375,24.40625,25.09375,1223000.0 1999-07-02,24.28125,24.46875,24.0,24.375,912600.0 1999-07-06,23.8125,24.5,23.8125,24.25,1743600.0 1999-07-07,24.03125,24.5,23.34375,23.84375,3190200.0 1999-07-08,24.09375,24.375,23.8125,23.9375,1968000.0 1999-07-09,24.125,24.25,23.71875,23.96875,1560200.0 1999-07-12,24.28125,24.9375,23.75,24.0,1867400.0 1999-07-13,23.75,23.9375,23.5625,23.875,1062400.0 1999-07-14,24.6875,24.8125,23.625,23.9375,2166400.0 1999-07-15,25.0,25.09375,24.53125,24.9375,2737000.0 1999-07-16,24.4375,24.875,24.4375,24.875,857800.0 1999-07-19,24.0,24.5625,24.0,24.4375,727400.0 1999-07-20,22.28125,23.96875,22.21875,23.96875,1828200.0 1999-07-21,23.0,23.0,22.3125,22.375,1381000.0 1999-07-22,21.375,22.9375,21.3125,22.9375,1895000.0 1999-07-23,21.65625,22.0,21.1875,21.75,1461400.0 1999-07-26,20.8125,21.375,20.8125,21.375,1057200.0 1999-07-27,21.84375,22.0625,21.0,21.0,2419200.0 1999-07-28,21.9375,22.28125,21.5625,21.9375,1562200.0 1999-07-29,21.28125,22.0,21.0,22.0,1893400.0 1999-07-30,21.5625,21.65625,21.25,21.3125,1580400.0 1999-08-02,22.0,22.6875,21.5625,21.9375,1873200.0 1999-08-03,21.46875,22.03125,20.8125,22.0,2052800.0 1999-08-04,22.0,22.3125,21.8125,22.25,2541600.0 1999-08-05,22.28125,22.46875,21.875,22.0,2412800.0 1999-08-06,22.3125,22.75,22.0,22.0,2075200.0 1999-08-09,22.875,23.09375,22.1875,22.4375,1373400.0 1999-08-10,22.625,22.9375,22.375,22.6875,1484000.0 1999-08-11,24.5,25.0,22.75,23.0,3867200.0 1999-08-12,24.125,24.5625,23.78125,24.4375,1799600.0 1999-08-13,24.0,24.34375,23.6875,24.125,2145600.0 1999-08-16,23.59375,24.0625,23.5,24.0,1068000.0 1999-08-17,23.375,23.875,22.78125,23.8125,2060800.0 1999-08-18,22.40625,23.1875,22.375,22.5,3203400.0 1999-08-19,22.375,22.9375,22.0,22.0,4227000.0 1999-08-20,22.9375,22.96875,22.375,22.5,1561600.0 1999-08-23,23.09375,23.4375,22.90625,23.0,2189000.0 1999-08-24,23.90625,24.21875,22.9375,23.0625,2663000.0 1999-08-25,25.25,25.375,24.03125,24.03125,4354400.0 1999-08-26,25.375,25.96875,24.875,25.0,3855400.0 1999-08-27,25.65625,25.96875,25.40625,25.40625,2743400.0 1999-08-30,24.90625,25.59375,24.5,25.53125,1226000.0 1999-08-31,25.75,26.0,24.875,24.90625,3127800.0 1999-09-01,26.875,27.46875,25.875,25.9375,4703400.0 1999-09-02,26.375,26.625,25.5,26.0625,2523400.0 1999-09-03,26.78125,26.96875,26.4375,26.625,3025200.0 1999-09-07,28.25,28.4375,26.75,27.0,3157000.0 1999-09-08,27.5625,28.3125,27.375,28.3125,2042000.0 1999-09-09,28.0,28.125,27.53125,27.5625,2261800.0 1999-09-10,28.125,28.75,27.875,28.75,2953000.0 1999-09-13,27.3125,29.125,27.3125,28.5625,3005200.0 1999-09-14,29.375,29.96875,27.375,27.40625,3411800.0 1999-09-15,28.28125,29.65625,28.25,29.65625,1958200.0 1999-09-16,28.53125,28.9375,27.5,28.4375,2411400.0 1999-09-17,30.21875,30.21875,28.8125,28.875,2064600.0 1999-09-20,28.875,29.8125,28.5625,29.75,1617000.0 1999-09-21,27.78125,29.5,27.75,28.96875,2103800.0 1999-09-22,28.96875,29.375,27.5625,27.75,2319000.0 1999-09-23,27.75,29.75,27.5,29.0,3474600.0 1999-09-24,28.15625,28.34375,27.28125,28.0,3832000.0 1999-09-27,28.125,29.59375,28.125,28.375,2123400.0 1999-09-28,28.15625,28.53125,27.375,28.5,1183200.0 1999-09-29,27.5625,28.84375,27.5,28.375,1456400.0 1999-09-30,25.625,28.375,25.40625,28.0625,4950000.0 1999-10-01,26.96875,27.21875,26.03125,26.0625,2901800.0 1999-10-04,27.90625,28.0,26.9375,27.4375,1011400.0 1999-10-05,27.84375,28.75,27.53125,27.96875,2474800.0 1999-10-06,29.28125,29.625,28.03125,28.25,3936600.0 1999-10-07,28.59375,29.6875,28.40625,29.0625,3290200.0 1999-10-08,28.25,28.25,26.5,27.25,11518000.0 1999-10-11,29.25,29.25,28.15625,28.4375,23738600.0 1999-10-12,28.34375,29.0,28.1875,29.0,4842200.0 1999-10-13,26.1875,28.4375,25.1875,27.9375,5145000.0 1999-10-14,27.03125,27.40625,26.375,26.5625,2967800.0 1999-10-15,28.0,28.75,25.5,26.5,4181400.0 1999-10-18,26.21875,27.9375,25.8125,27.9375,2180800.0 1999-10-19,23.8125,26.84375,23.3125,26.625,4883400.0 1999-10-20,24.4375,24.6875,23.78125,24.5,3950600.0 1999-10-21,24.75,25.0625,23.5,23.5,2169200.0 1999-10-22,24.1875,25.375,24.1875,25.1875,1533400.0 1999-10-25,24.875,25.4375,24.03125,24.21875,1660600.0 1999-10-26,24.78125,25.875,24.5,25.625,1906800.0 1999-10-27,23.53125,24.65625,23.3125,24.625,2242000.0 1999-10-28,24.65625,24.875,23.375,24.25,3734000.0 1999-10-29,26.59375,27.53125,25.75,25.875,3483800.0 1999-11-01,28.09375,28.84375,27.0,27.0,3011400.0 1999-11-02,28.0,28.75,27.25,28.0,2499000.0 1999-11-03,28.5,28.96875,28.15625,28.6875,1882600.0 1999-11-04,28.625,29.125,27.8125,28.84375,2151000.0 1999-11-05,29.21875,29.5625,28.84375,29.125,1368800.0 1999-11-08,29.6875,30.6875,29.0,29.3125,3164000.0 1999-11-09,28.34375,30.25,28.125,30.0,2385000.0 1999-11-10,29.5,30.0,28.0625,28.0625,2251200.0 1999-11-11,32.25,32.5,30.25,30.25,3547400.0 1999-11-12,31.0,32.25,30.53125,32.25,3824000.0 1999-11-15,31.03125,31.75,30.6875,31.0,2303000.0 1999-11-16,30.6875,31.6875,30.6875,31.125,1676800.0 1999-11-17,29.40625,31.40625,28.90625,30.9375,2361800.0 1999-11-18,29.90625,30.125,29.5,29.5,1948200.0 1999-11-19,29.40625,30.25,29.125,29.6875,3012400.0 1999-11-22,27.875,29.40625,27.5,29.40625,3512200.0 1999-11-23,28.0,28.59375,27.0625,28.375,3471200.0 1999-11-24,28.4375,28.6875,27.96875,28.0,2438400.0 1999-11-26,29.15625,29.21875,28.5625,28.5625,1385400.0 1999-11-29,28.96875,29.59375,28.5,29.09375,2689600.0 1999-11-30,28.75,30.0625,28.34375,29.5,5799000.0 1999-12-01,30.25,31.21875,29.375,29.5,7875000.0 1999-12-02,35.03125,35.25,31.0,31.75,7681600.0 1999-12-03,34.8125,35.625,34.0625,35.1875,4601000.0 1999-12-06,37.0625,38.375,34.5625,34.8125,3776400.0 1999-12-07,36.40625,37.3125,35.96875,37.25,2794800.0 1999-12-08,35.875,37.0,35.25,36.46875,3032000.0 1999-12-09,34.6875,36.5,33.875,36.375,2632600.0 1999-12-10,33.40625,35.25,32.875,35.25,3250200.0 1999-12-13,35.84375,36.375,32.96875,33.34375,3617000.0 1999-12-14,33.75,36.125,33.03125,35.9375,3768800.0 1999-12-15,35.25,35.90625,33.5,33.875,3787600.0 1999-12-16,37.8125,38.25,35.96875,36.0,3913000.0 1999-12-17,39.5,39.9375,38.4375,39.0,3720400.0 1999-12-20,38.5,39.75,38.1875,39.5,2160800.0 1999-12-21,40.5625,40.875,37.75,38.59375,3397400.0 1999-12-22,40.21875,40.5,39.25,40.5,1590800.0 1999-12-23,40.6875,41.1875,40.0625,41.1875,1167200.0 1999-12-27,40.3125,40.84375,39.9375,40.5,1127200.0 1999-12-28,41.625,42.5,40.375,40.4375,1433800.0 1999-12-29,44.34375,44.375,42.78125,43.0,2344000.0 1999-12-30,45.21875,46.125,44.4375,44.75,1829600.0 1999-12-31,46.5,47.25,45.65625,45.75,591800.0 2000-01-03,45.09375,46.9375,44.0,46.75,3655600.0 2000-01-04,42.8125,45.75,42.78125,44.75,2533200.0 2000-01-05,43.4375,44.125,41.59375,42.8125,3228000.0 2000-01-06,42.25,43.8125,41.625,43.4375,2601000.0 2000-01-07,43.4375,44.25,41.3125,42.0,1890600.0 2000-01-10,47.21875,47.375,44.625,45.0,2570000.0 2000-01-11,45.28125,47.0,45.125,46.75,1926200.0 2000-01-12,46.75,47.75,44.5,45.15625,2842400.0 2000-01-13,46.90625,47.875,46.375,47.875,1685000.0 2000-01-14,50.6875,50.96875,47.8125,47.875,4688800.0 2000-01-18,49.25,50.875,49.03125,50.25,1968800.0 2000-01-19,50.71875,51.125,49.5,49.75,1835600.0 2000-01-20,49.71875,52.0,49.5,51.625,1991000.0 2000-01-21,48.3125,49.96875,48.3125,49.9375,1788600.0 2000-01-24,49.28125,50.75,48.8125,50.25,2860200.0 2000-01-25,52.5,52.625,49.0,49.28125,2408200.0 2000-01-26,50.84375,52.125,49.3125,52.0,2682800.0 2000-01-27,48.03125,51.546875,47.0,50.96875,2682800.0 2000-01-28,47.75,49.0625,46.5,47.5,2835800.0 2000-01-31,46.75,47.8125,43.0,47.0,3702000.0 2000-02-01,49.0,49.34375,45.0625,46.5,2826200.0 2000-02-02,48.125,49.21875,47.53125,48.9375,2537200.0 2000-02-03,52.875,53.8125,48.75,49.0,4145200.0 2000-02-04,55.75,56.25,51.875,53.0,3716200.0 2000-02-07,59.5,59.875,54.59375,55.625,2656400.0 2000-02-08,57.375,60.1875,57.0,59.9375,2789800.0 2000-02-09,57.84375,58.5,56.125,57.34375,2779600.0 2000-02-10,58.0625,59.375,57.0,57.375,2870000.0 2000-02-11,57.3125,59.90625,56.25,59.0,2038000.0 2000-02-14,58.5,59.375,57.375,58.5,2333200.0 2000-02-15,59.9375,59.9375,56.0,58.5,3279200.0 2000-02-16,63.75,64.0,61.125,61.875,4281400.0 2000-02-17,70.5,71.8125,62.25,64.4375,4563800.0 2000-02-18,67.875,71.0,67.4375,70.5,3625800.0 2000-02-22,71.84375,72.9375,67.9375,68.0,4419200.0 2000-02-23,73.8125,75.25,71.6875,71.84375,4011400.0 2000-02-24,80.65625,83.65625,75.25,75.5,5406000.0 2000-02-25,78.4375,81.125,77.5625,78.25,3421600.0 2000-02-28,74.71875,77.5625,69.25,77.25,4315000.0 2000-02-29,78.625,80.25,75.84375,78.5,3920000.0 2000-03-01,80.75,82.5,78.625,79.5,3680200.0 2000-03-02,78.03125,81.15625,76.59375,80.9375,3350400.0 2000-03-03,83.5,83.875,78.03125,79.0,3269800.0 2000-03-06,91.3125,92.75,85.0,85.5,4014000.0 2000-03-07,82.5,91.75,79.0,91.75,3881200.0 2000-03-08,82.8125,83.875,78.5,82.5,2986800.0 2000-03-09,88.5,90.125,81.25,82.8125,3207800.0 2000-03-10,86.46875,89.125,84.25,88.53125,2455000.0 2000-03-13,82.5,85.6875,82.25,84.5,2531600.0 2000-03-14,72.8125,84.0,72.5,83.75,4549200.0 2000-03-15,67.0,73.0,67.0,72.9375,5183200.0 2000-03-16,79.0,79.0,67.9375,71.0,4010800.0 2000-03-17,77.875,78.125,73.1875,75.0,2173900.0 2000-03-20,80.25,85.5,78.25,84.5,2902000.0 2000-03-21,85.0,85.0,76.1875,80.0,2278400.0 2000-03-22,92.0,94.0,87.375,87.5,2916500.0 2000-03-23,90.5,92.5,85.625,92.0,2572000.0 2000-03-24,87.75,94.6875,86.875,90.5,1963500.0 2000-03-27,88.0,90.25,87.0,88.0,2045300.0 2000-03-28,81.5,87.375,81.5,87.375,1975700.0 2000-03-29,86.25,86.3125,80.5,83.25,4154700.0 2000-03-30,78.0,86.0,69.0,85.125,3539500.0 2000-03-31,80.5,81.875,73.1875,79.125,3045900.0 2000-04-03,74.1875,81.75,72.0,80.5625,2498400.0 2000-04-04,71.0,75.5,63.125,74.0,4220800.0 2000-04-05,72.984375,75.5,69.5,70.875,3387300.0 2000-04-06,78.8125,79.25,75.8125,76.875,2423800.0 2000-04-07,79.0,81.25,78.4375,78.625,2218100.0 2000-04-10,71.0,82.125,71.0,80.0,2290900.0 2000-04-11,68.25,71.0625,67.0,71.0,3181000.0 2000-04-12,62.25,67.625,60.9375,66.375,4895900.0 2000-04-13,62.125,67.0,62.0,64.5,3691200.0 2000-04-14,58.625,62.125,54.0625,59.5,5056500.0 2000-04-17,65.125,65.125,58.0,59.0,3956500.0 2000-04-18,65.5625,69.5625,62.0,63.75,2627000.0 2000-04-19,63.0625,66.875,60.125,66.5,2686200.0 2000-04-20,64.75,65.0,61.25,62.625,1590800.0 2000-04-24,61.5,64.0,60.1875,63.5,1542300.0 2000-04-25,66.375,66.5,62.0,62.25,2780000.0 2000-04-26,65.5625,68.75,65.0,65.0,2147900.0 2000-04-27,71.5625,71.9375,62.625,63.75,2000200.0 2000-04-28,76.8125,77.53125,72.125,73.0,2354600.0 2000-05-01,77.6875,79.75,77.1875,77.75,2942000.0 2000-05-02,71.3125,79.25,71.3125,77.75,1476600.0 2000-05-03,68.25,73.9375,64.5,73.5,2519700.0 2000-05-04,68.0,70.0,66.4375,70.0,2252400.0 2000-05-05,68.9375,70.625,67.25,68.0,1711600.0 2000-05-08,64.9375,68.75,64.75,68.0,1164900.0 2000-05-09,60.6875,66.1875,59.0,65.125,2028800.0 2000-05-10,56.0,61.5,54.0,60.5,3950400.0 2000-05-11,59.875,60.3125,56.1875,58.0,3075700.0 2000-05-12,61.75,65.0,60.0625,60.25,3294400.0 2000-05-15,61.6875,61.75,58.0,61.0,2235400.0 2000-05-16,67.75,68.875,65.25,66.0,3621100.0 2000-05-17,73.5,75.375,68.5625,69.875,4915700.0 2000-05-18,73.1875,75.3125,72.625,75.0,2996200.0 2000-05-19,70.0625,73.125,68.0625,73.125,2445900.0 2000-05-22,70.0,71.25,65.1875,70.5,2385800.0 2000-05-23,67.75,71.0,66.5,71.0,1855900.0 2000-05-24,66.4375,69.0,61.0,67.8125,2889600.0 2000-05-25,69.125,71.3125,67.5,68.125,2439400.0 2000-05-26,67.9375,70.1875,63.875,69.625,1385900.0 2000-05-30,75.0,75.0,69.4375,69.75,2071400.0 2000-05-31,77.0,79.25,75.125,76.0,2845700.0 2000-06-01,83.0,84.625,78.0,79.0,2353900.0 2000-06-02,89.0,93.1875,86.8125,92.25,4566700.0 2000-06-05,87.25,88.5625,84.5,87.625,2233900.0 2000-06-06,84.875,88.5,84.6875,87.5,1489900.0 2000-06-07,88.625,89.9375,84.5625,85.875,2184300.0 2000-06-08,94.65625,96.25,89.9375,90.0,4059500.0 2000-06-09,94.71875,95.1875,92.8125,95.125,2410000.0 2000-06-12,92.5,95.625,91.75,95.5,1923600.0 2000-06-13,94.5,94.5,89.0625,92.25,1728500.0 2000-06-14,88.75,95.375,88.4375,94.5,2163800.0 2000-06-15,87.5,89.875,85.9375,89.25,2077600.0 2000-06-16,89.125,91.3125,87.75,89.375,1784800.0 2000-06-19,98.0,99.8125,90.0625,91.0,2764900.0 2000-06-20,96.0,99.0,94.9375,98.75,2308800.0 2000-06-21,97.0,98.875,93.875,95.75,2395500.0 2000-06-22,94.125,100.0,93.375,97.5,3141200.0 2000-06-23,90.625,96.0625,90.125,96.0625,1664000.0 2000-06-26,90.3125,95.0,89.25,90.5,2618400.0 2000-06-27,85.75,92.25,83.0625,92.125,3250200.0 2000-06-28,83.453125,85.625,81.375,85.125,2853500.0 2000-06-29,78.6875,81.25,71.375,76.0,6721100.0 2000-06-30,76.0,80.125,75.4375,78.6875,4613900.0 2000-07-03,80.0625,80.1875,76.625,77.0,1735700.0 2000-07-05,70.4375,75.3125,69.625,75.25,4753500.0 2000-07-06,73.0,73.0,67.5,70.1875,6154000.0 2000-07-07,76.0,76.5625,70.875,72.0,3204100.0 2000-07-10,75.375,79.4375,74.1875,75.875,2572500.0 2000-07-11,74.8125,79.125,73.125,75.0625,2652800.0 2000-07-12,79.0,79.6875,75.5,76.0,3224600.0 2000-07-13,82.75,85.0,81.5,83.75,3469000.0 2000-07-14,86.375,87.0,83.0,85.25,2261900.0 2000-07-17,88.3125,88.5,85.4375,86.125,1719700.0 2000-07-18,83.0,86.875,81.5625,86.5,2259800.0 2000-07-19,80.0,83.375,78.375,83.0625,1780600.0 2000-07-20,74.4375,80.625,72.9375,79.0625,3774700.0 2000-07-21,74.0,74.9375,69.5625,73.0,3267500.0 2000-07-24,71.25,75.0625,66.625,74.25,3487500.0 2000-07-25,74.875,75.4375,71.8125,72.375,2611000.0 2000-07-26,70.5,73.75,69.0,73.75,4456300.0 2000-07-27,63.5,65.25,58.5,65.25,6652100.0 2000-07-28,64.0,67.875,63.125,63.8125,3850200.0 2000-07-31,66.625,67.5,62.4375,65.0625,2733900.0 2000-08-01,65.3125,66.5,64.375,65.75,2257400.0 2000-08-02,63.75,66.5,61.5,65.0625,2133400.0 2000-08-03,59.0,61.1875,56.0625,56.5,5790200.0 2000-08-04,58.125,61.25,57.0625,60.8125,3414100.0 2000-08-07,59.5625,60.4375,57.0,59.0625,4056300.0 2000-08-08,63.0,64.4375,59.75,59.75,2671600.0 2000-08-09,68.0,68.25,65.25,65.25,3210400.0 2000-08-10,69.5,69.5,66.125,67.3125,3695200.0 2000-08-11,74.0,74.0,65.375,69.5,3394800.0 2000-08-14,76.3125,76.875,71.875,73.125,2845300.0 2000-08-15,82.875,83.5,76.0,78.8125,3063900.0 2000-08-16,94.0625,94.625,84.0,84.5,11478600.0 2000-08-17,92.5,94.1875,91.75,92.0,4496200.0 2000-08-18,94.25,97.75,93.8125,96.0,3260400.0 2000-08-21,95.0,96.375,93.25,95.75,3408100.0 2000-08-22,95.3125,96.5,94.125,94.75,2025100.0 2000-08-23,98.5,99.0625,94.125,95.625,2674900.0 2000-08-24,96.375,98.0,95.5,97.9375,2222100.0 2000-08-25,93.25,95.75,92.25,95.5,1855000.0 2000-08-28,94.0,95.3125,91.625,94.25,1792400.0 2000-08-29,96.375,96.5625,93.4375,94.625,1884300.0 2000-08-30,96.375,96.375,94.5625,96.0,1624400.0 2000-08-31,100.0,102.875,95.625,95.625,3436700.0 2000-09-01,101.375,103.0,99.625,100.625,1857200.0 2000-09-05,96.25,100.0625,94.9375,100.0,2235300.0 2000-09-06,90.75,95.0,90.5,93.75,3008600.0 2000-09-07,96.5,97.375,90.625,90.875,2901500.0 2000-09-08,88.8125,95.375,88.25,95.375,3236500.0 2000-09-11,89.0,92.25,85.5,86.8125,3227600.0 2000-09-12,87.5,91.4375,86.625,89.875,2336300.0 2000-09-13,89.25,89.6875,85.625,86.75,2391700.0 2000-09-14,93.25,94.0625,89.625,90.75,2181400.0 2000-09-15,92.0625,92.875,89.75,92.5,2321400.0 2000-09-18,83.0,91.5,83.0,91.25,3824000.0 2000-09-19,89.0,90.5,83.0,84.5,3978500.0 2000-09-20,90.1875,92.0,85.375,90.0,3600000.0 2000-09-21,83.0,91.25,79.0,90.25,2391600.0 2000-09-22,88.375,89.375,82.5,85.25,4097900.0 2000-09-25,82.1875,93.9375,82.0,91.0,3213800.0 2000-09-26,85.25,86.0625,81.0,81.0,10253000.0 2000-09-27,86.8125,89.5,85.0,85.25,3849900.0 2000-09-28,87.25,87.5,84.625,86.8125,2673800.0 2000-09-29,82.75,86.75,82.0,85.0,3074500.0 2000-10-02,84.0,86.6875,83.5,83.5,3047700.0 2000-10-03,85.3125,89.0,85.125,85.5,3415600.0 2000-10-04,91.5625,91.9375,84.5,85.3125,3394800.0 2000-10-05,92.0625,93.0625,89.5,91.5625,4372600.0 2000-10-06,84.0,93.3125,83.375,91.875,3290000.0 2000-10-09,78.0,86.0,75.125,84.0,5874500.0 2000-10-10,69.375,74.5625,66.625,73.25,9743600.0 2000-10-11,67.75,72.375,66.0,66.0,7831100.0 2000-10-12,63.8125,71.75,63.5,69.75,3871600.0 2000-10-13,74.5625,75.4375,63.375,63.375,4696100.0 2000-10-16,66.8125,76.125,66.375,74.6875,4391800.0 2000-10-17,67.25,67.875,64.3125,66.875,4783200.0 2000-10-18,65.375,69.4375,61.5,64.75,5135600.0 2000-10-19,76.3125,76.375,68.4375,70.0,4835100.0 2000-10-20,80.0625,82.25,74.125,76.0625,3982600.0 2000-10-23,79.0,83.5625,77.0,79.8125,3114400.0 2000-10-24,72.625,77.0,70.375,77.0,5954400.0 2000-10-25,64.125,70.0,63.125,68.5,7721200.0 2000-10-26,61.1875,64.0,58.75,63.75,5962000.0 2000-10-27,60.0,64.75,59.625,62.5,4469100.0 2000-10-30,60.0625,62.0,59.375,60.0,3446400.0 2000-10-31,65.0,68.0,61.5,62.5,5172400.0 2000-11-01,59.5,63.0,58.5,63.0,5700100.0 2000-11-02,60.0,62.75,59.5,61.0,4216100.0 2000-11-03,62.3125,63.0,60.25,61.0,3178000.0 2000-11-06,62.0,64.625,61.3125,64.625,2529800.0 2000-11-07,53.9375,60.0,53.5,59.5,6384800.0 2000-11-08,46.9375,54.875,46.5625,54.0,7823600.0 2000-11-09,45.875,48.0,42.625,45.5625,8694400.0 2000-11-10,44.5,45.5625,43.1875,44.5,4629700.0 2000-11-13,48.1875,50.375,43.875,44.25,6942900.0 2000-11-14,55.5,61.0,49.9375,50.875,6859300.0 2000-11-15,63.25,67.4375,61.5,63.75,11619400.0 2000-11-16,60.75,65.5,60.3125,65.5,4604600.0 2000-11-17,59.75,61.125,56.125,60.875,5498800.0 2000-11-20,61.5,62.0,57.125,59.0,4763400.0 2000-11-21,59.25,61.75,56.875,60.625,3507500.0 2000-11-22,58.5,62.25,57.875,61.1875,3252600.0 2000-11-24,62.375,62.375,58.9375,59.75,1000300.0 2000-11-27,55.625,63.375,54.9375,63.25,4198900.0 2000-11-28,53.6875,56.4375,52.75,55.625,4632400.0 2000-11-29,51.875,56.625,51.75,54.8125,5191400.0 2000-11-30,49.625,50.25,44.75,46.125,7658600.0 2000-12-01,52.375,54.375,49.75,50.0,3419900.0 2000-12-04,48.9375,51.75,46.875,51.25,5043300.0 2000-12-05,56.125,56.5,49.0,49.0,6763700.0 2000-12-06,58.8125,60.0,54.625,55.875,5630500.0 2000-12-07,55.25,57.0,52.0,57.0,4590800.0 2000-12-08,59.5,59.875,56.5,56.5,4887500.0 2000-12-11,60.875,61.75,58.5625,59.5,4302500.0 2000-12-12,59.875,61.125,58.9375,60.0,2707700.0 2000-12-13,54.5625,60.5,54.25,60.0,3291500.0 2000-12-14,55.125,56.6875,53.75,56.5,3122800.0 2000-12-15,54.25,54.25,50.4375,53.1875,3484300.0 2000-12-18,53.0625,57.0,52.5625,56.0,3705000.0 2000-12-19,55.1875,59.375,53.25,53.3125,4776500.0 2000-12-20,50.8125,52.875,50.5,51.0,4971800.0 2000-12-21,47.4375,50.4375,45.875,50.0625,5407600.0 2000-12-22,49.25,49.9375,47.375,48.6875,4786300.0 2000-12-26,51.625,51.9375,49.9375,51.0,1805500.0 2000-12-27,55.5625,56.75,51.375,52.0,2364200.0 2000-12-28,54.0,56.0,52.5,55.5625,2713000.0 2000-12-29,51.1875,54.0,51.0625,53.75,2872600.0 2001-01-02,47.0,48.5,45.75,48.0,3520100.0 2001-01-03,54.5,54.5625,43.125,47.0,8229000.0 2001-01-04,52.125,53.625,50.625,53.625,5871500.0 2001-01-05,47.625,52.125,46.9375,52.125,3621200.0 2001-01-08,46.0,47.375,43.8125,47.375,3649200.0 2001-01-09,45.875,46.5,44.125,45.9375,3517200.0 2001-01-10,49.1875,49.625,44.625,44.75,4326600.0 2001-01-11,51.9375,52.875,47.1875,47.25,4882700.0 2001-01-12,52.5,53.0,50.5,51.9375,3928900.0 2001-01-16,52.5625,52.5625,51.0625,51.75,3945700.0 2001-01-17,57.625,58.875,56.4375,58.0,5345000.0 2001-01-18,58.5,60.0,51.0,53.875,14827800.0 2001-01-19,57.3125,58.375,55.5625,58.3125,5100600.0 2001-01-22,56.0,57.8125,55.375,57.3125,3146600.0 2001-01-23,56.3125,57.5,54.75,56.0,3020200.0 2001-01-24,56.5625,57.9375,55.3125,56.3125,2737100.0 2001-01-25,54.6875,56.5,54.375,55.75,2255500.0 2001-01-26,54.75,55.25,52.625,53.5,2990800.0 2001-01-29,56.68000030517578,56.75,53.400001525878906,54.75,2015400.0 2001-01-30,60.40999984741211,60.75,55.75,56.29999923706055,3118200.0 2001-01-31,62.599998474121094,64.0,59.900001525878906,60.189998626708984,3986700.0 2001-02-01,59.20000076293945,62.5,59.0,61.599998474121094,3131100.0 2001-02-02,55.20000076293945,60.93000030517578,55.029998779296875,60.25,3414400.0 2001-02-05,53.849998474121094,54.849998474121094,52.349998474121094,54.29999923706055,2620100.0 2001-02-06,52.439998626708984,55.0099983215332,52.099998474121094,53.0,2304500.0 2001-02-07,49.400001525878906,52.5,48.4900016784668,52.5,4271900.0 2001-02-08,50.470001220703125,51.70000076293945,49.099998474121094,50.0,2860000.0 2001-02-09,48.4900016784668,51.20000076293945,47.400001525878906,50.470001220703125,2416300.0 2001-02-12,48.099998474121094,49.77000045776367,46.54999923706055,46.54999923706055,2939500.0 2001-02-13,47.5099983215332,49.0,46.599998474121094,46.599998474121094,2619200.0 2001-02-14,50.959999084472656,51.900001525878906,46.0,46.75,3535200.0 2001-02-15,51.5099983215332,53.5,50.79999923706055,51.959999084472656,3660600.0 2001-02-16,49.5,50.599998474121094,48.29999923706055,50.5,4370300.0 2001-02-20,44.95000076293945,49.0,44.95000076293945,48.5,5744300.0 2001-02-21,45.5,47.119998931884766,44.0,44.0,5261400.0 2001-02-22,45.5099983215332,47.9900016784668,44.54999923706055,45.0,4388600.0 2001-02-23,44.150001525878906,45.900001525878906,42.79999923706055,45.25,4543800.0 2001-02-26,43.209999084472656,45.150001525878906,42.0,44.5,3509100.0 2001-02-27,40.25,42.790000915527344,39.79999923706055,42.599998474121094,4467400.0 2001-02-28,37.29999923706055,40.0,37.0,40.0,5170300.0 2001-03-01,41.20000076293945,41.58000183105469,36.709999084472656,37.20000076293945,6101400.0 2001-03-02,42.79999923706055,44.20000076293945,39.650001525878906,39.650001525878906,5229800.0 2001-03-05,42.54999923706055,43.900001525878906,42.29999923706055,42.5,2708300.0 2001-03-06,44.5,46.75,44.0,44.5,3918100.0 2001-03-07,42.5,44.5099983215332,41.79999923706055,44.5099983215332,4760600.0 2001-03-08,41.45000076293945,42.5,41.25,42.25,2937400.0 2001-03-09,39.68000030517578,40.790000915527344,39.04999923706055,40.25,2397900.0 2001-03-12,37.900001525878906,40.20000076293945,37.849998474121094,39.0,4945000.0 2001-03-13,40.13999938964844,40.290000915527344,37.79999923706055,38.25,3409700.0 2001-03-14,39.619998931884766,40.90999984741211,38.099998474121094,39.0,3462900.0 2001-03-15,40.560001373291016,41.849998474121094,40.400001525878906,41.599998474121094,3902100.0 2001-03-16,39.61000061035156,40.9900016784668,39.25,39.25,4478400.0 2001-03-19,40.150001525878906,40.47999954223633,38.689998626708984,40.20000076293945,3551100.0 2001-03-20,38.45000076293945,41.20000076293945,38.25,39.900001525878906,4346500.0 2001-03-21,37.29999923706055,39.849998474121094,37.0,38.5,4409900.0 2001-03-22,40.540000915527344,41.900001525878906,36.02000045776367,36.02000045776367,5087700.0 2001-03-23,43.61000061035156,44.650001525878906,40.79999923706055,43.0099983215332,5092600.0 2001-03-26,41.0,43.61000061035156,40.0,43.61000061035156,3141200.0 2001-03-27,40.279998779296875,42.79999923706055,39.4900016784668,40.5,3970800.0 2001-03-28,37.400001525878906,40.29999923706055,37.25,39.5,3602100.0 2001-03-29,36.599998474121094,39.29999923706055,35.75,37.29999923706055,3833300.0 2001-03-30,36.2400016784668,37.7400016784668,35.20000076293945,37.45000076293945,4082700.0 2001-04-02,32.779998779296875,36.599998474121094,32.20000076293945,36.150001525878906,4737700.0 2001-04-03,31.0,33.5,30.850000381469727,32.70000076293945,4690300.0 2001-04-04,30.989999771118164,33.459999084472656,30.600000381469727,31.489999771118164,5672600.0 2001-04-05,35.220001220703125,35.77000045776367,32.5,33.0,4040100.0 2001-04-06,33.0,35.06999969482422,32.25,34.0,3904800.0 2001-04-09,31.899999618530273,33.5,30.5,33.0,3338300.0 2001-04-10,34.79999923706055,36.0,32.25,32.599998474121094,3810600.0 2001-04-11,39.0,42.0,38.41999816894531,39.75,5398200.0 2001-04-12,42.369998931884766,43.0,36.75,38.099998474121094,5019900.0 2001-04-16,39.380001068115234,41.900001525878906,38.599998474121094,41.0,4026600.0 2001-04-17,39.34000015258789,41.400001525878906,38.16999816894531,39.0,3603900.0 2001-04-18,45.29999923706055,48.5,41.2400016784668,41.2400016784668,5959400.0 2001-04-19,48.65999984741211,49.5,44.95000076293945,45.5,4700600.0 2001-04-20,47.5099983215332,49.45000076293945,46.81999969482422,48.599998474121094,2875300.0 2001-04-23,45.099998474121094,46.79999923706055,44.04999923706055,46.79999923706055,2008800.0 2001-04-24,43.54999923706055,46.70000076293945,42.869998931884766,44.900001525878906,2549500.0 2001-04-25,44.900001525878906,45.75,42.86000061035156,43.54999923706055,2647300.0 2001-04-26,42.650001525878906,46.0,42.650001525878906,45.150001525878906,2124200.0 2001-04-27,44.75,44.900001525878906,43.59000015258789,44.0,2058600.0 2001-04-30,47.310001373291016,48.5099983215332,45.400001525878906,46.5,4063100.0 2001-05-01,47.099998474121094,47.150001525878906,44.79999923706055,46.400001525878906,2958600.0 2001-05-02,50.400001525878906,50.5,48.349998474121094,49.0,3911400.0 2001-05-03,47.75,49.5,47.5,49.400001525878906,2871600.0 2001-05-04,48.65999984741211,49.72999954223633,45.70000076293945,46.25,2795200.0 2001-05-07,47.400001525878906,50.0,47.099998474121094,49.099998474121094,2755500.0 2001-05-08,47.959999084472656,48.869998931884766,47.439998626708984,48.869998931884766,2449000.0 2001-05-09,46.349998474121094,47.15999984741211,45.54999923706055,46.5,2295100.0 2001-05-10,45.75,48.54999923706055,45.75,47.599998474121094,1970900.0 2001-05-11,45.20000076293945,46.27000045776367,44.400001525878906,46.099998474121094,1899500.0 2001-05-14,45.0,45.150001525878906,43.900001525878906,45.150001525878906,1772900.0 2001-05-15,45.40999984741211,46.91999816894531,44.619998931884766,45.0,2036400.0 2001-05-16,47.16999816894531,47.599998474121094,44.79999923706055,45.40999984741211,2194300.0 2001-05-17,48.400001525878906,48.97999954223633,46.599998474121094,47.25,2113600.0 2001-05-18,49.25,49.560001373291016,47.099998474121094,47.79999923706055,2365600.0 2001-05-21,53.150001525878906,53.150001525878906,49.029998779296875,49.25,3236100.0 2001-05-22,52.04999923706055,53.29999923706055,51.099998474121094,53.099998474121094,2618900.0 2001-05-23,49.849998474121094,51.25,49.59000015258789,51.099998474121094,2312700.0 2001-05-24,48.5,49.86000061035156,47.43000030517578,49.849998474121094,2498700.0 2001-05-25,48.599998474121094,49.29999923706055,47.95000076293945,48.75,1729800.0 2001-05-29,46.900001525878906,47.90999984741211,46.45000076293945,47.75,2080000.0 2001-05-30,43.4900016784668,46.5,42.849998474121094,46.5,3410700.0 2001-05-31,44.54999923706055,45.20000076293945,43.59000015258789,43.59000015258789,3351900.0 2001-06-01,45.900001525878906,46.33000183105469,44.290000915527344,45.099998474121094,2617400.0 2001-06-04,45.04999923706055,46.25,44.5,45.900001525878906,1521800.0 2001-06-05,48.599998474121094,49.04999923706055,45.119998931884766,45.150001525878906,2263700.0 2001-06-06,48.650001525878906,49.25,47.13999938964844,48.599998474121094,2328200.0 2001-06-07,51.29999923706055,51.5099983215332,47.849998474121094,48.04999923706055,4831700.0 2001-06-08,49.310001373291016,51.27000045776367,48.20000076293945,51.27000045776367,1748300.0 2001-06-11,47.43000030517578,49.25,46.77000045776367,49.25,1422400.0 2001-06-12,46.04999923706055,46.900001525878906,43.25,46.400001525878906,3753400.0 2001-06-13,44.099998474121094,46.88999938964844,44.099998474121094,46.060001373291016,2605100.0 2001-06-14,40.599998474121094,43.900001525878906,39.970001220703125,43.900001525878906,3801000.0 2001-06-15,40.63999938964844,41.5,39.0,39.5,3933900.0 2001-06-18,41.099998474121094,42.5,40.599998474121094,41.5,3585600.0 2001-06-19,41.16999816894531,43.400001525878906,41.029998779296875,42.75,4247700.0 2001-06-20,40.849998474121094,41.79999923706055,39.0,40.900001525878906,4330600.0 2001-06-21,40.25,41.290000915527344,39.599998474121094,40.5,3317800.0 2001-06-22,39.5,40.95000076293945,39.040000915527344,40.04999923706055,3193000.0 2001-06-25,40.0,40.650001525878906,39.45000076293945,40.25,2472000.0 2001-06-26,41.630001068115234,41.95000076293945,39.0,39.0,2868300.0 2001-06-27,41.369998931884766,42.25,40.380001068115234,41.63999938964844,2687500.0 2001-06-28,43.650001525878906,44.36000061035156,41.599998474121094,41.599998474121094,2779000.0 2001-06-29,43.25,46.0,43.09000015258789,43.650001525878906,3357900.0 2001-07-02,45.25,46.310001373291016,43.27000045776367,44.099998474121094,2239300.0 2001-07-03,45.150001525878906,46.04999923706055,44.849998474121094,45.25,1064800.0 2001-07-05,43.7599983215332,44.95000076293945,42.400001525878906,42.400001525878906,1655900.0 2001-07-06,40.93000030517578,43.209999084472656,40.75,43.20000076293945,1902600.0 2001-07-09,40.709999084472656,41.900001525878906,40.619998931884766,40.939998626708984,3391000.0 2001-07-10,38.779998779296875,41.63999938964844,38.40999984741211,41.5,3081600.0 2001-07-11,39.20000076293945,40.41999816894531,38.599998474121094,38.779998779296875,3474500.0 2001-07-12,44.2400016784668,46.0,40.599998474121094,40.900001525878906,4346700.0 2001-07-13,43.040000915527344,44.720001220703125,42.59000015258789,44.2400016784668,3058600.0 2001-07-16,40.5,43.400001525878906,39.79999923706055,43.290000915527344,3586400.0 2001-07-17,42.130001068115234,42.25,39.04999923706055,40.5,3656600.0 2001-07-18,39.060001373291016,42.599998474121094,38.900001525878906,41.5,3324900.0 2001-07-19,42.04999923706055,43.5,40.40999984741211,40.5,4434500.0 2001-07-20,43.25,43.25,40.25,41.04999923706055,2767800.0 2001-07-23,41.11000061035156,43.56999969482422,40.900001525878906,43.25,2155800.0 2001-07-24,42.09000015258789,42.70000076293945,40.77000045776367,41.08000183105469,4122000.0 2001-07-25,43.380001068115234,43.599998474121094,40.25,41.9900016784668,4059900.0 2001-07-26,48.27000045776367,48.310001373291016,42.75,42.900001525878906,5046200.0 2001-07-27,47.0,48.5,46.349998474121094,48.279998779296875,3670600.0 2001-07-30,46.75,47.4900016784668,45.849998474121094,47.25,2678200.0 2001-07-31,46.0,47.79999923706055,46.0,46.25,4089700.0 2001-08-01,50.0,50.83000183105469,48.45000076293945,49.0,4894700.0 2001-08-02,49.900001525878906,51.060001373291016,49.150001525878906,50.0,3448100.0 2001-08-03,49.0,49.900001525878906,48.41999816894531,49.900001525878906,2461600.0 2001-08-06,49.09000015258789,49.45000076293945,47.79999923706055,48.349998474121094,2377700.0 2001-08-07,47.95000076293945,48.900001525878906,47.209999084472656,48.75,2222400.0 2001-08-08,46.0,49.79999923706055,46.0,47.95000076293945,3106900.0 2001-08-09,46.06999969482422,47.099998474121094,45.400001525878906,46.29999923706055,2708300.0 2001-08-10,47.45000076293945,47.97999954223633,45.0099983215332,46.09000015258789,3458100.0 2001-08-13,48.9900016784668,49.2400016784668,48.400001525878906,48.9900016784668,3272900.0 2001-08-14,49.0099983215332,49.939998626708984,48.95000076293945,49.5,2398500.0 2001-08-15,47.119998931884766,49.439998626708984,47.0,49.04999923706055,2351200.0 2001-08-16,48.220001220703125,48.29999923706055,45.84000015258789,46.900001525878906,3338300.0 2001-08-17,47.65999984741211,47.70000076293945,46.2400016784668,47.0,3435700.0 2001-08-20,48.16999816894531,48.900001525878906,47.20000076293945,47.650001525878906,2414900.0 2001-08-21,45.25,48.45000076293945,45.20000076293945,48.31999969482422,3031700.0 2001-08-22,47.63999938964844,47.720001220703125,44.75,46.0,4689200.0 2001-08-23,48.41999816894531,49.029998779296875,47.20000076293945,47.63999938964844,3265500.0 2001-08-24,50.150001525878906,50.150001525878906,48.41999816894531,48.41999816894531,3531600.0 2001-08-27,52.5,52.65999984741211,49.54999923706055,49.95000076293945,3948100.0 2001-08-28,51.279998779296875,52.7400016784668,51.25,52.400001525878906,3420200.0 2001-08-29,48.7599983215332,51.97999954223633,48.470001220703125,51.150001525878906,2968700.0 2001-08-30,47.099998474121094,49.25,46.47999954223633,48.79999923706055,3553000.0 2001-08-31,47.869998931884766,48.400001525878906,46.349998474121094,46.54999923706055,2176800.0 2001-09-04,45.29999923706055,48.869998931884766,45.18000030517578,48.0,3658200.0 2001-09-05,44.369998931884766,45.900001525878906,42.5,45.04999923706055,4740600.0 2001-09-06,42.47999954223633,44.63999938964844,41.849998474121094,44.13999938964844,4285200.0 2001-09-07,42.400001525878906,44.5,41.66999816894531,42.0,4295100.0 2001-09-10,41.91999816894531,43.34000015258789,41.5,42.150001525878906,3568400.0 2001-09-17,38.9900016784668,39.849998474121094,37.150001525878906,39.099998474121094,3546500.0 2001-09-18,34.779998779296875,39.5,34.779998779296875,38.9900016784668,3313400.0 2001-09-19,33.91999816894531,35.20000076293945,30.8799991607666,34.790000915527344,4863500.0 2001-09-20,32.20000076293945,35.0,32.06999969482422,32.900001525878906,4555200.0 2001-09-21,31.25,32.060001373291016,29.899999618530273,30.25,4594200.0 2001-09-24,33.29999923706055,35.400001525878906,31.260000228881836,31.260000228881836,4537500.0 2001-09-25,35.25,35.75,32.900001525878906,33.29999923706055,5005400.0 2001-09-26,32.849998474121094,35.2599983215332,32.65999984741211,35.2599983215332,3457000.0 2001-09-27,32.04999923706055,33.0,29.0,32.5,5734600.0 2001-09-28,32.70000076293945,33.650001525878906,31.920000076293945,32.13999938964844,4362900.0 2001-10-01,31.790000915527344,33.4900016784668,30.799999237060547,32.79999923706055,2766600.0 2001-10-02,32.13999938964844,32.79999923706055,31.600000381469727,31.790000915527344,3207400.0 2001-10-03,36.95000076293945,37.88999938964844,31.850000381469727,32.150001525878906,5784600.0 2001-10-04,38.560001373291016,39.099998474121094,36.0,36.959999084472656,4769300.0 2001-10-05,38.2400016784668,38.939998626708984,35.650001525878906,38.0,3654300.0 2001-10-08,39.58000183105469,39.83000183105469,37.02000045776367,38.0,3607000.0 2001-10-09,36.56999969482422,39.09000015258789,36.560001373291016,39.08000183105469,3479500.0 2001-10-10,39.439998626708984,39.439998626708984,36.29999923706055,36.31999969482422,4498200.0 2001-10-11,43.97999954223633,44.20000076293945,39.900001525878906,39.900001525878906,5747000.0 2001-10-12,43.11000061035156,43.380001068115234,40.59000015258789,42.599998474121094,4325000.0 2001-10-15,40.0,41.86000061035156,39.65999984741211,41.849998474121094,4595300.0 2001-10-16,42.06999969482422,42.29999923706055,40.0,40.7400016784668,4098100.0 2001-10-17,39.7599983215332,44.099998474121094,39.689998626708984,44.0,4763800.0 2001-10-18,35.79999923706055,39.77000045776367,35.439998626708984,39.0,7355500.0 2001-10-19,36.16999816894531,36.619998931884766,34.310001373291016,35.95000076293945,5613200.0 2001-10-22,38.7400016784668,38.84000015258789,35.099998474121094,36.20000076293945,3516100.0 2001-10-23,37.810001373291016,39.650001525878906,37.099998474121094,38.25,3797000.0 2001-10-24,38.709999084472656,39.599998474121094,37.70000076293945,37.810001373291016,2893600.0 2001-10-25,41.619998931884766,41.70000076293945,37.060001373291016,37.900001525878906,3817100.0 2001-10-26,42.5,42.599998474121094,40.779998779296875,41.0,4065000.0 2001-10-29,38.79999923706055,41.7599983215332,38.0,41.75,3563300.0 2001-10-30,35.70000076293945,38.0,35.20000076293945,37.75,5512700.0 2001-10-31,38.0,39.58000183105469,37.0,37.0,5319100.0 2001-11-01,40.0,40.20000076293945,37.56999969482422,38.0,4166700.0 2001-11-02,40.25,41.599998474121094,39.29999923706055,40.0,3926700.0 2001-11-05,42.0,42.0,40.849998474121094,41.349998474121094,3750100.0 2001-11-06,44.54999923706055,44.95000076293945,41.5,41.900001525878906,4701500.0 2001-11-07,45.25,46.25,43.5,43.900001525878906,5194000.0 2001-11-08,43.0,46.0,42.599998474121094,46.0,6356900.0 2001-11-09,44.25,44.5,42.56999969482422,43.0,3755400.0 2001-11-12,45.310001373291016,46.0,43.15999984741211,44.599998474121094,3772000.0 2001-11-13,47.41999816894531,47.54999923706055,46.099998474121094,46.880001068115234,3336000.0 2001-11-14,46.70000076293945,48.0,45.75,47.41999816894531,3636400.0 2001-11-15,45.650001525878906,46.75,45.29999923706055,46.54999923706055,3230600.0 2001-11-16,46.29999923706055,46.880001068115234,45.400001525878906,46.220001220703125,2229400.0 2001-11-19,43.79999923706055,46.790000915527344,43.75,46.790000915527344,4480500.0 2001-11-20,42.0,44.290000915527344,40.439998626708984,44.290000915527344,4486400.0 2001-11-21,41.599998474121094,42.0,39.900001525878906,42.0,4155200.0 2001-11-23,42.189998626708984,42.4900016784668,40.61000061035156,41.70000076293945,954500.0 2001-11-26,44.29999923706055,44.7400016784668,42.189998626708984,42.189998626708984,3649700.0 2001-11-27,42.810001373291016,44.2400016784668,42.11000061035156,44.0,4783100.0 2001-11-28,40.79999923706055,42.810001373291016,40.61000061035156,42.810001373291016,3421200.0 2001-11-29,42.349998474121094,42.7599983215332,40.41999816894531,41.689998626708984,3278100.0 2001-11-30,42.5,42.88999938964844,41.0,42.36000061035156,3340100.0 2001-12-03,41.959999084472656,42.75,41.40999984741211,42.29999923706055,2532500.0 2001-12-04,44.650001525878906,44.66999816894531,42.099998474121094,42.5,4392800.0 2001-12-05,47.27000045776367,47.849998474121094,44.97999954223633,45.0,4018600.0 2001-12-06,47.72999954223633,48.400001525878906,46.540000915527344,47.400001525878906,3759300.0 2001-12-07,46.33000183105469,48.20000076293945,45.20000076293945,47.599998474121094,2631200.0 2001-12-10,44.959999084472656,46.880001068115234,44.720001220703125,45.5,2496900.0 2001-12-11,44.68000030517578,46.599998474121094,44.439998626708984,45.5,2730200.0 2001-12-12,45.90999984741211,45.97999954223633,44.25,45.25,2675000.0 2001-12-13,44.0,44.86000061035156,43.099998474121094,44.849998474121094,6105200.0 2001-12-14,45.33000183105469,45.7599983215332,43.650001525878906,43.77000045776367,3248500.0 2001-12-17,45.97999954223633,46.45000076293945,45.400001525878906,45.45000076293945,2490100.0 2001-12-18,47.20000076293945,47.650001525878906,46.04999923706055,46.04999923706055,3363100.0 2001-12-19,45.130001068115234,46.099998474121094,44.75,46.0,3749700.0 2001-12-20,42.970001220703125,45.25,42.439998626708984,45.18000030517578,4812400.0 2001-12-21,44.650001525878906,44.81999969482422,43.52000045776367,43.599998474121094,2837200.0 2001-12-24,43.099998474121094,44.45000076293945,42.900001525878906,44.02000045776367,1169900.0 2001-12-26,43.599998474121094,45.0,43.29999923706055,43.29999923706055,1758600.0 2001-12-27,44.220001220703125,44.880001068115234,43.79999923706055,44.0,1518700.0 2001-12-28,45.130001068115234,45.349998474121094,44.54999923706055,44.84000015258789,1525900.0 2001-12-31,44.38999938964844,45.349998474121094,44.20000076293945,44.880001068115234,1725900.0 2002-01-02,45.349998474121094,45.79999923706055,43.79999923706055,44.75,3349000.0 2002-01-03,47.65999984741211,47.97999954223633,45.25,45.25,4807300.0 2002-01-04,47.95000076293945,48.5,46.79999923706055,48.0,5197200.0 2002-01-07,46.849998474121094,48.5,46.290000915527344,48.20000076293945,3947700.0 2002-01-08,46.59000015258789,47.84000015258789,46.099998474121094,46.5,2895000.0 2002-01-09,47.349998474121094,48.84000015258789,47.099998474121094,47.099998474121094,3984400.0 2002-01-10,46.599998474121094,47.25,46.099998474121094,46.75,2998600.0 2002-01-11,46.630001068115234,47.70000076293945,46.04999923706055,46.599998474121094,2587600.0 2002-01-14,44.11000061035156,47.099998474121094,43.709999084472656,46.630001068115234,5840800.0 2002-01-15,43.849998474121094,45.0,43.54999923706055,44.310001373291016,3287500.0 2002-01-16,42.70000076293945,44.45000076293945,42.150001525878906,43.349998474121094,5546400.0 2002-01-17,43.02000045776367,43.5,42.20000076293945,43.20000076293945,3925300.0 2002-01-18,43.0,43.88999938964844,41.400001525878906,42.119998931884766,3979300.0 2002-01-22,41.04999923706055,43.4900016784668,40.86000061035156,43.20000076293945,2709100.0 2002-01-23,42.0,42.939998626708984,40.86000061035156,41.060001373291016,3343000.0 2002-01-24,43.349998474121094,44.47999954223633,42.619998931884766,42.619998931884766,3212600.0 2002-01-25,43.27000045776367,43.650001525878906,42.150001525878906,42.75,2453600.0 2002-01-28,43.7400016784668,44.150001525878906,42.54999923706055,43.27000045776367,2160700.0 2002-01-29,41.65999984741211,44.79999923706055,41.0,44.5,4425200.0 2002-01-30,43.5,43.5,41.060001373291016,41.900001525878906,3467300.0 2002-01-31,43.79999923706055,44.150001525878906,42.43000030517578,43.849998474121094,2699800.0 2002-02-01,43.13999938964844,44.0,42.220001220703125,44.0,2084500.0 2002-02-04,42.279998779296875,43.70000076293945,42.20000076293945,43.38999938964844,3703700.0 2002-02-05,42.02000045776367,43.33000183105469,40.88999938964844,41.779998779296875,3469000.0 2002-02-06,41.0099983215332,42.41999816894531,40.54999923706055,42.41999816894531,3785900.0 2002-02-07,39.34000015258789,41.41999816894531,38.90999984741211,41.2599983215332,3846300.0 2002-02-08,38.869998931884766,40.25,38.0,40.25,6569900.0 2002-02-11,40.900001525878906,40.900001525878906,38.5,38.5,3975700.0 2002-02-12,40.25,41.29999923706055,39.5,40.5,2692700.0 2002-02-13,40.619998931884766,41.31999969482422,39.79999923706055,41.0,2654200.0 2002-02-14,39.959999084472656,41.599998474121094,39.66999816894531,41.0,3226800.0 2002-02-15,41.31999969482422,41.849998474121094,40.099998474121094,40.099998474121094,4352400.0 2002-02-19,39.630001068115234,40.900001525878906,39.40999984741211,40.63999938964844,3034400.0 2002-02-20,39.5,40.18000030517578,37.150001525878906,40.0,3721500.0 2002-02-21,37.0,39.5099983215332,36.88999938964844,39.5099983215332,3378400.0 2002-02-22,37.58000183105469,38.79999923706055,36.619998931884766,37.45000076293945,3434200.0 2002-02-25,40.029998779296875,40.33000183105469,38.0099983215332,38.02000045776367,2435100.0 2002-02-26,38.720001220703125,40.0099983215332,37.900001525878906,40.0,3803100.0 2002-02-27,38.20000076293945,40.36000061035156,37.70000076293945,39.380001068115234,2626600.0 2002-02-28,37.209999084472656,38.95000076293945,36.880001068115234,38.45000076293945,3231000.0 2002-03-01,41.59000015258789,41.75,37.849998474121094,37.849998474121094,3863000.0 2002-03-04,43.95000076293945,44.5099983215332,41.099998474121094,41.650001525878906,4299100.0 2002-03-05,45.599998474121094,45.75,43.619998931884766,43.95000076293945,3910300.0 2002-03-06,44.720001220703125,45.29999923706055,43.5,45.2400016784668,3232900.0 2002-03-07,45.02000045776367,46.400001525878906,44.400001525878906,45.4900016784668,3053800.0 2002-03-08,47.54999923706055,47.95000076293945,45.90999984741211,45.97999954223633,4198700.0 2002-03-11,46.95000076293945,47.61000061035156,45.900001525878906,47.33000183105469,3112300.0 2002-03-12,45.16999816894531,46.099998474121094,44.220001220703125,45.54999923706055,3323400.0 2002-03-13,43.52000045776367,44.40999984741211,42.81999969482422,44.400001525878906,3025200.0 2002-03-14,44.06999969482422,44.45000076293945,43.310001373291016,44.0,2420100.0 2002-03-15,45.290000915527344,45.29999923706055,44.16999816894531,44.56999969482422,2924600.0 2002-03-18,45.79999923706055,46.81999969482422,45.22999954223633,45.540000915527344,2395900.0 2002-03-19,46.04999923706055,46.20000076293945,45.2400016784668,46.04999923706055,1694900.0 2002-03-20,44.349998474121094,45.25,44.0,45.04999923706055,1670700.0 2002-03-21,45.25,45.41999816894531,43.7599983215332,44.349998474121094,1666500.0 2002-03-22,44.709999084472656,45.849998474121094,44.25,44.900001525878906,1728200.0 2002-03-25,42.81999969482422,45.25,42.79999923706055,44.709999084472656,2254400.0 2002-03-26,44.04999923706055,44.5,42.70000076293945,43.06999969482422,2257000.0 2002-03-27,44.0099983215332,44.41999816894531,43.25,44.150001525878906,1795600.0 2002-03-28,45.040000915527344,45.599998474121094,44.45000076293945,44.61000061035156,1657700.0 2002-04-01,45.95000076293945,46.380001068115234,43.849998474121094,44.400001525878906,1882300.0 2002-04-02,43.52000045776367,45.099998474121094,43.52000045776367,44.900001525878906,2075200.0 2002-04-03,42.31999969482422,44.5,42.150001525878906,43.77000045776367,2340200.0 2002-04-04,42.810001373291016,43.75,41.95000076293945,42.31999969482422,2758000.0 2002-04-05,42.72999954223633,43.79999923706055,42.41999816894531,43.5,2120000.0 2002-04-08,42.779998779296875,42.91999816894531,40.77000045776367,42.72999954223633,2822500.0 2002-04-09,41.29999923706055,43.77000045776367,40.599998474121094,42.779998779296875,3281100.0 2002-04-10,41.90999984741211,42.04999923706055,39.79999923706055,41.29999923706055,4307600.0 2002-04-11,40.400001525878906,41.880001068115234,40.18000030517578,41.70000076293945,3115900.0 2002-04-12,41.619998931884766,41.79999923706055,40.349998474121094,40.59000015258789,2710700.0 2002-04-15,41.9900016784668,42.47999954223633,40.36000061035156,41.86000061035156,2711400.0 2002-04-16,43.88999938964844,44.439998626708984,43.45000076293945,44.0,3336200.0 2002-04-17,44.52000045776367,45.5,43.720001220703125,44.0,2678500.0 2002-04-18,43.5,44.349998474121094,42.880001068115234,43.900001525878906,2407900.0 2002-04-19,41.5,43.83000183105469,41.400001525878906,43.5099983215332,3360900.0 2002-04-22,41.04999923706055,41.36000061035156,40.65999984741211,41.349998474121094,2086900.0 2002-04-23,39.689998626708984,41.58000183105469,39.599998474121094,41.45000076293945,2998400.0 2002-04-24,38.130001068115234,40.349998474121094,37.970001220703125,40.099998474121094,3701800.0 2002-04-25,37.54999923706055,38.5,37.099998474121094,38.130001068115234,4823300.0 2002-04-26,36.2400016784668,38.310001373291016,36.0,38.04999923706055,3709600.0 2002-04-29,35.75,37.400001525878906,35.25,36.349998474121094,2756900.0 2002-04-30,36.959999084472656,37.95000076293945,36.029998779296875,36.70000076293945,3120200.0 2002-05-01,36.79999923706055,37.52000045776367,35.0,36.810001373291016,4516000.0 2002-05-02,36.15999984741211,37.849998474121094,35.849998474121094,36.79999923706055,3896300.0 2002-05-03,34.43000030517578,36.20000076293945,34.25,36.02000045776367,4109000.0 2002-05-06,33.810001373291016,35.5,33.68000030517578,34.5,2813200.0 2002-05-07,34.189998626708984,35.060001373291016,33.0,34.31999969482422,3914400.0 2002-05-08,38.150001525878906,39.0,36.36000061035156,36.5,5098700.0 2002-05-09,36.849998474121094,38.47999954223633,36.779998779296875,38.060001373291016,3124700.0 2002-05-10,35.560001373291016,37.70000076293945,35.25,37.099998474121094,2774600.0 2002-05-13,38.150001525878906,38.18000030517578,35.79999923706055,35.79999923706055,3472400.0 2002-05-14,39.68000030517578,40.20000076293945,39.29999923706055,39.5,3721400.0 2002-05-15,39.15999984741211,40.4900016784668,38.279998779296875,39.52000045776367,3552000.0 2002-05-16,39.47999954223633,39.7599983215332,38.150001525878906,39.150001525878906,3153200.0 2002-05-17,40.400001525878906,40.5,39.650001525878906,40.0,4651500.0 2002-05-20,40.099998474121094,40.5,39.650001525878906,40.5,2473200.0 2002-05-21,39.54999923706055,40.4900016784668,38.93000030517578,40.0,3387400.0 2002-05-22,39.310001373291016,40.119998931884766,38.0,39.529998779296875,2251600.0 2002-05-23,38.790000915527344,39.310001373291016,37.43000030517578,39.310001373291016,3093400.0 2002-05-24,37.849998474121094,38.619998931884766,37.599998474121094,38.619998931884766,1464600.0 2002-05-28,37.150001525878906,38.400001525878906,36.52000045776367,38.0,2210400.0 2002-05-29,36.68000030517578,37.060001373291016,36.0,37.04999923706055,1854500.0 2002-05-30,36.45000076293945,36.900001525878906,35.400001525878906,36.099998474121094,2816800.0 2002-05-31,36.619998931884766,37.59000015258789,36.25,37.0,2736900.0 2002-06-03,35.029998779296875,36.650001525878906,34.900001525878906,36.650001525878906,2416300.0 2002-06-04,35.9900016784668,36.349998474121094,34.20000076293945,34.900001525878906,3073800.0 2002-06-05,35.880001068115234,36.5,34.70000076293945,36.29999923706055,2355400.0 2002-06-06,34.650001525878906,36.0099983215332,34.5,34.5,2997600.0 2002-06-07,34.29999923706055,34.790000915527344,32.599998474121094,33.279998779296875,2940900.0 2002-06-10,34.43000030517578,35.189998626708984,34.13999938964844,34.45000076293945,1988700.0 2002-06-11,33.349998474121094,35.43000030517578,33.2400016784668,35.0,2577200.0 2002-06-12,33.63999938964844,34.900001525878906,32.75,33.45000076293945,4340200.0 2002-06-13,33.61000061035156,34.900001525878906,32.79999923706055,33.79999923706055,2318700.0 2002-06-14,33.52000045776367,33.75,31.65999984741211,32.70000076293945,2213800.0 2002-06-17,35.0,35.349998474121094,33.66999816894531,33.849998474121094,2012700.0 2002-06-18,34.33000183105469,35.97999954223633,34.04999923706055,34.900001525878906,2063900.0 2002-06-19,32.45000076293945,34.25,32.18000030517578,33.599998474121094,2698800.0 2002-06-20,30.350000381469727,33.5,30.010000228881836,33.04999923706055,4008200.0 2002-06-21,29.360000610351562,30.780000686645508,29.100000381469727,29.75,3314900.0 2002-06-24,29.860000610351562,30.559999465942383,28.780000686645508,29.3700008392334,4103000.0 2002-06-25,28.190000534057617,30.600000381469727,28.030000686645508,30.399999618530273,2994100.0 2002-06-26,28.5,28.81999969482422,26.600000381469727,26.649999618530273,3936200.0 2002-06-27,30.020000457763672,30.649999618530273,28.989999771118164,29.020000457763672,3892900.0 2002-06-28,29.700000762939453,31.299999237060547,29.649999618530273,30.25,3165500.0 2002-07-01,27.989999771118164,30.239999771118164,27.889999389648438,29.899999618530273,3261200.0 2002-07-02,26.899999618530273,27.780000686645508,26.700000762939453,27.739999771118164,3915500.0 2002-07-03,28.549999237060547,28.649999618530273,26.670000076293945,26.829999923706055,3490000.0 2002-07-05,30.790000915527344,30.790000915527344,29.25,29.25,1435100.0 2002-07-08,28.700000762939453,31.0,28.530000686645508,30.299999237060547,3118100.0 2002-07-09,27.700000762939453,28.420000076293945,27.360000610351562,28.290000915527344,3040700.0 2002-07-10,26.299999237060547,28.40999984741211,26.270000457763672,28.360000610351562,3915000.0 2002-07-11,27.719999313354492,28.190000534057617,25.790000915527344,26.299999237060547,4501600.0 2002-07-12,28.34000015258789,28.690000534057617,27.030000686645508,27.889999389648438,2909600.0 2002-07-15,28.479999542236328,28.5,26.25,27.899999618530273,4090400.0 2002-07-16,28.799999237060547,30.0,27.75,28.479999542236328,4328800.0 2002-07-17,28.81999969482422,30.600000381469727,28.0,29.850000381469727,3621400.0 2002-07-18,27.5,29.450000762939453,27.5,29.0,2916600.0 2002-07-19,26.6200008392334,28.200000762939453,26.399999618530273,27.100000381469727,3730800.0 2002-07-22,25.600000381469727,27.350000381469727,25.170000076293945,26.920000076293945,4150900.0 2002-07-23,25.100000381469727,26.5,24.5,25.850000381469727,4665800.0 2002-07-24,25.469999313354492,25.6299991607666,23.489999771118164,24.0,4577900.0 2002-07-25,23.030000686645508,24.510000228881836,21.799999237060547,24.5,5139500.0 2002-07-26,22.100000381469727,23.600000381469727,20.989999771118164,23.229999542236328,4802700.0 2002-07-29,24.25,24.34000015258789,22.450000762939453,23.0,4249300.0 2002-07-30,25.149999618530273,25.329999923706055,23.5,24.0,3039400.0 2002-07-31,24.100000381469727,25.100000381469727,22.690000534057617,25.100000381469727,4064100.0 2002-08-01,22.18000030517578,23.959999084472656,21.940000534057617,23.299999237060547,2914000.0 2002-08-02,21.0,21.889999389648438,19.700000762939453,21.8799991607666,4985900.0 2002-08-05,20.0,21.149999618530273,19.56999969482422,20.850000381469727,3137700.0 2002-08-06,21.399999618530273,22.040000915527344,20.059999465942383,20.5,3870700.0 2002-08-07,21.6200008392334,22.850000381469727,20.850000381469727,22.350000381469727,4156000.0 2002-08-08,23.149999618530273,23.350000381469727,21.280000686645508,21.790000915527344,3396700.0 2002-08-09,22.920000076293945,23.31999969482422,22.0,23.0,2230300.0 2002-08-12,22.899999618530273,23.350000381469727,22.420000076293945,23.350000381469727,2591000.0 2002-08-13,22.010000228881836,23.940000534057617,21.950000762939453,22.510000228881836,3017100.0 2002-08-14,23.3799991607666,23.5,21.549999237060547,22.100000381469727,2923100.0 2002-08-15,24.0,24.989999771118164,23.3799991607666,23.389999389648438,5097200.0 2002-08-16,26.5,26.649999618530273,23.75,24.020000457763672,5319000.0 2002-08-19,27.690000534057617,28.0,25.969999313354492,26.5,3362700.0 2002-08-20,25.899999618530273,27.209999084472656,25.75,27.200000762939453,3282700.0 2002-08-21,27.299999237060547,27.5,26.149999618530273,26.149999618530273,2633200.0 2002-08-22,27.6200008392334,28.299999237060547,26.549999237060547,27.299999237060547,3393500.0 2002-08-23,25.959999084472656,27.299999237060547,25.739999771118164,27.0,2465100.0 2002-08-26,26.360000610351562,26.649999618530273,25.149999618530273,25.829999923706055,2640000.0 2002-08-27,25.84000015258789,26.59000015258789,25.520000457763672,26.5,3600000.0 2002-08-28,24.299999237060547,25.65999984741211,24.0,25.25,3380400.0 2002-08-29,24.559999465942383,24.760000228881836,23.3799991607666,23.5,3666000.0 2002-08-30,24.100000381469727,24.780000686645508,23.950000762939453,24.0,2461500.0 2002-09-03,22.829999923706055,23.649999618530273,22.649999618530273,23.5,3314300.0 2002-09-04,23.540000915527344,23.65999984741211,22.149999618530273,23.079999923706055,4723800.0 2002-09-05,22.649999618530273,23.350000381469727,22.31999969482422,23.149999618530273,3342900.0 2002-09-06,23.5,23.8799991607666,23.100000381469727,23.5,3269100.0 2002-09-09,23.780000686645508,24.25,22.639999389648438,23.25,2861000.0 2002-09-10,25.0,25.239999771118164,23.860000610351562,23.860000610351562,2671500.0 2002-09-11,25.690000534057617,26.299999237060547,25.059999465942383,25.899999618530273,2824900.0 2002-09-12,23.510000228881836,25.0,23.5,25.0,2871400.0 2002-09-13,23.0,23.639999389648438,22.639999389648438,23.510000228881836,3661400.0 2002-09-16,22.040000915527344,22.799999237060547,21.979999542236328,22.639999389648438,2668600.0 2002-09-17,21.68000030517578,22.989999771118164,21.280000686645508,22.799999237060547,3239200.0 2002-09-18,21.350000381469727,22.0,21.0,21.1200008392334,3349100.0 2002-09-19,20.239999771118164,21.260000228881836,20.049999237060547,21.0,3616900.0 2002-09-20,19.989999771118164,20.479999542236328,19.5,20.309999465942383,4253800.0 2002-09-23,19.6200008392334,20.049999237060547,19.149999618530273,19.780000686645508,3745300.0 2002-09-24,19.889999389648438,20.700000762939453,19.06999969482422,19.100000381469727,4653900.0 2002-09-25,21.3700008392334,21.850000381469727,20.049999237060547,20.299999237060547,4378800.0 2002-09-26,21.0,22.200000762939453,20.549999237060547,21.899999618530273,4504700.0 2002-09-27,20.760000228881836,21.850000381469727,20.510000228881836,20.93000030517578,2412600.0 2002-09-30,19.700000762939453,20.329999923706055,19.299999237060547,20.149999618530273,3728700.0 2002-10-01,21.149999618530273,21.350000381469727,19.559999465942383,19.739999771118164,3246100.0 2002-10-02,21.399999618530273,22.5,20.25,20.899999618530273,3885900.0 2002-10-03,20.790000915527344,21.5,20.420000076293945,21.5,3506600.0 2002-10-04,19.309999465942383,21.0,18.860000610351562,20.84000015258789,3812000.0 2002-10-07,18.670000076293945,19.950000762939453,18.56999969482422,19.450000762939453,3445100.0 2002-10-08,18.56999969482422,19.1200008392334,17.8799991607666,19.1200008392334,4989300.0 2002-10-09,18.290000915527344,18.959999084472656,18.049999237060547,18.049999237060547,4978700.0 2002-10-10,20.030000686645508,20.399999618530273,18.079999923706055,18.079999923706055,6889800.0 2002-10-11,21.459999084472656,22.25,20.75,21.0,6324100.0 2002-10-14,22.350000381469727,22.5,20.950000762939453,21.0,2949400.0 2002-10-15,24.950000762939453,24.989999771118164,23.8799991607666,24.0,4415200.0 2002-10-16,23.479999542236328,24.959999084472656,23.260000228881836,24.959999084472656,4603800.0 2002-10-17,25.459999084472656,26.149999618530273,24.850000381469727,24.950000762939453,3693000.0 2002-10-18,25.75,25.90999984741211,24.100000381469727,25.209999084472656,3699700.0 2002-10-21,27.280000686645508,27.3799991607666,24.81999969482422,25.639999389648438,3736600.0 2002-10-22,24.799999237060547,26.0,24.5,25.079999923706055,5270400.0 2002-10-23,26.420000076293945,26.540000915527344,24.559999465942383,24.799999237060547,4725000.0 2002-10-24,25.489999771118164,27.09000015258789,25.440000534057617,26.799999237060547,3990700.0 2002-10-25,26.959999084472656,27.06999969482422,25.520000457763672,25.520000457763672,4203400.0 2002-10-28,26.5,27.65999984741211,26.299999237060547,27.5,2922200.0 2002-10-29,25.610000610351562,26.579999923706055,24.450000762939453,26.25,3375700.0 2002-10-30,28.0,28.31999969482422,26.170000076293945,26.25,4191400.0 2002-10-31,26.799999237060547,28.389999389648438,26.670000076293945,28.0,4744100.0 2002-11-01,27.690000534057617,27.899999618530273,26.31999969482422,26.799999237060547,5921100.0 2002-11-04,30.709999084472656,31.75,28.559999465942383,28.68000030517578,7867700.0 2002-11-05,29.100000381469727,30.719999313354492,28.459999084472656,30.719999313354492,5646300.0 2002-11-06,29.0,29.25,27.610000610351562,29.100000381469727,5458100.0 2002-11-07,26.899999618530273,29.010000228881836,26.520000457763672,27.799999237060547,4620600.0 2002-11-08,26.920000076293945,27.469999313354492,26.010000228881836,26.90999984741211,3479300.0 2002-11-11,25.479999542236328,26.309999465942383,25.059999465942383,26.299999237060547,2648800.0 2002-11-12,27.200000762939453,27.979999542236328,25.489999771118164,25.489999771118164,4626400.0 2002-11-13,26.940000534057617,27.889999389648438,26.100000381469727,27.0,3322400.0 2002-11-14,29.459999084472656,29.649999618530273,26.950000762939453,26.950000762939453,4209600.0 2002-11-15,28.940000534057617,29.469999313354492,27.25,29.469999313354492,5134000.0 2002-11-18,28.399999618530273,29.75,28.3799991607666,28.950000762939453,3853400.0 2002-11-19,28.0,28.34000015258789,27.299999237060547,28.1299991607666,4581400.0 2002-11-20,29.809999465942383,30.5,28.010000228881836,28.010000228881836,6528300.0 2002-11-21,30.989999771118164,31.0,29.850000381469727,30.0,5497800.0 2002-11-22,29.700000762939453,30.989999771118164,29.5,30.989999771118164,4325800.0 2002-11-25,31.270000457763672,31.43000030517578,29.700000762939453,29.700000762939453,4220200.0 2002-11-26,29.209999084472656,31.280000686645508,29.1200008392334,31.280000686645508,3440400.0 2002-11-27,31.200000762939453,31.649999618530273,29.8700008392334,30.149999618530273,3349000.0 2002-11-29,30.690000534057617,31.920000076293945,30.639999389648438,31.899999618530273,1180900.0 2002-12-02,30.84000015258789,32.599998474121094,30.559999465942383,31.950000762939453,4828200.0 2002-12-03,29.56999969482422,30.68000030517578,29.5,30.299999237060547,2407000.0 2002-12-04,27.639999389648438,28.399999618530273,27.0,27.5,7162900.0 2002-12-05,27.020000457763672,27.979999542236328,26.959999084472656,27.649999618530273,4309300.0 2002-12-06,27.389999389648438,27.799999237060547,26.360000610351562,27.030000686645508,3159600.0 2002-12-09,25.739999771118164,27.389999389648438,25.68000030517578,27.389999389648438,2825900.0 2002-12-10,27.280000686645508,27.399999618530273,25.75,25.75,3763500.0 2002-12-11,27.270000457763672,28.059999465942383,26.34000015258789,27.290000915527344,3338100.0 2002-12-12,27.25,28.200000762939453,27.049999237060547,27.600000381469727,3837500.0 2002-12-13,26.309999465942383,27.260000228881836,26.149999618530273,27.260000228881836,2541500.0 2002-12-16,26.969999313354492,27.209999084472656,25.940000534057617,26.18000030517578,4143600.0 2002-12-17,26.90999984741211,27.600000381469727,26.649999618530273,26.979999542236328,2869300.0 2002-12-18,25.25,26.920000076293945,25.149999618530273,26.920000076293945,2802800.0 2002-12-19,24.950000762939453,25.6299991607666,24.43000030517578,25.25,3708100.0 2002-12-20,25.450000762939453,25.760000228881836,24.959999084472656,24.959999084472656,3114700.0 2002-12-23,25.829999923706055,26.280000686645508,25.100000381469727,25.1200008392334,2176200.0 2002-12-24,25.360000610351562,26.0,25.350000381469727,25.5,789400.0 2002-12-26,24.989999771118164,26.299999237060547,24.829999923706055,25.600000381469727,1802500.0 2002-12-27,24.700000762939453,25.389999389648438,24.559999465942383,25.020000457763672,1529700.0 2002-12-30,23.799999237060547,25.209999084472656,23.700000762939453,25.0,2741800.0 2002-12-31,23.8700008392334,24.200000762939453,23.5,23.809999465942383,2465700.0 2003-01-02,25.899999618530273,25.899999618530273,23.959999084472656,24.25,2778100.0 2003-01-03,26.010000228881836,26.579999923706055,25.450000762939453,25.5,2650900.0 2003-01-06,27.610000610351562,27.959999084472656,26.420000076293945,26.5,3486200.0 2003-01-07,27.739999771118164,28.739999771118164,27.549999237060547,27.93000030517578,3664100.0 2003-01-08,27.010000228881836,27.739999771118164,26.530000686645508,27.739999771118164,3148100.0 2003-01-09,28.350000381469727,28.940000534057617,27.149999618530273,27.149999618530273,4192700.0 2003-01-10,28.940000534057617,29.280000686645508,27.780000686645508,27.90999984741211,3231800.0 2003-01-13,27.700000762939453,29.75,27.450000762939453,28.950000762939453,4312800.0 2003-01-14,28.010000228881836,28.5,27.5,27.940000534057617,3581600.0 2003-01-15,27.450000762939453,28.229999542236328,27.149999618530273,28.040000915527344,2349900.0 2003-01-16,26.600000381469727,27.690000534057617,26.290000915527344,27.479999542236328,2622800.0 2003-01-17,24.979999542236328,25.90999984741211,24.75,25.75,3525000.0 2003-01-21,24.600000381469727,25.399999618530273,24.59000015258789,25.18000030517578,2402200.0 2003-01-22,24.6200008392334,25.450000762939453,24.25,24.600000381469727,2991000.0 2003-01-23,25.6299991607666,26.399999618530273,24.700000762939453,25.5,4013800.0 2003-01-24,25.030000686645508,25.639999389648438,24.75,25.639999389648438,2760800.0 2003-01-27,24.610000610351562,25.239999771118164,24.40999984741211,25.040000915527344,2227400.0 2003-01-28,25.040000915527344,25.1299991607666,24.190000534057617,24.860000610351562,2285800.0 2003-01-29,24.75,25.450000762939453,24.25,24.790000915527344,2718100.0 2003-01-30,23.56999969482422,25.219999313354492,23.56999969482422,25.200000762939453,4068900.0 2003-01-31,23.93000030517578,24.15999984741211,22.579999923706055,23.110000610351562,5694500.0 2003-02-03,23.739999771118164,24.5,23.65999984741211,23.940000534057617,2051800.0 2003-02-04,23.739999771118164,23.969999313354492,23.309999465942383,23.75,2413100.0 2003-02-05,23.489999771118164,24.5,23.239999771118164,24.030000686645508,3281200.0 2003-02-06,23.040000915527344,23.739999771118164,22.920000076293945,23.489999771118164,2741700.0 2003-02-07,23.059999465942383,23.540000915527344,22.850000381469727,23.049999237060547,2944900.0 2003-02-10,23.459999084472656,23.770000457763672,22.81999969482422,23.25,2214000.0 2003-02-11,24.0,24.510000228881836,23.469999313354492,23.469999313354492,3682800.0 2003-02-12,24.0,24.530000686645508,23.600000381469727,24.0,2793700.0 2003-02-13,23.8799991607666,24.25,23.700000762939453,24.010000228881836,3625700.0 2003-02-14,26.899999618530273,26.899999618530273,24.850000381469727,24.850000381469727,7019100.0 2003-02-18,27.760000228881836,28.0,27.0,27.0,4130900.0 2003-02-19,27.299999237060547,28.100000381469727,26.899999618530273,27.920000076293945,4144100.0 2003-02-20,27.899999618530273,28.040000915527344,27.31999969482422,27.84000015258789,4115300.0 2003-02-21,28.260000228881836,28.520000457763672,27.350000381469727,28.0,3538200.0 2003-02-24,27.860000610351562,28.479999542236328,27.739999771118164,28.270000457763672,2495300.0 2003-02-25,27.969999313354492,28.030000686645508,27.020000457763672,27.8700008392334,3314900.0 2003-02-26,27.260000228881836,28.25,27.200000762939453,27.969999313354492,3147900.0 2003-02-27,28.34000015258789,28.34000015258789,27.299999237060547,27.649999618530273,3457800.0 2003-02-28,29.15999984741211,29.579999923706055,28.270000457763672,28.440000534057617,4800600.0 2003-03-03,27.899999618530273,29.579999923706055,27.700000762939453,29.31999969482422,3669400.0 2003-03-04,27.329999923706055,28.100000381469727,27.020000457763672,28.049999237060547,4502200.0 2003-03-05,27.84000015258789,28.100000381469727,27.299999237060547,27.329999923706055,3328400.0 2003-03-06,27.25,27.899999618530273,27.0,27.84000015258789,3243500.0 2003-03-07,27.0,27.25,26.299999237060547,27.25,3603200.0 2003-03-10,26.049999237060547,26.790000915527344,26.0,26.75,3158700.0 2003-03-11,26.1299991607666,26.5,25.899999618530273,26.399999618530273,2341400.0 2003-03-12,26.760000228881836,26.760000228881836,25.75,26.459999084472656,3134600.0 2003-03-13,29.110000610351562,29.190000534057617,26.899999618530273,26.899999618530273,4806500.0 2003-03-14,28.760000228881836,29.479999542236328,28.5,29.479999542236328,4037000.0 2003-03-17,30.360000610351562,30.809999465942383,28.31999969482422,28.5,5667000.0 2003-03-18,30.8700008392334,30.8700008392334,29.75,30.399999618530273,4448000.0 2003-03-19,30.68000030517578,30.8700008392334,29.770000457763672,30.8700008392334,5005300.0 2003-03-20,30.219999313354492,30.959999084472656,30.010000228881836,30.399999618530273,5183000.0 2003-03-21,30.6299991607666,31.100000381469727,30.229999542236328,31.100000381469727,3907200.0 2003-03-24,28.959999084472656,29.940000534057617,28.700000762939453,29.600000381469727,4198300.0 2003-03-25,29.850000381469727,30.18000030517578,28.93000030517578,29.0,4131800.0 2003-03-26,29.690000534057617,30.010000228881836,29.350000381469727,29.950000762939453,2215500.0 2003-03-27,29.399999618530273,29.649999618530273,28.5,29.059999465942383,2319800.0 2003-03-28,28.889999389648438,29.6299991607666,28.600000381469727,29.1200008392334,2347900.0 2003-03-31,27.5,28.299999237060547,27.469999313354492,28.299999237060547,2514600.0 2003-04-01,27.75,27.989999771118164,27.40999984741211,27.68000030517578,3192600.0 2003-04-02,29.579999923706055,29.809999465942383,27.700000762939453,27.700000762939453,3805500.0 2003-04-03,29.649999618530273,30.25,29.200000762939453,29.649999618530273,3302200.0 2003-04-04,29.18000030517578,29.75,28.829999923706055,29.649999618530273,3086200.0 2003-04-07,29.860000610351562,30.809999465942383,29.81999969482422,30.43000030517578,4721600.0 2003-04-08,27.3700008392334,29.5,27.25,28.670000076293945,6624300.0 2003-04-09,27.3799991607666,28.09000015258789,27.31999969482422,27.440000534057617,3906300.0 2003-04-10,27.56999969482422,27.920000076293945,27.139999389648438,27.3799991607666,2184900.0 2003-04-11,26.920000076293945,28.110000610351562,26.649999618530273,28.049999237060547,2602700.0 2003-04-14,27.940000534057617,28.0,26.75,26.950000762939453,1875600.0 2003-04-15,28.309999465942383,28.579999923706055,26.920000076293945,27.940000534057617,2745300.0 2003-04-16,30.260000228881836,30.5,29.100000381469727,29.100000381469727,6366800.0 2003-04-17,31.31999969482422,31.649999618530273,29.780000686645508,30.260000228881836,5277300.0 2003-04-21,31.5,31.93000030517578,31.06999969482422,31.31999969482422,3333300.0 2003-04-22,32.72999954223633,32.849998474121094,31.049999237060547,31.5,5123300.0 2003-04-23,33.29999923706055,33.380001068115234,32.52000045776367,32.7400016784668,3986400.0 2003-04-24,32.9900016784668,33.560001373291016,32.06999969482422,33.29999923706055,3171900.0 2003-04-25,31.31999969482422,32.9900016784668,31.149999618530273,32.9900016784668,5280300.0 2003-04-28,32.7599983215332,32.869998931884766,31.360000610351562,31.56999969482422,3721600.0 2003-04-29,33.81999969482422,34.0,32.91999816894531,33.029998779296875,4811600.0 2003-04-30,33.119998931884766,33.81999969482422,32.869998931884766,33.81999969482422,3619300.0 2003-05-01,33.15999984741211,33.439998626708984,32.27000045776367,33.119998931884766,2739500.0 2003-05-02,33.25,33.66999816894531,33.09000015258789,33.25,4688600.0 2003-05-05,33.7599983215332,34.75,33.310001373291016,33.939998626708984,4267900.0 2003-05-06,34.18000030517578,35.4900016784668,33.599998474121094,33.75,4980500.0 2003-05-07,33.58000183105469,34.2400016784668,33.29999923706055,34.0099983215332,2737600.0 2003-05-08,32.91999816894531,33.599998474121094,32.810001373291016,33.11000061035156,2531600.0 2003-05-09,34.25,34.349998474121094,33.29999923706055,33.45000076293945,4375600.0 2003-05-12,35.209999084472656,35.45000076293945,33.95000076293945,34.25,3743800.0 2003-05-13,34.599998474121094,35.119998931884766,33.83000183105469,33.83000183105469,3356900.0 2003-05-14,34.0,34.84000015258789,33.68000030517578,34.599998474121094,3421800.0 2003-05-15,35.2400016784668,35.97999954223633,34.900001525878906,35.5,6406400.0 2003-05-16,34.93000030517578,35.2400016784668,34.52000045776367,35.2400016784668,3132400.0 2003-05-19,33.279998779296875,34.939998626708984,33.20000076293945,34.939998626708984,3413200.0 2003-05-20,33.630001068115234,34.130001068115234,33.099998474121094,33.599998474121094,3334700.0 2003-05-21,34.25,34.29999923706055,32.79999923706055,33.41999816894531,4360100.0 2003-05-22,34.91999816894531,35.220001220703125,34.09000015258789,34.119998931884766,3009100.0 2003-05-23,34.900001525878906,35.20000076293945,33.68000030517578,34.66999816894531,1635600.0 2003-05-27,36.70000076293945,36.79999923706055,34.68000030517578,34.79999923706055,4306800.0 2003-05-28,37.04999923706055,37.279998779296875,34.099998474121094,36.70000076293945,4158200.0 2003-05-29,38.33000183105469,39.08000183105469,36.5,37.04999923706055,4979800.0 2003-05-30,38.54999923706055,38.849998474121094,38.150001525878906,38.33000183105469,4150100.0 2003-06-02,37.380001068115234,39.20000076293945,37.119998931884766,39.0,6666700.0 2003-06-03,37.849998474121094,37.849998474121094,36.900001525878906,37.369998931884766,3535600.0 2003-06-04,39.5,39.54999923706055,37.349998474121094,37.849998474121094,3778700.0 2003-06-05,38.810001373291016,39.5,37.939998626708984,39.5,4273600.0 2003-06-06,38.529998779296875,40.33000183105469,38.41999816894531,38.810001373291016,5183800.0 2003-06-09,36.70000076293945,38.529998779296875,36.400001525878906,37.70000076293945,3747100.0 2003-06-10,37.279998779296875,37.279998779296875,35.79999923706055,36.79999923706055,3278800.0 2003-06-11,36.439998626708984,36.900001525878906,35.16999816894531,36.4900016784668,5488600.0 2003-06-12,35.29999923706055,36.5099983215332,34.790000915527344,36.0099983215332,4494600.0 2003-06-13,34.439998626708984,35.599998474121094,34.0,35.5,4544400.0 2003-06-16,35.0,35.150001525878906,33.54999923706055,34.58000183105469,4405000.0 2003-06-17,33.900001525878906,35.0099983215332,33.79999923706055,34.0099983215332,5095000.0 2003-06-18,35.16999816894531,35.5,33.150001525878906,33.900001525878906,7298700.0 2003-06-19,35.16999816894531,36.0,34.31999969482422,34.31999969482422,4883000.0 2003-06-20,33.9900016784668,35.400001525878906,33.939998626708984,35.380001068115234,5090900.0 2003-06-23,33.04999923706055,33.9900016784668,32.689998626708984,33.9900016784668,4252800.0 2003-06-24,32.75,33.20000076293945,32.11000061035156,32.11000061035156,4557200.0 2003-06-25,33.040000915527344,34.040000915527344,32.7599983215332,32.7599983215332,5162900.0 2003-06-26,34.560001373291016,34.66999816894531,33.040000915527344,33.099998474121094,3629900.0 2003-06-27,34.04999923706055,34.959999084472656,33.95000076293945,34.540000915527344,4031500.0 2003-06-30,34.81999969482422,35.400001525878906,34.689998626708984,34.720001220703125,3968400.0 2003-07-01,35.25,35.33000183105469,33.380001068115234,34.81999969482422,4756800.0 2003-07-02,35.81999969482422,36.150001525878906,35.279998779296875,35.5,4207000.0 2003-07-03,36.0,36.380001068115234,35.459999084472656,35.650001525878906,1895500.0 2003-07-07,36.709999084472656,36.86000061035156,36.369998931884766,36.45000076293945,5658600.0 2003-07-08,37.290000915527344,37.400001525878906,35.900001525878906,36.5,3527600.0 2003-07-09,37.439998626708984,38.0,36.45000076293945,37.279998779296875,3276700.0 2003-07-10,36.25,36.93000030517578,35.939998626708984,36.599998474121094,2755600.0 2003-07-11,36.70000076293945,37.02000045776367,36.27000045776367,36.5,2373700.0 2003-07-14,38.15999984741211,38.650001525878906,37.380001068115234,37.45000076293945,3732600.0 2003-07-15,38.040000915527344,38.650001525878906,37.43000030517578,38.47999954223633,3034800.0 2003-07-16,37.90999984741211,38.400001525878906,36.70000076293945,38.25,2950700.0 2003-07-17,36.130001068115234,37.90999984741211,35.95000076293945,37.90999984741211,3365800.0 2003-07-18,35.70000076293945,36.400001525878906,34.95000076293945,36.400001525878906,3048100.0 2003-07-21,35.7599983215332,35.93000030517578,34.849998474121094,35.54999923706055,3048200.0 2003-07-22,37.47999954223633,37.63999938964844,35.97999954223633,36.08000183105469,4526400.0 2003-07-23,37.5,37.70000076293945,36.56999969482422,37.70000076293945,2606700.0 2003-07-24,37.130001068115234,38.47999954223633,37.0,37.84000015258789,2739300.0 2003-07-25,38.18000030517578,38.400001525878906,36.5,37.33000183105469,2521500.0 2003-07-28,38.75,39.20000076293945,37.529998779296875,38.18000030517578,2113300.0 2003-07-29,38.0,38.779998779296875,37.68000030517578,38.5,2060300.0 2003-07-30,37.290000915527344,38.0,37.0,38.0,1763800.0 2003-07-31,37.95000076293945,39.5,37.90999984741211,38.400001525878906,2961100.0 2003-08-01,39.5099983215332,39.56999969482422,37.810001373291016,38.189998626708984,3473900.0 2003-08-04,39.72999954223633,39.900001525878906,38.599998474121094,38.599998474121094,3451300.0 2003-08-05,38.189998626708984,39.72999954223633,38.150001525878906,39.72999954223633,3128600.0 2003-08-06,38.25,38.900001525878906,37.650001525878906,38.0,2821300.0 2003-08-07,37.27000045776367,38.45000076293945,37.11000061035156,38.04999923706055,3395500.0 2003-08-08,36.029998779296875,37.54999923706055,35.650001525878906,37.27000045776367,4595000.0 2003-08-11,36.77000045776367,36.9900016784668,35.91999816894531,36.0,3405200.0 2003-08-12,36.47999954223633,36.95000076293945,35.900001525878906,36.75,4283600.0 2003-08-13,37.060001373291016,37.68000030517578,36.79999923706055,36.900001525878906,3862300.0 2003-08-14,37.09000015258789,37.47999954223633,36.7599983215332,37.220001220703125,3355300.0 2003-08-15,36.349998474121094,36.95000076293945,35.20000076293945,36.650001525878906,3330400.0 2003-08-18,38.400001525878906,38.4900016784668,36.5099983215332,36.619998931884766,3413200.0 2003-08-19,38.79999923706055,39.58000183105469,37.900001525878906,38.400001525878906,3269800.0 2003-08-20,38.84000015258789,39.189998626708984,38.040000915527344,38.20000076293945,2141200.0 2003-08-21,40.5,40.619998931884766,38.939998626708984,38.939998626708984,4666800.0 2003-08-22,41.5099983215332,43.0,41.45000076293945,43.0,6879200.0 2003-08-25,40.70000076293945,41.689998626708984,40.31999969482422,41.5099983215332,2496500.0 2003-08-26,39.599998474121094,40.70000076293945,38.849998474121094,40.70000076293945,4601400.0 2003-08-27,40.970001220703125,41.0,39.61000061035156,39.61000061035156,3622400.0 2003-08-28,40.959999084472656,41.150001525878906,40.08000183105469,41.0099983215332,2345300.0 2003-08-29,41.0,41.20000076293945,40.650001525878906,40.959999084472656,1566800.0 2003-09-02,41.70000076293945,41.7599983215332,40.779998779296875,41.25,3128400.0 2003-09-03,40.97999954223633,41.720001220703125,40.7400016784668,41.060001373291016,3615400.0 2003-09-04,41.150001525878906,41.43000030517578,40.38999938964844,40.599998474121094,3248500.0 2003-09-05,41.779998779296875,42.349998474121094,40.5,40.540000915527344,4363700.0 2003-09-08,42.7400016784668,42.75,41.66999816894531,42.11000061035156,2709600.0 2003-09-09,41.880001068115234,42.7400016784668,41.40999984741211,42.7400016784668,2855800.0 2003-09-10,39.22999954223633,41.58000183105469,39.0,41.45000076293945,4337300.0 2003-09-11,39.81999969482422,40.849998474121094,38.52000045776367,39.79999923706055,5256400.0 2003-09-12,40.540000915527344,40.70000076293945,39.150001525878906,39.81999969482422,3204300.0 2003-09-15,39.869998931884766,41.060001373291016,39.5,40.54999923706055,2281300.0 2003-09-16,41.279998779296875,41.369998931884766,39.970001220703125,40.0,2605900.0 2003-09-17,40.66999816894531,41.61000061035156,40.47999954223633,41.099998474121094,2331500.0 2003-09-18,41.15999984741211,41.290000915527344,39.5,39.5,2313200.0 2003-09-19,41.209999084472656,41.689998626708984,40.0,41.15999984741211,2268600.0 2003-09-22,40.0,41.209999084472656,39.59000015258789,41.209999084472656,2637800.0 2003-09-23,40.79999923706055,40.810001373291016,39.40999984741211,40.0,2982200.0 2003-09-24,38.79999923706055,40.88999938964844,38.599998474121094,40.79999923706055,2830100.0 2003-09-25,38.689998626708984,40.29999923706055,38.68000030517578,38.79999923706055,3423500.0 2003-09-26,38.189998626708984,39.63999938964844,38.099998474121094,38.75,3344900.0 2003-09-29,39.29999923706055,39.61000061035156,38.630001068115234,38.70000076293945,3069800.0 2003-09-30,38.02000045776367,39.29999923706055,38.02000045776367,39.29999923706055,3365100.0 2003-10-01,39.29999923706055,39.470001220703125,38.290000915527344,38.400001525878906,3570300.0 2003-10-02,39.83000183105469,40.20000076293945,38.97999954223633,39.040000915527344,2633400.0 2003-10-03,42.0,42.47999954223633,40.209999084472656,41.0,4583500.0 2003-10-06,42.0,42.349998474121094,41.91999816894531,42.0,2738900.0 2003-10-07,42.97999954223633,43.0,41.849998474121094,41.9900016784668,3371400.0 2003-10-08,42.04999923706055,43.0,41.79999923706055,42.97999954223633,3276100.0 2003-10-09,42.790000915527344,43.2400016784668,42.099998474121094,42.88999938964844,4013200.0 2003-10-10,42.97999954223633,43.20000076293945,42.349998474121094,42.869998931884766,2514000.0 2003-10-13,43.11000061035156,44.0,42.619998931884766,42.72999954223633,2077800.0 2003-10-14,43.869998931884766,43.93000030517578,42.369998931884766,42.779998779296875,2416800.0 2003-10-15,42.90999984741211,44.34000015258789,42.5099983215332,43.9900016784668,4107600.0 2003-10-16,43.09000015258789,43.2599983215332,42.5,42.90999984741211,2481700.0 2003-10-17,42.11000061035156,43.65999984741211,41.81999969482422,43.54999923706055,2130700.0 2003-10-20,43.02000045776367,43.130001068115234,41.720001220703125,42.150001525878906,2543100.0 2003-10-21,44.86000061035156,45.099998474121094,43.02000045776367,43.02000045776367,5142000.0 2003-10-22,42.900001525878906,44.86000061035156,42.599998474121094,44.86000061035156,3776800.0 2003-10-23,41.869998931884766,42.31999969482422,41.52000045776367,42.0099983215332,3734100.0 2003-10-24,41.5,41.91999816894531,40.45000076293945,41.869998931884766,3911400.0 2003-10-27,42.16999816894531,42.400001525878906,41.5,41.5,2126200.0 2003-10-28,44.380001068115234,44.41999816894531,42.16999816894531,42.16999816894531,3645000.0 2003-10-29,44.279998779296875,44.599998474121094,43.560001373291016,44.0099983215332,3308800.0 2003-10-30,44.75,45.540000915527344,44.18000030517578,44.810001373291016,3466400.0 2003-10-31,44.33000183105469,45.040000915527344,43.56999969482422,44.75,2878900.0 2003-11-03,45.7400016784668,45.970001220703125,43.349998474121094,43.36000061035156,4000700.0 2003-11-04,46.0099983215332,46.470001220703125,44.900001525878906,45.7400016784668,3329200.0 2003-11-05,46.72999954223633,46.84000015258789,45.41999816894531,46.0,2710300.0 2003-11-06,47.58000183105469,47.77000045776367,45.9900016784668,46.72999954223633,3015100.0 2003-11-07,47.810001373291016,48.25,47.0099983215332,47.59000015258789,3687900.0 2003-11-10,46.869998931884766,47.810001373291016,46.599998474121094,47.810001373291016,3230700.0 2003-11-11,47.040000915527344,47.18000030517578,46.279998779296875,46.86000061035156,2272200.0 2003-11-12,48.68000030517578,48.75,47.040000915527344,47.040000915527344,2792200.0 2003-11-13,47.45000076293945,48.349998474121094,46.0,46.0,3672100.0 2003-11-14,46.150001525878906,47.93000030517578,45.900001525878906,47.45000076293945,3109400.0 2003-11-17,45.2400016784668,47.79999923706055,44.20000076293945,45.29999923706055,4813900.0 2003-11-18,44.88999938964844,46.36000061035156,44.75,45.9900016784668,4065500.0 2003-11-19,46.59000015258789,47.36000061035156,45.810001373291016,46.349998474121094,7457900.0 2003-11-20,45.810001373291016,46.93000030517578,45.650001525878906,46.59000015258789,3445100.0 2003-11-21,47.18000030517578,47.9900016784668,46.029998779296875,46.5,4120800.0 2003-11-24,48.779998779296875,48.849998474121094,47.650001525878906,47.88999938964844,3069100.0 2003-11-25,49.099998474121094,49.5,48.45000076293945,48.79999923706055,3347700.0 2003-11-26,49.0099983215332,50.060001373291016,48.54999923706055,49.70000076293945,3498300.0 2003-11-28,49.75,50.0,48.93000030517578,49.04999923706055,878200.0 2003-12-01,49.79999923706055,50.349998474121094,49.0099983215332,49.4900016784668,2985100.0 2003-12-02,49.41999816894531,50.16999816894531,49.20000076293945,49.72999954223633,2822500.0 2003-12-03,48.79999923706055,50.189998626708984,48.68000030517578,49.68000030517578,2952300.0 2003-12-04,48.54999923706055,49.369998931884766,47.599998474121094,48.79999923706055,3195800.0 2003-12-05,47.15999984741211,48.54999923706055,46.79999923706055,48.54999923706055,3283300.0 2003-12-08,46.599998474121094,47.45000076293945,46.04999923706055,47.16999816894531,3793800.0 2003-12-09,45.02000045776367,47.0,44.849998474121094,46.900001525878906,3842500.0 2003-12-10,45.27000045776367,45.59000015258789,44.459999084472656,45.02000045776367,5306300.0 2003-12-11,47.15999984741211,47.5,45.25,45.52000045776367,4376700.0 2003-12-12,46.77000045776367,47.33000183105469,46.25,47.150001525878906,2780600.0 2003-12-15,44.939998626708984,47.95000076293945,44.849998474121094,47.95000076293945,4010400.0 2003-12-16,43.9900016784668,45.18000030517578,43.099998474121094,45.0,5020900.0 2003-12-17,43.709999084472656,44.06999969482422,43.189998626708984,43.970001220703125,4127300.0 2003-12-18,45.119998931884766,45.5,43.900001525878906,43.9900016784668,3231600.0 2003-12-19,44.349998474121094,45.279998779296875,43.869998931884766,45.119998931884766,3385000.0 2003-12-22,44.369998931884766,45.119998931884766,43.939998626708984,44.25,2959600.0 2003-12-23,44.84000015258789,45.0,44.38999938964844,44.599998474121094,1966800.0 2003-12-24,44.97999954223633,45.349998474121094,44.54999923706055,44.84000015258789,1040100.0 2003-12-26,44.86000061035156,45.20000076293945,44.790000915527344,44.79999923706055,631000.0 2003-12-29,45.869998931884766,45.959999084472656,45.18000030517578,45.18000030517578,1523400.0 2003-12-30,45.689998626708984,46.279998779296875,45.290000915527344,45.75,1679200.0 2003-12-31,45.650001525878906,45.900001525878906,44.83000183105469,45.459999084472656,2378400.0 2004-01-02,45.790000915527344,46.5,45.470001220703125,45.95000076293945,2030400.0 2004-01-05,47.20000076293945,47.4900016784668,46.349998474121094,46.349998474121094,2738200.0 2004-01-06,48.2599983215332,48.52000045776367,46.869998931884766,47.189998626708984,3198500.0 2004-01-07,48.7400016784668,48.84000015258789,47.849998474121094,48.099998474121094,3430200.0 2004-01-08,49.61000061035156,49.650001525878906,48.119998931884766,48.9900016784668,3277500.0 2004-01-09,48.81999969482422,49.70000076293945,48.54999923706055,49.02000045776367,2856100.0 2004-01-12,50.290000915527344,50.439998626708984,48.560001373291016,49.04999923706055,4019700.0 2004-01-13,50.09000015258789,50.38999938964844,49.13999938964844,50.29999923706055,4334200.0 2004-01-14,50.70000076293945,50.880001068115234,49.54999923706055,50.29999923706055,3952200.0 2004-01-15,50.5099983215332,50.880001068115234,49.86000061035156,50.540000915527344,4570000.0 2004-01-16,50.5,50.9900016784668,50.08000183105469,50.9900016784668,2869200.0 2004-01-20,49.91999816894531,50.5,49.529998779296875,50.5,3050000.0 2004-01-21,48.849998474121094,49.79999923706055,48.560001373291016,49.79999923706055,3021300.0 2004-01-22,48.459999084472656,49.709999084472656,48.0099983215332,48.849998474121094,3511800.0 2004-01-23,48.650001525878906,49.31999969482422,48.099998474121094,48.939998626708984,3404300.0 2004-01-26,49.099998474121094,49.15999984741211,48.52000045776367,48.619998931884766,3221500.0 2004-01-27,47.16999816894531,49.08000183105469,47.16999816894531,48.81999969482422,2985300.0 2004-01-28,47.16999816894531,48.77000045776367,46.75,47.59000015258789,3870700.0 2004-01-29,47.599998474121094,47.91999816894531,46.5099983215332,47.900001525878906,3864700.0 2004-01-30,47.849998474121094,48.22999954223633,47.119998931884766,47.470001220703125,2316400.0 2004-02-02,46.77000045776367,48.099998474121094,46.5099983215332,47.86000061035156,2885100.0 2004-02-03,46.91999816894531,47.380001068115234,46.5099983215332,46.77000045776367,2502700.0 2004-02-04,45.779998779296875,46.65999984741211,45.61000061035156,46.52000045776367,2613000.0 2004-02-05,46.0,46.5,45.5,46.400001525878906,3038600.0 2004-02-06,48.040000915527344,48.29999923706055,46.58000183105469,46.720001220703125,4037000.0 2004-02-09,48.09000015258789,48.939998626708984,48.09000015258789,48.650001525878906,2051000.0 2004-02-10,48.77000045776367,49.060001373291016,48.22999954223633,48.47999954223633,2610800.0 2004-02-11,49.9900016784668,50.0099983215332,48.849998474121094,48.849998474121094,3241400.0 2004-02-12,48.9900016784668,50.380001068115234,48.83000183105469,49.9900016784668,3244900.0 2004-02-13,50.63999938964844,51.70000076293945,49.7599983215332,51.349998474121094,7904100.0 2004-02-17,50.939998626708984,51.349998474121094,50.7400016784668,51.0,3713000.0 2004-02-18,51.38999938964844,51.900001525878906,51.0,51.02000045776367,2945000.0 2004-02-19,50.060001373291016,52.369998931884766,50.0,51.9900016784668,3946900.0 2004-02-20,49.34000015258789,50.439998626708984,48.68000030517578,50.439998626708984,3166400.0 2004-02-23,48.220001220703125,49.84000015258789,47.22999954223633,49.84000015258789,3799000.0 2004-02-24,49.5,49.75,47.869998931884766,47.900001525878906,4389000.0 2004-02-25,50.220001220703125,50.5,49.20000076293945,49.220001220703125,3061200.0 2004-02-26,50.54999923706055,50.810001373291016,49.560001373291016,50.25,3792500.0 2004-02-27,49.900001525878906,50.779998779296875,49.63999938964844,50.63999938964844,3819700.0 2004-03-01,51.38999938964844,51.41999816894531,49.27000045776367,49.900001525878906,3022200.0 2004-03-02,51.150001525878906,52.349998474121094,51.150001525878906,51.38999938964844,3661500.0 2004-03-03,50.7400016784668,51.70000076293945,50.279998779296875,51.15999984741211,2798600.0 2004-03-04,51.0099983215332,51.63999938964844,50.59000015258789,51.099998474121094,1978900.0 2004-03-05,50.790000915527344,51.400001525878906,50.0099983215332,50.5,2475000.0 2004-03-08,48.86000061035156,51.25,48.75,50.79999923706055,2924200.0 2004-03-09,48.04999923706055,48.91999816894531,47.130001068115234,48.849998474121094,5374600.0 2004-03-10,47.36000061035156,48.4900016784668,47.04999923706055,47.900001525878906,3569800.0 2004-03-11,47.189998626708984,48.95000076293945,47.11000061035156,47.36000061035156,4032100.0 2004-03-12,48.2400016784668,48.43000030517578,47.529998779296875,47.560001373291016,2478500.0 2004-03-15,46.599998474121094,48.150001525878906,45.619998931884766,48.150001525878906,3346700.0 2004-03-16,46.20000076293945,46.970001220703125,45.61000061035156,46.79999923706055,4371600.0 2004-03-17,47.130001068115234,47.439998626708984,46.54999923706055,46.75,2468900.0 2004-03-18,46.08000183105469,47.16999816894531,45.58000183105469,46.84000015258789,3818400.0 2004-03-19,45.11000061035156,46.86000061035156,45.040000915527344,46.08000183105469,3105400.0 2004-03-22,45.11000061035156,45.38999938964844,44.439998626708984,44.66999816894531,3988200.0 2004-03-23,44.88999938964844,45.970001220703125,44.33000183105469,45.560001373291016,3226400.0 2004-03-24,46.09000015258789,46.84000015258789,44.65999984741211,44.900001525878906,3723800.0 2004-03-25,48.31999969482422,48.5,46.09000015258789,46.349998474121094,4767900.0 2004-03-26,46.70000076293945,48.290000915527344,46.68000030517578,48.06999969482422,4309600.0 2004-03-29,48.04999923706055,48.439998626708984,47.18000030517578,47.220001220703125,3303900.0 2004-03-30,47.86000061035156,48.2400016784668,46.88999938964844,48.04999923706055,2516900.0 2004-03-31,48.0099983215332,48.4900016784668,47.2400016784668,48.0,2593500.0 2004-04-01,48.9900016784668,49.279998779296875,47.93000030517578,47.93000030517578,3454800.0 2004-04-02,50.72999954223633,50.900001525878906,49.70000076293945,49.70000076293945,4520600.0 2004-04-05,50.709999084472656,50.97999954223633,49.88999938964844,50.45000076293945,2381500.0 2004-04-06,49.650001525878906,49.970001220703125,48.970001220703125,49.619998931884766,3038200.0 2004-04-07,49.470001220703125,49.9900016784668,48.63999938964844,49.650001525878906,2286100.0 2004-04-08,49.849998474121094,50.279998779296875,49.41999816894531,50.04999923706055,1829600.0 2004-04-12,50.029998779296875,50.119998931884766,49.29999923706055,49.900001525878906,1449400.0 2004-04-13,49.2400016784668,50.36000061035156,48.900001525878906,50.099998474121094,1986500.0 2004-04-14,49.22999954223633,49.77000045776367,48.91999816894531,49.0,3158400.0 2004-04-15,47.65999984741211,49.56999969482422,47.25,49.5,4182800.0 2004-04-16,47.599998474121094,47.869998931884766,46.27000045776367,47.59000015258789,3302200.0 2004-04-19,48.029998779296875,48.43000030517578,47.33000183105469,47.5,2391700.0 2004-04-20,45.95000076293945,48.20000076293945,45.869998931884766,48.20000076293945,3374700.0 2004-04-21,46.0,46.400001525878906,44.91999816894531,45.95000076293945,5120300.0 2004-04-22,46.209999084472656,46.400001525878906,44.869998931884766,45.349998474121094,3983600.0 2004-04-23,47.619998931884766,47.81999969482422,46.61000061035156,46.650001525878906,2942300.0 2004-04-26,46.060001373291016,47.7599983215332,45.9900016784668,47.619998931884766,3778300.0 2004-04-27,45.43000030517578,46.70000076293945,45.290000915527344,46.47999954223633,3532600.0 2004-04-28,45.04999923706055,46.529998779296875,45.04999923706055,45.349998474121094,3917100.0 2004-04-29,43.9900016784668,45.56999969482422,43.34000015258789,45.29999923706055,5388000.0 2004-04-30,42.599998474121094,44.439998626708984,42.52000045776367,44.09000015258789,4351700.0 2004-05-03,42.29999923706055,43.7599983215332,41.5,43.04999923706055,4358100.0 2004-05-04,43.18000030517578,43.79999923706055,42.43000030517578,42.70000076293945,4653900.0 2004-05-05,44.11000061035156,44.459999084472656,42.97999954223633,43.79999923706055,4692300.0 2004-05-06,44.130001068115234,44.529998779296875,43.33000183105469,43.5,4112300.0 2004-05-07,45.75,46.61000061035156,44.5,44.650001525878906,6229400.0 2004-05-10,45.86000061035156,46.709999084472656,45.16999816894531,45.25,5024400.0 2004-05-11,46.619998931884766,46.79999923706055,46.029998779296875,46.29999923706055,3147700.0 2004-05-12,46.04999923706055,46.279998779296875,44.459999084472656,46.0,4841400.0 2004-05-13,45.95000076293945,46.470001220703125,45.349998474121094,46.0,4525300.0 2004-05-14,46.709999084472656,48.2400016784668,46.470001220703125,47.150001525878906,7894700.0 2004-05-17,45.720001220703125,46.459999084472656,45.349998474121094,46.459999084472656,5482000.0 2004-05-18,47.720001220703125,48.43000030517578,46.349998474121094,46.54999923706055,5807000.0 2004-05-19,47.90999984741211,49.290000915527344,47.880001068115234,48.4900016784668,4783500.0 2004-05-20,47.58000183105469,48.06999969482422,46.97999954223633,48.04999923706055,3639600.0 2004-05-21,48.08000183105469,48.20000076293945,47.45000076293945,47.880001068115234,2953100.0 2004-05-24,47.869998931884766,48.7599983215332,47.849998474121094,48.540000915527344,2989000.0 2004-05-25,48.70000076293945,48.959999084472656,46.68000030517578,47.70000076293945,5586200.0 2004-05-26,48.79999923706055,49.189998626708984,48.29999923706055,48.650001525878906,2981000.0 2004-05-27,48.970001220703125,49.470001220703125,48.58000183105469,49.02000045776367,3234600.0 2004-05-28,49.150001525878906,49.349998474121094,48.77000045776367,49.13999938964844,2536100.0 2004-06-01,48.40999984741211,49.369998931884766,48.040000915527344,48.599998474121094,3276800.0 2004-06-02,48.040000915527344,48.43000030517578,47.290000915527344,48.41999816894531,4542700.0 2004-06-03,46.959999084472656,47.93000030517578,46.86000061035156,47.79999923706055,3606400.0 2004-06-04,47.650001525878906,48.38999938964844,47.5099983215332,48.0,2944300.0 2004-06-07,49.86000061035156,50.0,48.11000061035156,48.279998779296875,4091400.0 2004-06-08,49.75,50.16999816894531,49.29999923706055,49.45000076293945,3624700.0 2004-06-09,48.2400016784668,49.75,48.20000076293945,49.75,3204400.0 2004-06-10,48.400001525878906,49.11000061035156,47.54999923706055,48.79999923706055,2635000.0 2004-06-14,48.04999923706055,48.59000015258789,47.689998626708984,48.400001525878906,3021800.0 2004-06-15,48.59000015258789,49.099998474121094,48.34000015258789,48.5,2970700.0 2004-06-16,47.66999816894531,48.7599983215332,47.349998474121094,48.72999954223633,2972600.0 2004-06-17,45.650001525878906,47.66999816894531,44.81999969482422,47.66999816894531,4982900.0 2004-06-18,45.72999954223633,46.779998779296875,45.5,45.650001525878906,3576700.0 2004-06-21,45.029998779296875,46.20000076293945,44.95000076293945,45.86000061035156,3220000.0 2004-06-22,46.40999984741211,46.59000015258789,45.11000061035156,45.25,3781000.0 2004-06-23,46.529998779296875,46.77000045776367,45.83000183105469,46.40999984741211,3970700.0 2004-06-24,46.0,47.20000076293945,45.91999816894531,46.540000915527344,3085900.0 2004-06-25,46.189998626708984,46.34000015258789,45.70000076293945,46.0,2906200.0 2004-06-28,45.61000061035156,46.52000045776367,45.560001373291016,46.470001220703125,2761200.0 2004-06-29,46.150001525878906,46.34000015258789,45.5099983215332,45.619998931884766,2661300.0 2004-06-30,47.08000183105469,47.369998931884766,46.150001525878906,46.25,3726600.0 2004-07-01,44.849998474121094,46.849998474121094,44.689998626708984,46.7599983215332,5350100.0 2004-07-02,44.25,44.88999938964844,43.5,44.79999923706055,3683200.0 2004-07-06,42.560001373291016,43.880001068115234,42.11000061035156,43.75,5359600.0 2004-07-07,43.150001525878906,43.43000030517578,42.400001525878906,42.400001525878906,3401900.0 2004-07-08,42.369998931884766,43.119998931884766,42.150001525878906,42.689998626708984,4478000.0 2004-07-09,43.25,43.349998474121094,42.79999923706055,42.79999923706055,3685400.0 2004-07-12,42.630001068115234,42.959999084472656,41.650001525878906,42.599998474121094,5969100.0 2004-07-13,42.720001220703125,43.06999969482422,42.43000030517578,42.619998931884766,3351100.0 2004-07-14,41.369998931884766,42.209999084472656,40.91999816894531,42.20000076293945,7139100.0 2004-07-15,41.38999938964844,42.29999923706055,41.29999923706055,41.599998474121094,4062100.0 2004-07-16,40.040000915527344,42.38999938964844,40.0,42.38999938964844,4331800.0 2004-07-19,39.79999923706055,40.439998626708984,39.310001373291016,40.380001068115234,5139800.0 2004-07-20,40.630001068115234,40.72999954223633,39.7599983215332,39.869998931884766,4636900.0 2004-07-21,39.7400016784668,41.75,39.7400016784668,41.41999816894531,5515700.0 2004-07-22,40.75,41.189998626708984,39.29999923706055,39.29999923706055,4154600.0 2004-07-23,39.2599983215332,40.52000045776367,39.2599983215332,40.349998474121094,4367300.0 2004-07-26,38.790000915527344,39.41999816894531,38.11000061035156,39.18000030517578,4607300.0 2004-07-27,38.63999938964844,39.09000015258789,37.25,38.790000915527344,5820000.0 2004-07-28,38.34000015258789,38.59000015258789,37.36000061035156,38.349998474121094,4233500.0 2004-07-29,38.91999816894531,39.900001525878906,38.310001373291016,38.5099983215332,4392800.0 2004-07-30,39.70000076293945,39.880001068115234,38.529998779296875,38.91999816894531,3756200.0 2004-08-02,40.27000045776367,40.459999084472656,39.2400016784668,39.70000076293945,4011700.0 2004-08-03,38.290000915527344,40.029998779296875,38.220001220703125,40.0,4493800.0 2004-08-04,38.130001068115234,38.59000015258789,37.40999984741211,37.93000030517578,3726800.0 2004-08-05,38.130001068115234,38.95000076293945,38.04999923706055,38.130001068115234,4294500.0 2004-08-06,36.20000076293945,37.97999954223633,35.86000061035156,37.97999954223633,5415800.0 2004-08-09,35.91999816894531,36.650001525878906,35.439998626708984,36.45000076293945,4009600.0 2004-08-10,35.84000015258789,36.18000030517578,35.29999923706055,36.150001525878906,4688400.0 2004-08-11,35.75,35.81999969482422,32.4900016784668,33.5,12330900.0 2004-08-12,33.83000183105469,35.40999984741211,33.720001220703125,35.0,9405100.0 2004-08-13,33.56999969482422,33.75,31.360000610351562,31.360000610351562,14452300.0 2004-08-16,34.220001220703125,34.400001525878906,33.849998474121094,33.93000030517578,5768500.0 2004-08-17,35.369998931884766,35.79999923706055,34.349998474121094,34.349998474121094,6329700.0 2004-08-18,36.369998931884766,36.459999084472656,35.029998779296875,35.119998931884766,4384900.0 2004-08-19,36.630001068115234,36.90999984741211,36.20000076293945,36.2599983215332,5634500.0 2004-08-20,36.720001220703125,36.84000015258789,36.209999084472656,36.630001068115234,3090800.0 2004-08-23,36.75,37.45000076293945,36.599998474121094,36.77000045776367,3485900.0 2004-08-24,35.61000061035156,36.9900016784668,35.310001373291016,36.970001220703125,5519900.0 2004-08-25,35.529998779296875,35.810001373291016,34.810001373291016,35.040000915527344,7002900.0 2004-08-26,35.0099983215332,35.61000061035156,34.86000061035156,35.5,3485900.0 2004-08-27,35.08000183105469,35.529998779296875,34.939998626708984,35.18000030517578,2491100.0 2004-08-30,34.400001525878906,35.18000030517578,34.279998779296875,35.09000015258789,2772200.0 2004-08-31,34.720001220703125,34.810001373291016,33.97999954223633,34.400001525878906,5974000.0 2004-09-01,35.11000061035156,35.72999954223633,34.61000061035156,34.75,4150300.0 2004-09-02,35.7400016784668,35.849998474121094,34.720001220703125,34.869998931884766,3384100.0 2004-09-03,34.16999816894531,35.59000015258789,34.0,35.0,4573400.0 2004-09-07,33.779998779296875,34.77000045776367,33.599998474121094,34.599998474121094,4196600.0 2004-09-08,33.869998931884766,34.43000030517578,33.59000015258789,33.599998474121094,4088700.0 2004-09-09,35.790000915527344,36.33000183105469,34.279998779296875,34.36000061035156,6825900.0 2004-09-10,37.220001220703125,37.470001220703125,35.5,35.79999923706055,6595800.0 2004-09-13,37.849998474121094,38.68000030517578,37.33000183105469,38.099998474121094,6865400.0 2004-09-14,37.84000015258789,38.060001373291016,37.22999954223633,37.849998474121094,4952700.0 2004-09-15,36.599998474121094,37.849998474121094,36.369998931884766,37.849998474121094,3815300.0 2004-09-16,36.630001068115234,37.290000915527344,36.52000045776367,36.72999954223633,3573300.0 2004-09-17,37.56999969482422,37.68000030517578,36.689998626708984,36.939998626708984,4351400.0 2004-09-20,39.220001220703125,39.4900016784668,37.11000061035156,37.25,7067500.0 2004-09-21,39.40999984741211,39.86000061035156,39.099998474121094,39.290000915527344,4519100.0 2004-09-22,38.369998931884766,39.150001525878906,38.2599983215332,39.150001525878906,3688800.0 2004-09-23,38.619998931884766,39.09000015258789,37.849998474121094,38.380001068115234,3226500.0 2004-09-24,37.459999084472656,38.7400016784668,37.04999923706055,38.439998626708984,4502400.0 2004-09-27,37.29999923706055,37.88999938964844,36.650001525878906,36.650001525878906,3417100.0 2004-09-28,37.470001220703125,37.650001525878906,36.93000030517578,37.310001373291016,3889300.0 2004-09-29,38.63999938964844,38.79999923706055,37.470001220703125,37.47999954223633,4676300.0 2004-09-30,38.779998779296875,39.70000076293945,38.470001220703125,38.650001525878906,5358600.0 2004-10-01,39.880001068115234,40.2400016784668,39.209999084472656,39.45000076293945,3859900.0 2004-10-04,40.380001068115234,41.45000076293945,40.27000045776367,40.33000183105469,4338700.0 2004-10-05,40.0099983215332,40.56999969482422,39.5099983215332,40.02000045776367,3828800.0 2004-10-06,40.060001373291016,40.08000183105469,39.02000045776367,39.7599983215332,3418100.0 2004-10-07,39.59000015258789,40.29999923706055,39.5,39.9900016784668,3881800.0 2004-10-08,38.63999938964844,39.59000015258789,38.09000015258789,39.36000061035156,3944200.0 2004-10-11,38.38999938964844,38.650001525878906,37.849998474121094,38.650001525878906,3826900.0 2004-10-12,37.70000076293945,38.11000061035156,37.310001373291016,37.5,3576700.0 2004-10-13,38.2400016784668,38.84000015258789,38.040000915527344,38.45000076293945,4768000.0 2004-10-14,37.2599983215332,38.13999938964844,37.0099983215332,38.130001068115234,3631700.0 2004-10-15,37.36000061035156,37.79999923706055,37.029998779296875,37.400001525878906,2612100.0 2004-10-18,37.400001525878906,37.45000076293945,36.5,37.0099983215332,3961000.0 2004-10-19,37.77000045776367,38.52000045776367,37.75,37.90999984741211,4177100.0 2004-10-20,38.2599983215332,38.83000183105469,37.29999923706055,37.779998779296875,4052700.0 2004-10-21,40.29999923706055,40.880001068115234,37.400001525878906,38.20000076293945,9311700.0 2004-10-22,38.619998931884766,40.06999969482422,38.54999923706055,40.0099983215332,5614300.0 2004-10-25,39.040000915527344,39.72999954223633,38.9900016784668,38.9900016784668,3723500.0 2004-10-26,38.84000015258789,39.38999938964844,38.380001068115234,39.099998474121094,2600300.0 2004-10-27,40.22999954223633,40.31999969482422,38.650001525878906,38.75,3113500.0 2004-10-28,40.099998474121094,40.95000076293945,39.720001220703125,40.220001220703125,4063300.0 2004-10-29,40.2599983215332,40.5,39.619998931884766,40.130001068115234,2493200.0 2004-11-01,40.31999969482422,40.58000183105469,39.790000915527344,40.189998626708984,2590100.0 2004-11-02,39.9900016784668,40.77000045776367,39.650001525878906,40.25,4471700.0 2004-11-03,38.970001220703125,40.97999954223633,38.83000183105469,40.939998626708984,4333200.0 2004-11-04,39.560001373291016,39.849998474121094,38.790000915527344,38.970001220703125,3177900.0 2004-11-05,39.61000061035156,40.220001220703125,39.25,39.95000076293945,3194800.0 2004-11-08,39.65999984741211,40.130001068115234,39.400001525878906,39.61000061035156,1845300.0 2004-11-09,39.45000076293945,40.06999969482422,39.31999969482422,39.810001373291016,2328300.0 2004-11-10,38.5,39.349998474121094,38.31999969482422,39.34000015258789,4224100.0 2004-11-11,39.099998474121094,39.439998626708984,38.77000045776367,39.099998474121094,2807300.0 2004-11-12,39.470001220703125,39.630001068115234,38.70000076293945,39.220001220703125,2841000.0 2004-11-15,41.06999969482422,41.65999984741211,39.70000076293945,40.150001525878906,5672100.0 2004-11-16,40.47999954223633,41.290000915527344,40.349998474121094,40.56999969482422,5010600.0 2004-11-17,41.119998931884766,41.56999969482422,40.58000183105469,41.0,4758800.0 2004-11-18,41.34000015258789,41.380001068115234,40.529998779296875,41.119998931884766,3579800.0 2004-11-19,39.900001525878906,41.20000076293945,39.81999969482422,41.09000015258789,3562400.0 2004-11-22,39.400001525878906,39.900001525878906,39.18000030517578,39.75,4381900.0 2004-11-23,39.0099983215332,39.9900016784668,38.56999969482422,39.22999954223633,4944400.0 2004-11-24,38.90999984741211,40.16999816894531,38.529998779296875,39.72999954223633,5590500.0 2004-11-26,38.70000076293945,39.099998474121094,38.529998779296875,38.810001373291016,1207200.0 2004-11-29,37.66999816894531,38.81999969482422,37.58000183105469,38.38999938964844,5083800.0 2004-11-30,36.95000076293945,37.84000015258789,36.31999969482422,37.75,5371000.0 2004-12-01,37.709999084472656,37.84000015258789,36.54999923706055,37.04999923706055,4305600.0 2004-12-02,37.709999084472656,38.93000030517578,37.380001068115234,37.5,4447100.0 2004-12-03,38.65999984741211,39.08000183105469,38.209999084472656,38.75,4967500.0 2004-12-06,38.380001068115234,38.66999816894531,37.90999984741211,38.459999084472656,2734500.0 2004-12-07,37.70000076293945,38.77000045776367,37.5099983215332,38.40999984741211,3788100.0 2004-12-08,36.13999938964844,37.709999084472656,35.84000015258789,37.70000076293945,5938100.0 2004-12-09,36.25,37.650001525878906,35.290000915527344,36.0,8220800.0 2004-12-10,36.41999816894531,36.7400016784668,35.70000076293945,35.70000076293945,3988100.0 2004-12-13,36.400001525878906,36.939998626708984,35.93000030517578,36.939998626708984,3696600.0 2004-12-14,37.68000030517578,37.84000015258789,36.70000076293945,36.70000076293945,4869700.0 2004-12-15,37.9900016784668,38.400001525878906,37.52000045776367,37.880001068115234,4923800.0 2004-12-16,37.119998931884766,38.290000915527344,37.029998779296875,37.959999084472656,3855100.0 2004-12-17,36.59000015258789,37.7599983215332,36.380001068115234,36.709999084472656,5178000.0 2004-12-20,36.150001525878906,37.0,36.0,36.9900016784668,3699400.0 2004-12-21,36.470001220703125,36.619998931884766,36.0099983215332,36.5,3812200.0 2004-12-22,36.689998626708984,36.959999084472656,36.11000061035156,36.11000061035156,2357400.0 2004-12-23,36.45000076293945,37.09000015258789,36.27000045776367,36.59000015258789,1652100.0 2004-12-27,36.08000183105469,36.81999969482422,36.04999923706055,36.70000076293945,1761000.0 2004-12-28,36.22999954223633,36.439998626708984,35.900001525878906,35.9900016784668,2014700.0 2004-12-29,36.63999938964844,36.88999938964844,36.099998474121094,36.099998474121094,2006600.0 2004-12-30,37.029998779296875,37.27000045776367,36.84000015258789,36.849998474121094,2108800.0 2004-12-31,36.91999816894531,37.290000915527344,36.81999969482422,36.95000076293945,1436300.0 2005-01-03,36.38999938964844,37.369998931884766,36.38999938964844,37.02000045776367,3211000.0 2005-01-04,35.400001525878906,36.70000076293945,34.5,36.63999938964844,5831700.0 2005-01-05,35.560001373291016,35.90999984741211,34.880001068115234,35.11000061035156,6026900.0 2005-01-06,35.5,35.900001525878906,35.27000045776367,35.560001373291016,4049400.0 2005-01-07,35.54999923706055,36.209999084472656,35.22999954223633,35.5,3925700.0 2005-01-10,35.40999984741211,35.93000030517578,35.06999969482422,35.15999984741211,2809900.0 2005-01-11,35.08000183105469,35.36000061035156,34.77000045776367,35.099998474121094,3394500.0 2005-01-12,35.560001373291016,35.75,34.81999969482422,35.349998474121094,3263600.0 2005-01-13,35.099998474121094,35.68000030517578,34.95000076293945,35.560001373291016,3907900.0 2005-01-14,35.63999938964844,36.0,35.20000076293945,35.20000076293945,2530200.0 2005-01-18,36.06999969482422,36.439998626708984,35.290000915527344,35.5,3791200.0 2005-01-19,35.13999938964844,36.38999938964844,35.09000015258789,36.08000183105469,3614600.0 2005-01-20,34.650001525878906,35.52000045776367,34.529998779296875,34.95000076293945,4633600.0 2005-01-21,34.470001220703125,35.13999938964844,34.43000030517578,34.65999984741211,3580200.0 2005-01-24,34.04999923706055,34.880001068115234,33.95000076293945,34.880001068115234,3899300.0 2005-01-25,34.29999923706055,34.65999984741211,34.060001373291016,34.20000076293945,2803200.0 2005-01-26,34.880001068115234,34.9900016784668,34.34000015258789,34.650001525878906,3364400.0 2005-01-27,34.83000183105469,35.11000061035156,34.470001220703125,34.880001068115234,2652100.0 2005-01-28,34.7400016784668,35.34000015258789,34.43000030517578,34.79999923706055,2777900.0 2005-01-31,35.88999938964844,35.91999816894531,35.099998474121094,35.099998474121094,3617300.0 2005-02-01,35.9900016784668,36.720001220703125,35.849998474121094,35.88999938964844,3079500.0 2005-02-02,36.0099983215332,36.27000045776367,35.650001525878906,35.849998474121094,2316300.0 2005-02-03,35.2400016784668,36.0099983215332,34.95000076293945,36.0099983215332,2919800.0 2005-02-04,37.52000045776367,37.599998474121094,35.54999923706055,35.599998474121094,5226100.0 2005-02-07,37.52000045776367,38.060001373291016,37.13999938964844,37.349998474121094,3296900.0 2005-02-08,38.02000045776367,38.7599983215332,37.38999938964844,37.45000076293945,3350400.0 2005-02-09,37.18000030517578,37.95000076293945,36.959999084472656,37.95000076293945,3771500.0 2005-02-10,36.83000183105469,38.380001068115234,36.43000030517578,38.18000030517578,7508600.0 2005-02-11,38.04999923706055,38.869998931884766,36.630001068115234,36.70000076293945,9298400.0 2005-02-14,37.599998474121094,38.099998474121094,37.349998474121094,38.0099983215332,3323300.0 2005-02-15,37.31999969482422,38.09000015258789,37.02000045776367,37.61000061035156,3464100.0 2005-02-16,37.130001068115234,37.540000915527344,36.709999084472656,37.20000076293945,2475400.0 2005-02-17,36.70000076293945,37.400001525878906,36.599998474121094,37.02000045776367,3180300.0 2005-02-18,36.29999923706055,36.75,36.2400016784668,36.70000076293945,2131500.0 2005-02-22,36.5,37.5,35.939998626708984,35.959999084472656,4146100.0 2005-02-23,36.59000015258789,37.099998474121094,36.04999923706055,36.779998779296875,3333200.0 2005-02-24,37.31999969482422,37.349998474121094,36.31999969482422,36.470001220703125,3340200.0 2005-02-25,37.5,37.970001220703125,36.90999984741211,37.150001525878906,3363400.0 2005-02-28,36.720001220703125,38.060001373291016,36.56999969482422,37.560001373291016,3373900.0 2005-03-01,38.0,38.06999969482422,37.16999816894531,37.16999816894531,3731300.0 2005-03-02,37.709999084472656,38.29999923706055,37.27000045776367,37.5,4101600.0 2005-03-03,36.93000030517578,37.900001525878906,36.65999984741211,37.790000915527344,3313400.0 2005-03-04,37.119998931884766,37.70000076293945,36.599998474121094,37.400001525878906,2799400.0 2005-03-07,37.04999923706055,37.529998779296875,36.900001525878906,37.119998931884766,3700200.0 2005-03-08,36.95000076293945,37.43000030517578,36.75,36.849998474121094,2862200.0 2005-03-09,36.91999816894531,37.70000076293945,36.86000061035156,37.20000076293945,3548800.0 2005-03-10,37.849998474121094,38.0,36.619998931884766,36.970001220703125,4794000.0 2005-03-11,37.130001068115234,38.29999923706055,37.0,38.29999923706055,5608000.0 2005-03-14,37.209999084472656,37.5099983215332,36.97999954223633,37.130001068115234,2840500.0 2005-03-15,36.56999969482422,37.470001220703125,36.5099983215332,37.470001220703125,3241600.0 2005-03-16,35.91999816894531,36.86000061035156,35.79999923706055,36.45000076293945,3334100.0 2005-03-17,36.02000045776367,36.369998931884766,35.720001220703125,35.939998626708984,2211300.0 2005-03-18,35.83000183105469,36.13999938964844,35.540000915527344,36.029998779296875,2694300.0 2005-03-21,35.709999084472656,35.9900016784668,35.25,35.720001220703125,3221000.0 2005-03-22,35.83000183105469,36.70000076293945,35.83000183105469,36.040000915527344,3548900.0 2005-03-23,36.22999954223633,36.81999969482422,35.66999816894531,35.66999816894531,2670600.0 2005-03-24,35.79999923706055,36.439998626708984,35.79999923706055,36.22999954223633,2507400.0 2005-03-28,35.65999984741211,36.349998474121094,35.65999984741211,35.880001068115234,1731800.0 2005-03-29,35.119998931884766,35.959999084472656,35.06999969482422,35.43000030517578,3268900.0 2005-03-30,36.33000183105469,36.33000183105469,35.22999954223633,35.22999954223633,3461800.0 2005-03-31,36.13999938964844,36.40999984741211,35.95000076293945,36.33000183105469,2422900.0 2005-04-01,35.709999084472656,36.5,35.54999923706055,36.400001525878906,2696500.0 2005-04-04,35.599998474121094,35.939998626708984,35.20000076293945,35.88999938964844,2406300.0 2005-04-05,35.310001373291016,36.04999923706055,35.220001220703125,35.599998474121094,2749000.0 2005-04-06,35.40999984741211,35.79999923706055,35.310001373291016,35.560001373291016,2844200.0 2005-04-07,36.09000015258789,36.099998474121094,35.33000183105469,35.40999984741211,2378800.0 2005-04-08,35.66999816894531,36.2400016784668,35.65999984741211,36.04999923706055,1735900.0 2005-04-11,35.34000015258789,35.900001525878906,35.279998779296875,35.75,1138800.0 2005-04-12,34.93000030517578,35.349998474121094,34.09000015258789,35.34000015258789,3859100.0 2005-04-13,34.099998474121094,34.810001373291016,33.900001525878906,34.79999923706055,2250100.0 2005-04-14,33.650001525878906,34.7400016784668,33.400001525878906,34.189998626708984,2840200.0 2005-04-15,32.84000015258789,33.36000061035156,32.650001525878906,33.349998474121094,4469300.0 2005-04-18,33.36000061035156,33.689998626708984,32.959999084472656,33.099998474121094,2893500.0 2005-04-19,33.849998474121094,34.209999084472656,33.75,33.86000061035156,3637000.0 2005-04-20,33.41999816894531,34.25,33.2599983215332,34.02000045776367,4812100.0 2005-04-21,34.349998474121094,34.43000030517578,33.560001373291016,33.849998474121094,2769800.0 2005-04-22,33.79999923706055,34.189998626708984,33.41999816894531,34.150001525878906,1997500.0 2005-04-25,33.70000076293945,34.130001068115234,33.650001525878906,33.880001068115234,2209300.0 2005-04-26,33.52000045776367,34.619998931884766,33.5,33.65999984741211,2597500.0 2005-04-27,33.36000061035156,33.81999969482422,32.90999984741211,33.25,2368600.0 2005-04-28,33.52000045776367,34.150001525878906,33.43000030517578,33.43000030517578,3089600.0 2005-04-29,34.11000061035156,34.279998779296875,33.25,33.869998931884766,2465400.0 2005-05-02,33.849998474121094,34.380001068115234,33.720001220703125,34.11000061035156,1902800.0 2005-05-03,33.66999816894531,34.25,33.54999923706055,33.849998474121094,2458800.0 2005-05-04,34.560001373291016,34.65999984741211,33.849998474121094,33.9900016784668,2862000.0 2005-05-05,34.619998931884766,35.15999984741211,34.40999984741211,34.40999984741211,1934000.0 2005-05-06,34.619998931884766,34.900001525878906,34.47999954223633,34.849998474121094,1869800.0 2005-05-09,34.54999923706055,34.849998474121094,34.29999923706055,34.5,2243000.0 2005-05-10,34.130001068115234,34.58000183105469,34.0,34.40999984741211,1872300.0 2005-05-11,34.060001373291016,34.4900016784668,33.5,34.43000030517578,2405600.0 2005-05-12,34.310001373291016,34.7599983215332,34.02000045776367,34.2400016784668,4304000.0 2005-05-13,35.4900016784668,36.20000076293945,34.54999923706055,34.880001068115234,6184600.0 2005-05-16,36.41999816894531,36.45000076293945,35.380001068115234,35.65999984741211,4115000.0 2005-05-17,36.70000076293945,36.83000183105469,36.209999084472656,36.33000183105469,2487200.0 2005-05-18,36.86000061035156,37.040000915527344,36.25,36.72999954223633,2554600.0 2005-05-19,36.88999938964844,37.25,36.709999084472656,37.0,2239800.0 2005-05-20,37.08000183105469,37.20000076293945,36.5,36.970001220703125,1534000.0 2005-05-23,36.529998779296875,37.18000030517578,36.439998626708984,37.09000015258789,2307700.0 2005-05-24,36.849998474121094,36.900001525878906,36.16999816894531,36.40999984741211,2341300.0 2005-05-25,36.290000915527344,36.84000015258789,36.02000045776367,36.84000015258789,1718700.0 2005-05-26,36.9900016784668,37.119998931884766,36.5,36.630001068115234,1772500.0 2005-05-27,36.689998626708984,36.900001525878906,36.29999923706055,36.900001525878906,1576000.0 2005-05-31,37.08000183105469,37.20000076293945,36.52000045776367,36.81999969482422,2420500.0 2005-06-01,37.040000915527344,37.630001068115234,36.79999923706055,37.08000183105469,2239000.0 2005-06-02,37.90999984741211,37.93000030517578,36.95000076293945,37.06999969482422,2392900.0 2005-06-03,37.880001068115234,38.45000076293945,37.61000061035156,37.779998779296875,3243600.0 2005-06-06,37.790000915527344,38.0099983215332,37.459999084472656,38.0099983215332,2739500.0 2005-06-07,37.470001220703125,38.470001220703125,37.43000030517578,37.9900016784668,2139200.0 2005-06-08,37.7400016784668,38.20000076293945,37.61000061035156,38.150001525878906,2722400.0 2005-06-09,38.630001068115234,38.70000076293945,37.279998779296875,37.7400016784668,2672700.0 2005-06-10,38.08000183105469,38.7599983215332,38.0,38.75,3327700.0 2005-06-13,37.95000076293945,38.279998779296875,37.689998626708984,38.0,3182900.0 2005-06-14,37.54999923706055,38.150001525878906,37.459999084472656,37.95000076293945,2019000.0 2005-06-15,37.86000061035156,38.0,37.41999816894531,37.72999954223633,3345000.0 2005-06-16,38.459999084472656,38.81999969482422,37.79999923706055,37.939998626708984,3243100.0 2005-06-17,38.25,38.81999969482422,38.029998779296875,38.81999969482422,2274900.0 2005-06-20,37.90999984741211,38.25,37.79999923706055,38.0,1557300.0 2005-06-21,37.869998931884766,38.29999923706055,37.77000045776367,37.83000183105469,2666300.0 2005-06-22,38.15999984741211,38.41999816894531,37.91999816894531,38.150001525878906,1427500.0 2005-06-23,38.63999938964844,39.7599983215332,38.15999984741211,38.209999084472656,3530200.0 2005-06-24,37.959999084472656,38.560001373291016,37.95000076293945,38.5,3055000.0 2005-06-27,37.279998779296875,38.0,37.279998779296875,37.959999084472656,2668900.0 2005-06-28,37.68000030517578,37.790000915527344,37.36000061035156,37.52000045776367,2061900.0 2005-06-29,37.40999984741211,37.709999084472656,37.20000076293945,37.709999084472656,1956700.0 2005-06-30,37.310001373291016,37.779998779296875,37.15999984741211,37.45000076293945,2319500.0 2005-07-01,37.33000183105469,37.689998626708984,37.09000015258789,37.45000076293945,1149200.0 2005-07-05,37.56999969482422,37.86000061035156,37.099998474121094,37.15999984741211,2489700.0 2005-07-06,38.459999084472656,38.689998626708984,37.58000183105469,37.650001525878906,3447500.0 2005-07-07,39.279998779296875,39.29999923706055,38.29999923706055,38.529998779296875,3986500.0 2005-07-08,39.4900016784668,39.5,39.0,39.220001220703125,4019700.0 2005-07-11,40.369998931884766,40.38999938964844,39.709999084472656,39.790000915527344,3068300.0 2005-07-12,40.599998474121094,40.83000183105469,40.16999816894531,40.16999816894531,3320800.0 2005-07-13,40.5,40.650001525878906,40.279998779296875,40.45000076293945,3273500.0 2005-07-14,40.900001525878906,41.400001525878906,40.25,40.75,3451300.0 2005-07-15,40.45000076293945,40.880001068115234,40.20000076293945,40.79999923706055,3208200.0 2005-07-18,40.2400016784668,40.27000045776367,39.849998474121094,40.22999954223633,2097800.0 2005-07-19,40.95000076293945,40.97999954223633,40.150001525878906,40.54999923706055,1356200.0 2005-07-20,41.31999969482422,41.380001068115234,40.2599983215332,40.70000076293945,2695800.0 2005-07-21,40.86000061035156,41.31999969482422,40.650001525878906,41.31999969482422,3052900.0 2005-07-22,40.709999084472656,41.31999969482422,40.34000015258789,40.880001068115234,2358500.0 2005-07-25,40.5099983215332,41.08000183105469,40.36000061035156,40.72999954223633,1466900.0 2005-07-26,40.599998474121094,40.81999969482422,40.31999969482422,40.81999969482422,2385800.0 2005-07-27,39.970001220703125,40.540000915527344,38.90999984741211,40.36000061035156,3987400.0 2005-07-28,39.91999816894531,40.18000030517578,39.5,39.97999954223633,2031600.0 2005-07-29,39.20000076293945,39.79999923706055,39.029998779296875,39.7599983215332,3310100.0 2005-08-01,39.060001373291016,39.47999954223633,38.83000183105469,39.25,2492300.0 2005-08-02,40.720001220703125,41.209999084472656,39.56999969482422,39.79999923706055,5260400.0 2005-08-03,38.58000183105469,39.869998931884766,38.5,39.25,7304800.0 2005-08-04,37.63999938964844,38.380001068115234,37.630001068115234,38.150001525878906,3454100.0 2005-08-05,37.150001525878906,37.75,37.040000915527344,37.599998474121094,3365900.0 2005-08-08,37.38999938964844,37.68000030517578,37.04999923706055,37.29999923706055,2958300.0 2005-08-09,37.5,37.880001068115234,37.31999969482422,37.4900016784668,2525500.0 2005-08-10,37.11000061035156,37.9900016784668,37.0,37.65999984741211,2697300.0 2005-08-11,38.41999816894531,38.43000030517578,37.58000183105469,38.04999923706055,3232300.0 2005-08-12,37.25,38.08000183105469,36.720001220703125,38.04999923706055,3921100.0 2005-08-15,37.56999969482422,37.84000015258789,37.0,37.18000030517578,2457700.0 2005-08-16,37.02000045776367,37.5,36.84000015258789,37.5,1843600.0 2005-08-17,37.040000915527344,37.290000915527344,36.83000183105469,37.09000015258789,1919200.0 2005-08-18,36.5,36.97999954223633,36.47999954223633,36.95000076293945,2300900.0 2005-08-19,36.2400016784668,36.779998779296875,36.22999954223633,36.630001068115234,2150700.0 2005-08-22,36.77000045776367,36.84000015258789,36.20000076293945,36.33000183105469,2217000.0 2005-08-23,36.58000183105469,37.06999969482422,36.31999969482422,36.75,1585200.0 2005-08-24,36.16999816894531,37.08000183105469,36.04999923706055,36.40999984741211,2604100.0 2005-08-25,36.15999984741211,36.630001068115234,36.0,36.29999923706055,1922400.0 2005-08-26,35.540000915527344,36.2400016784668,35.52000045776367,36.2400016784668,2902600.0 2005-08-29,36.150001525878906,36.279998779296875,35.20000076293945,35.25,2290600.0 2005-08-30,35.619998931884766,35.9900016784668,35.209999084472656,35.95000076293945,3176000.0 2005-08-31,36.45000076293945,36.470001220703125,35.459999084472656,35.650001525878906,3329400.0 2005-09-01,36.20000076293945,36.70000076293945,35.70000076293945,36.45000076293945,3715100.0 2005-09-02,36.56999969482422,36.63999938964844,35.959999084472656,36.310001373291016,2573400.0 2005-09-06,37.209999084472656,37.2599983215332,36.58000183105469,36.630001068115234,2199900.0 2005-09-07,36.880001068115234,37.2599983215332,36.29999923706055,36.29999923706055,1831900.0 2005-09-08,37.45000076293945,37.959999084472656,36.880001068115234,37.130001068115234,3089900.0 2005-09-09,38.36000061035156,38.52000045776367,37.52000045776367,37.900001525878906,4310500.0 2005-09-12,38.310001373291016,38.630001068115234,38.20000076293945,38.2599983215332,1703700.0 2005-09-13,38.349998474121094,38.630001068115234,38.060001373291016,38.060001373291016,3660600.0 2005-09-14,38.150001525878906,38.4900016784668,38.029998779296875,38.29999923706055,2120800.0 2005-09-15,37.95000076293945,38.279998779296875,37.59000015258789,38.150001525878906,3329500.0 2005-09-16,37.849998474121094,38.2400016784668,37.720001220703125,38.099998474121094,3065700.0 2005-09-19,37.06999969482422,37.900001525878906,36.790000915527344,37.70000076293945,4234400.0 2005-09-20,36.72999954223633,37.630001068115234,36.630001068115234,37.2599983215332,2902100.0 2005-09-21,36.16999816894531,36.61000061035156,35.880001068115234,36.47999954223633,2231900.0 2005-09-22,36.150001525878906,36.4900016784668,35.709999084472656,36.0,2127800.0 2005-09-23,36.150001525878906,36.15999984741211,35.650001525878906,36.040000915527344,2829900.0 2005-09-26,36.09000015258789,36.56999969482422,35.7400016784668,36.459999084472656,2920400.0 2005-09-27,35.70000076293945,36.11000061035156,35.29999923706055,36.04999923706055,3144700.0 2005-09-28,35.90999984741211,36.36000061035156,35.470001220703125,35.83000183105469,2230100.0 2005-09-29,36.439998626708984,36.58000183105469,35.5099983215332,35.810001373291016,3276500.0 2005-09-30,37.13999938964844,37.54999923706055,36.47999954223633,36.47999954223633,3248600.0 2005-10-03,37.36000061035156,37.900001525878906,37.279998779296875,37.31999969482422,2235900.0 2005-10-04,36.77000045776367,37.630001068115234,36.70000076293945,37.41999816894531,2481200.0 2005-10-05,35.5099983215332,36.84000015258789,35.45000076293945,36.650001525878906,3974600.0 2005-10-06,34.43000030517578,35.540000915527344,33.959999084472656,35.540000915527344,6479100.0 2005-10-07,34.470001220703125,35.08000183105469,34.2599983215332,34.7400016784668,3066800.0 2005-10-10,33.02000045776367,34.47999954223633,33.0,34.470001220703125,5027900.0 2005-10-11,32.47999954223633,33.25,32.209999084472656,33.18000030517578,6346900.0 2005-10-12,32.959999084472656,33.0099983215332,31.709999084472656,32.29999923706055,6857200.0 2005-10-13,33.0099983215332,33.15999984741211,32.310001373291016,32.849998474121094,4658800.0 2005-10-14,33.380001068115234,33.599998474121094,33.0,33.33000183105469,4721200.0 2005-10-17,33.0,33.45000076293945,32.86000061035156,33.36000061035156,2800200.0 2005-10-18,33.0099983215332,33.18000030517578,32.619998931884766,32.70000076293945,2353800.0 2005-10-19,33.189998626708984,33.349998474121094,32.349998474121094,33.0,3569400.0 2005-10-20,35.279998779296875,35.900001525878906,35.08000183105469,35.599998474121094,8541600.0 2005-10-21,35.27000045776367,35.81999969482422,35.25,35.70000076293945,4391900.0 2005-10-24,34.95000076293945,35.599998474121094,34.599998474121094,35.470001220703125,3603200.0 2005-10-25,34.59000015258789,35.349998474121094,34.56999969482422,34.95000076293945,2692400.0 2005-10-26,34.529998779296875,35.40999984741211,34.220001220703125,35.40999984741211,2670400.0 2005-10-27,33.810001373291016,34.599998474121094,33.709999084472656,34.560001373291016,2382600.0 2005-10-28,34.61000061035156,34.689998626708984,33.5,33.70000076293945,3949800.0 2005-10-31,34.779998779296875,35.279998779296875,34.689998626708984,34.689998626708984,3255500.0 2005-11-01,34.5,34.779998779296875,34.18000030517578,34.779998779296875,3134000.0 2005-11-02,35.43000030517578,35.56999969482422,34.61000061035156,34.650001525878906,3330400.0 2005-11-03,36.130001068115234,36.41999816894531,35.470001220703125,35.5,4506800.0 2005-11-04,36.20000076293945,36.47999954223633,35.52000045776367,36.150001525878906,2061400.0 2005-11-07,36.630001068115234,36.939998626708984,36.25,36.5099983215332,2807800.0 2005-11-08,36.099998474121094,36.630001068115234,36.0,36.349998474121094,2124200.0 2005-11-09,36.25,36.61000061035156,35.72999954223633,36.099998474121094,2295400.0 2005-11-10,36.9900016784668,37.02000045776367,35.810001373291016,36.29999923706055,2519300.0 2005-11-11,37.400001525878906,37.599998474121094,37.06999969482422,37.150001525878906,3407700.0 2005-11-14,37.720001220703125,37.790000915527344,37.099998474121094,37.36000061035156,2059300.0 2005-11-15,37.09000015258789,37.77000045776367,36.95000076293945,37.68000030517578,2349100.0 2005-11-16,36.40999984741211,37.0,36.060001373291016,37.0,3326600.0 2005-11-17,36.959999084472656,37.0,36.11000061035156,36.439998626708984,2522500.0 2005-11-18,37.27000045776367,37.83000183105469,36.86000061035156,37.40999984741211,2682200.0 2005-11-21,37.689998626708984,38.029998779296875,37.04999923706055,37.5,2503100.0 2005-11-22,38.0,38.349998474121094,37.29999923706055,37.33000183105469,2937100.0 2005-11-23,37.7400016784668,38.5,37.72999954223633,38.0,2139800.0 2005-11-25,38.02000045776367,38.369998931884766,37.79999923706055,37.880001068115234,811000.0 2005-11-28,37.189998626708984,37.9900016784668,37.18000030517578,37.939998626708984,3107800.0 2005-11-29,37.2599983215332,37.59000015258789,37.130001068115234,37.459999084472656,2853100.0 2005-11-30,37.91999816894531,38.150001525878906,37.25,37.27000045776367,3083000.0 2005-12-01,39.25,39.41999816894531,38.13999938964844,38.2400016784668,4150900.0 2005-12-02,39.7400016784668,40.150001525878906,38.95000076293945,39.04999923706055,8030000.0 2005-12-05,39.15999984741211,39.81999969482422,38.95000076293945,39.689998626708984,4127400.0 2005-12-06,39.439998626708984,40.400001525878906,39.43000030517578,39.630001068115234,2972800.0 2005-12-07,39.150001525878906,39.810001373291016,39.040000915527344,39.349998474121094,2709400.0 2005-12-08,38.31999969482422,39.380001068115234,37.900001525878906,39.349998474121094,4353000.0 2005-12-09,38.439998626708984,38.81999969482422,37.959999084472656,38.41999816894531,3100800.0 2005-12-12,38.43000030517578,38.7599983215332,38.25,38.45000076293945,1652900.0 2005-12-13,38.790000915527344,39.20000076293945,38.15999984741211,38.349998474121094,1882200.0 2005-12-14,38.2599983215332,39.18000030517578,38.060001373291016,38.68000030517578,2848700.0 2005-12-15,37.959999084472656,38.47999954223633,37.880001068115234,38.29999923706055,2078700.0 2005-12-16,37.70000076293945,38.099998474121094,37.599998474121094,38.099998474121094,2465400.0 2005-12-19,36.779998779296875,37.790000915527344,36.77000045776367,37.66999816894531,2265400.0 2005-12-20,36.5,37.290000915527344,36.41999816894531,36.88999938964844,3288100.0 2005-12-21,36.599998474121094,37.0,36.33000183105469,36.61000061035156,2674400.0 2005-12-22,36.81999969482422,36.90999984741211,36.52000045776367,36.66999816894531,2077600.0 2005-12-23,37.0099983215332,37.22999954223633,36.75,36.75,1489700.0 2005-12-27,36.279998779296875,37.290000915527344,36.2599983215332,37.099998474121094,1576100.0 2005-12-28,36.5099983215332,36.70000076293945,36.2400016784668,36.2599983215332,1146500.0 2005-12-29,36.220001220703125,36.619998931884766,36.099998474121094,36.400001525878906,1304500.0 2005-12-30,35.869998931884766,36.060001373291016,35.61000061035156,35.970001220703125,1683300.0 2006-01-03,36.70000076293945,36.779998779296875,35.34000015258789,36.130001068115234,3575900.0 2006-01-04,37.040000915527344,37.119998931884766,36.54999923706055,36.54999923706055,3351800.0 2006-01-05,38.220001220703125,38.459999084472656,37.15999984741211,37.15999984741211,4014300.0 2006-01-06,38.369998931884766,38.959999084472656,37.91999816894531,38.619998931884766,3247000.0 2006-01-09,38.90999984741211,39.029998779296875,38.310001373291016,38.38999938964844,3102200.0 2006-01-10,38.90999984741211,38.9900016784668,38.4900016784668,38.79999923706055,2252200.0 2006-01-11,39.099998474121094,39.38999938964844,38.720001220703125,39.09000015258789,2309300.0 2006-01-12,38.77000045776367,39.27000045776367,38.689998626708984,39.15999984741211,3137600.0 2006-01-13,39.02000045776367,39.15999984741211,38.529998779296875,38.77000045776367,2006900.0 2006-01-17,37.81999969482422,39.0099983215332,37.560001373291016,39.0,3658400.0 2006-01-18,37.650001525878906,37.84000015258789,36.9900016784668,37.4900016784668,4967100.0 2006-01-19,38.720001220703125,38.939998626708984,38.0,38.04999923706055,4092000.0 2006-01-20,37.77000045776367,38.720001220703125,37.47999954223633,38.720001220703125,4207800.0 2006-01-23,37.869998931884766,38.119998931884766,37.349998474121094,37.86000061035156,3198600.0 2006-01-24,38.59000015258789,39.04999923706055,38.02000045776367,38.11000061035156,4849100.0 2006-01-25,38.93000030517578,39.04999923706055,38.13999938964844,38.939998626708984,3458400.0 2006-01-26,39.7599983215332,39.790000915527344,38.630001068115234,39.08000183105469,3617700.0 2006-01-27,39.66999816894531,40.22999954223633,39.45000076293945,39.900001525878906,3545500.0 2006-01-30,40.0,40.20000076293945,39.599998474121094,39.66999816894531,4436900.0 2006-01-31,39.77000045776367,40.27000045776367,39.68000030517578,40.2400016784668,3482800.0 2006-02-01,40.33000183105469,40.40999984741211,39.45000076293945,39.599998474121094,3585000.0 2006-02-02,40.0,40.72999954223633,39.63999938964844,40.38999938964844,2647900.0 2006-02-03,39.77000045776367,40.279998779296875,39.65999984741211,40.0099983215332,3527900.0 2006-02-06,40.18000030517578,40.70000076293945,39.54999923706055,39.650001525878906,3080100.0 2006-02-07,40.380001068115234,40.439998626708984,39.83000183105469,40.15999984741211,2405700.0 2006-02-08,40.900001525878906,41.0,40.119998931884766,40.380001068115234,3385600.0 2006-02-09,40.90999984741211,41.47999954223633,40.439998626708984,41.0,5570500.0 2006-02-10,39.2599983215332,40.0,38.900001525878906,40.0,8114700.0 2006-02-13,39.349998474121094,39.41999816894531,38.83000183105469,39.11000061035156,2595100.0 2006-02-14,39.81999969482422,39.849998474121094,38.810001373291016,39.36000061035156,2611200.0 2006-02-15,38.83000183105469,39.7599983215332,38.70000076293945,39.689998626708984,4290300.0 2006-02-16,39.58000183105469,39.599998474121094,38.709999084472656,39.130001068115234,2497200.0 2006-02-17,38.790000915527344,39.54999923706055,38.779998779296875,39.470001220703125,2350900.0 2006-02-21,37.880001068115234,39.0,37.599998474121094,38.790000915527344,3446300.0 2006-02-22,38.08000183105469,38.459999084472656,37.47999954223633,37.790000915527344,3270400.0 2006-02-23,38.209999084472656,38.880001068115234,37.790000915527344,38.119998931884766,2754300.0 2006-02-24,38.36000061035156,38.79999923706055,37.91999816894531,38.11000061035156,2148400.0 2006-02-27,38.470001220703125,38.70000076293945,38.150001525878906,38.33000183105469,2441700.0 2006-02-28,38.13999938964844,38.720001220703125,37.709999084472656,38.41999816894531,3430400.0 2006-03-01,39.20000076293945,39.40999984741211,38.34000015258789,38.38999938964844,3353400.0 2006-03-02,38.90999984741211,39.529998779296875,38.459999084472656,39.09000015258789,3661400.0 2006-03-03,38.52000045776367,38.95000076293945,38.400001525878906,38.84000015258789,3060800.0 2006-03-06,38.709999084472656,38.95000076293945,38.349998474121094,38.720001220703125,2872200.0 2006-03-07,37.7599983215332,38.459999084472656,37.38999938964844,38.060001373291016,2937300.0 2006-03-08,37.880001068115234,38.2400016784668,37.5,37.599998474121094,3073500.0 2006-03-09,37.18000030517578,38.290000915527344,37.119998931884766,37.880001068115234,3207600.0 2006-03-10,36.849998474121094,37.27000045776367,36.61000061035156,37.0,3894000.0 2006-03-13,36.939998626708984,37.38999938964844,36.880001068115234,37.11000061035156,2284400.0 2006-03-14,37.61000061035156,37.79999923706055,36.83000183105469,36.849998474121094,3419200.0 2006-03-15,37.9900016784668,38.380001068115234,37.66999816894531,37.79999923706055,3117400.0 2006-03-16,37.22999954223633,38.029998779296875,37.22999954223633,38.02000045776367,3665700.0 2006-03-17,37.22999954223633,37.45000076293945,36.619998931884766,37.290000915527344,3149600.0 2006-03-20,37.5099983215332,37.7599983215332,37.31999969482422,37.380001068115234,2409000.0 2006-03-21,37.099998474121094,38.279998779296875,37.06999969482422,37.560001373291016,3009800.0 2006-03-22,37.65999984741211,37.70000076293945,36.810001373291016,37.099998474121094,2880000.0 2006-03-23,37.83000183105469,38.18000030517578,37.4900016784668,37.54999923706055,2678800.0 2006-03-24,38.08000183105469,38.25,37.470001220703125,37.7599983215332,2693500.0 2006-03-27,37.77000045776367,38.25,37.75,37.83000183105469,2441800.0 2006-03-28,37.060001373291016,37.95000076293945,36.97999954223633,37.59000015258789,2381800.0 2006-03-29,37.689998626708984,38.040000915527344,37.040000915527344,37.25,3004200.0 2006-03-30,38.29999923706055,38.849998474121094,37.900001525878906,37.95000076293945,3805000.0 2006-03-31,38.290000915527344,38.79999923706055,37.97999954223633,38.4900016784668,2370700.0 2006-04-03,38.36000061035156,38.849998474121094,38.18000030517578,38.63999938964844,2078200.0 2006-04-04,38.20000076293945,38.59000015258789,37.93000030517578,38.2599983215332,2468800.0 2006-04-05,38.90999984741211,39.11000061035156,38.13999938964844,38.150001525878906,2290600.0 2006-04-06,39.22999954223633,39.4900016784668,38.7599983215332,38.779998779296875,2047700.0 2006-04-07,38.470001220703125,39.619998931884766,38.25,39.34000015258789,2155100.0 2006-04-10,38.09000015258789,38.47999954223633,37.79999923706055,38.470001220703125,1579100.0 2006-04-11,37.72999954223633,38.599998474121094,37.560001373291016,38.25,2094700.0 2006-04-12,37.970001220703125,38.029998779296875,37.5,37.72999954223633,2021300.0 2006-04-13,38.13999938964844,38.40999984741211,37.810001373291016,37.900001525878906,1103300.0 2006-04-17,37.5099983215332,38.5,37.2599983215332,38.06999969482422,2031500.0 2006-04-18,38.7400016784668,39.0,37.63999938964844,37.70000076293945,3051100.0 2006-04-19,39.0,39.33000183105469,38.43000030517578,38.75,2841500.0 2006-04-20,39.08000183105469,39.810001373291016,38.5,38.849998474121094,2083800.0 2006-04-21,38.45000076293945,39.29999923706055,38.130001068115234,39.29999923706055,3026600.0 2006-04-24,38.38999938964844,38.470001220703125,37.790000915527344,38.36000061035156,2525200.0 2006-04-25,37.900001525878906,38.540000915527344,37.72999954223633,38.33000183105469,3022900.0 2006-04-26,37.70000076293945,38.290000915527344,37.470001220703125,38.029998779296875,2529700.0 2006-04-27,37.81999969482422,38.130001068115234,37.15999984741211,37.599998474121094,3426600.0 2006-04-28,37.91999816894531,38.34000015258789,37.599998474121094,37.599998474121094,2433900.0 2006-05-01,37.13999938964844,37.959999084472656,36.95000076293945,37.93000030517578,2602400.0 2006-05-02,36.61000061035156,37.59000015258789,36.29999923706055,37.189998626708984,4539100.0 2006-05-03,36.599998474121094,36.7400016784668,36.16999816894531,36.61000061035156,3425000.0 2006-05-04,36.810001373291016,37.15999984741211,36.59000015258789,36.650001525878906,2785900.0 2006-05-05,35.81999969482422,36.779998779296875,35.16999816894531,36.0099983215332,7428400.0 2006-05-08,36.08000183105469,36.18000030517578,35.58000183105469,35.630001068115234,3852100.0 2006-05-09,35.66999816894531,35.91999816894531,35.45000076293945,35.88999938964844,3085600.0 2006-05-10,35.279998779296875,35.56999969482422,34.72999954223633,35.5099983215332,4474400.0 2006-05-11,34.68000030517578,35.529998779296875,34.36000061035156,35.290000915527344,5616000.0 2006-05-12,36.029998779296875,36.400001525878906,35.18000030517578,35.5099983215332,8899900.0 2006-05-15,36.2400016784668,36.650001525878906,35.54999923706055,35.97999954223633,4136000.0 2006-05-16,35.560001373291016,36.27000045776367,35.18000030517578,36.150001525878906,3522800.0 2006-05-17,35.79999923706055,36.18000030517578,35.34000015258789,35.560001373291016,4293100.0 2006-05-18,34.90999984741211,36.04999923706055,34.900001525878906,35.900001525878906,3339000.0 2006-05-19,35.33000183105469,35.47999954223633,34.70000076293945,34.790000915527344,3898900.0 2006-05-22,34.689998626708984,35.33000183105469,34.11000061035156,35.33000183105469,3516100.0 2006-05-23,33.63999938964844,35.27000045776367,33.56999969482422,34.84000015258789,4200800.0 2006-05-24,33.38999938964844,33.79999923706055,32.75,33.43000030517578,6732500.0 2006-05-25,33.529998779296875,33.900001525878906,33.2599983215332,33.75,4327900.0 2006-05-26,33.79999923706055,34.13999938964844,33.58000183105469,33.75,3094500.0 2006-05-30,33.619998931884766,33.970001220703125,33.400001525878906,33.79999923706055,2963900.0 2006-05-31,33.72999954223633,33.83000183105469,33.36000061035156,33.63999938964844,2991500.0 2006-06-01,34.150001525878906,34.25,33.61000061035156,33.72999954223633,2838700.0 2006-06-02,34.439998626708984,34.54999923706055,33.95000076293945,34.41999816894531,4249500.0 2006-06-05,32.86000061035156,34.25,32.810001373291016,34.189998626708984,3541700.0 2006-06-06,32.65999984741211,33.13999938964844,32.400001525878906,32.900001525878906,4238900.0 2006-06-07,32.2400016784668,33.16999816894531,32.209999084472656,32.79999923706055,3259100.0 2006-06-08,32.38999938964844,32.79999923706055,31.6299991607666,32.2400016784668,3712500.0 2006-06-09,32.45000076293945,33.41999816894531,32.22999954223633,33.0,3338500.0 2006-06-12,32.0,32.790000915527344,31.989999771118164,32.43000030517578,2334300.0 2006-06-13,32.08000183105469,32.68000030517578,31.940000534057617,31.950000762939453,3143800.0 2006-06-14,32.400001525878906,32.70000076293945,32.09000015258789,32.25,3701100.0 2006-06-15,33.380001068115234,33.45000076293945,32.5,32.599998474121094,2486600.0 2006-06-16,32.9900016784668,33.45000076293945,32.72999954223633,33.13999938964844,2696100.0 2006-06-19,32.45000076293945,33.209999084472656,32.279998779296875,33.11000061035156,1950900.0 2006-06-20,32.31999969482422,32.54999923706055,32.029998779296875,32.38999938964844,2096400.0 2006-06-21,33.02000045776367,33.189998626708984,32.29999923706055,32.29999923706055,1867300.0 2006-06-22,32.099998474121094,32.88999938964844,31.940000534057617,32.81999969482422,2893000.0 2006-06-23,31.649999618530273,32.13999938964844,31.5,32.040000915527344,2071200.0 2006-06-26,31.479999542236328,31.989999771118164,31.440000534057617,31.600000381469727,2312600.0 2006-06-27,31.260000228881836,31.600000381469727,31.049999237060547,31.549999237060547,2116200.0 2006-06-28,31.520000457763672,31.530000686645508,30.889999389648438,31.280000686645508,2156000.0 2006-06-29,32.36000061035156,32.41999816894531,31.40999984741211,31.709999084472656,2782800.0 2006-06-30,32.13999938964844,32.529998779296875,31.84000015258789,32.369998931884766,1868400.0 2006-07-03,32.5,32.59000015258789,32.11000061035156,32.13999938964844,801000.0 2006-07-05,31.829999923706055,32.27000045776367,31.649999618530273,32.27000045776367,2183500.0 2006-07-06,31.329999923706055,31.84000015258789,31.110000610351562,31.5,2435200.0 2006-07-07,30.889999389648438,31.329999923706055,30.399999618530273,31.329999923706055,8758100.0 2006-07-10,30.600000381469727,31.299999237060547,30.43000030517578,30.969999313354492,2968700.0 2006-07-11,31.68000030517578,31.75,30.299999237060547,30.399999618530273,8022600.0 2006-07-12,31.149999618530273,31.760000228881836,30.860000610351562,31.5,4161900.0 2006-07-13,31.18000030517578,32.02000045776367,30.81999969482422,31.110000610351562,5050500.0 2006-07-14,31.360000610351562,31.760000228881836,31.020000457763672,31.15999984741211,2732300.0 2006-07-17,31.540000915527344,31.790000915527344,31.270000457763672,31.270000457763672,2381300.0 2006-07-18,31.510000228881836,31.75,30.790000915527344,31.540000915527344,3585900.0 2006-07-19,31.979999542236328,32.20000076293945,31.3799991607666,31.540000915527344,3636400.0 2006-07-20,31.059999465942383,32.33000183105469,31.020000457763672,31.90999984741211,3767500.0 2006-07-21,30.170000076293945,31.06999969482422,29.889999389648438,31.06999969482422,4508200.0 2006-07-24,30.899999618530273,31.040000915527344,30.219999313354492,30.239999771118164,2375100.0 2006-07-25,31.049999237060547,31.350000381469727,30.309999465942383,31.0,3913000.0 2006-07-26,30.959999084472656,31.40999984741211,30.149999618530273,30.950000762939453,3630600.0 2006-07-27,31.209999084472656,31.860000610351562,31.100000381469727,31.100000381469727,2585800.0 2006-07-28,32.25,32.41999816894531,31.3799991607666,31.389999389648438,3443600.0 2006-07-31,32.33000183105469,32.59000015258789,32.0099983215332,32.29999923706055,2065400.0 2006-08-01,31.610000610351562,32.189998626708984,31.260000228881836,32.189998626708984,2108500.0 2006-08-02,31.540000915527344,31.940000534057617,31.350000381469727,31.700000762939453,2481600.0 2006-08-03,32.31999969482422,32.5,31.049999237060547,31.200000762939453,2440100.0 2006-08-04,32.34000015258789,33.119998931884766,32.22999954223633,32.66999816894531,4535200.0 2006-08-07,32.2400016784668,32.5099983215332,32.0099983215332,32.349998474121094,2113200.0 2006-08-08,32.2599983215332,32.72999954223633,32.060001373291016,32.349998474121094,2403300.0 2006-08-09,32.25,33.2400016784668,32.18000030517578,32.65999984741211,3188300.0 2006-08-10,31.899999618530273,32.54999923706055,31.889999389648438,32.25,5586900.0 2006-08-11,26.729999542236328,28.940000534057617,26.06999969482422,28.700000762939453,27748000.0 2006-08-14,27.59000015258789,27.799999237060547,26.899999618530273,26.959999084472656,9650300.0 2006-08-15,27.84000015258789,28.299999237060547,27.700000762939453,27.989999771118164,6039800.0 2006-08-16,27.950000762939453,28.18000030517578,27.520000457763672,27.989999771118164,7359300.0 2006-08-17,28.100000381469727,28.290000915527344,27.6299991607666,27.68000030517578,6206500.0 2006-08-18,28.229999542236328,28.309999465942383,27.549999237060547,28.110000610351562,3416700.0 2006-08-21,27.420000076293945,28.0,27.34000015258789,27.979999542236328,3575700.0 2006-08-22,27.6299991607666,27.959999084472656,27.40999984741211,27.43000030517578,3686600.0 2006-08-23,28.209999084472656,28.309999465942383,27.450000762939453,27.450000762939453,4694300.0 2006-08-24,28.959999084472656,29.049999237060547,28.209999084472656,28.239999771118164,5390000.0 2006-08-25,28.6299991607666,29.09000015258789,28.549999237060547,28.68000030517578,4032300.0 2006-08-28,30.010000228881836,30.139999389648438,28.719999313354492,28.809999465942383,9443700.0 2006-08-29,30.469999313354492,30.5,29.739999771118164,30.020000457763672,5389200.0 2006-08-30,30.56999969482422,30.75,30.020000457763672,30.469999313354492,3933300.0 2006-08-31,30.639999389648438,30.75,30.299999237060547,30.729999542236328,2677300.0 2006-09-01,30.270000457763672,30.799999237060547,30.09000015258789,30.75,2481000.0 2006-09-05,30.420000076293945,30.510000228881836,29.75,30.139999389648438,3517200.0 2006-09-06,30.15999984741211,30.219999313354492,29.799999237060547,30.200000762939453,2760900.0 2006-09-07,29.299999237060547,30.049999237060547,29.280000686645508,29.90999984741211,6067200.0 2006-09-08,29.6299991607666,29.84000015258789,29.200000762939453,29.399999618530273,3535900.0 2006-09-11,30.469999313354492,30.770000457763672,29.489999771118164,29.6299991607666,4962900.0 2006-09-12,31.190000534057617,31.479999542236328,30.469999313354492,30.469999313354492,3645200.0 2006-09-13,31.139999389648438,31.520000457763672,30.68000030517578,31.100000381469727,3437800.0 2006-09-14,31.200000762939453,31.469999313354492,30.739999771118164,31.020000457763672,3417900.0 2006-09-15,31.25,32.060001373291016,31.170000076293945,31.65999984741211,3846900.0 2006-09-18,31.209999084472656,31.59000015258789,30.920000076293945,31.260000228881836,2693100.0 2006-09-19,30.610000610351562,31.149999618530273,30.219999313354492,31.149999618530273,5593400.0 2006-09-20,30.93000030517578,31.049999237060547,30.5,30.690000534057617,3721100.0 2006-09-21,30.1200008392334,31.049999237060547,30.030000686645508,30.899999618530273,4049600.0 2006-09-22,29.719999313354492,30.200000762939453,29.520000457763672,30.049999237060547,3440700.0 2006-09-25,30.15999984741211,30.34000015258789,29.299999237060547,30.0,7049100.0 2006-09-26,30.020000457763672,30.100000381469727,29.59000015258789,30.0,3246300.0 2006-09-27,29.670000076293945,30.399999618530273,29.530000686645508,30.0,4959600.0 2006-09-28,29.700000762939453,29.809999465942383,29.40999984741211,29.670000076293945,4008700.0 2006-09-29,29.389999389648438,29.760000228881836,29.34000015258789,29.59000015258789,2853100.0 2006-10-02,29.31999969482422,29.6299991607666,29.040000915527344,29.489999771118164,3253800.0 2006-10-03,29.139999389648438,29.43000030517578,28.81999969482422,29.020000457763672,3615400.0 2006-10-04,29.6299991607666,29.639999389648438,29.100000381469727,29.149999618530273,4085200.0 2006-10-05,29.520000457763672,29.760000228881836,29.350000381469727,29.5,2446300.0 2006-10-06,30.06999969482422,30.239999771118164,29.239999771118164,29.290000915527344,3292700.0 2006-10-09,30.479999542236328,30.739999771118164,29.93000030517578,30.0,3446800.0 2006-10-10,30.049999237060547,30.6299991607666,29.860000610351562,30.489999771118164,3892300.0 2006-10-11,29.84000015258789,30.040000915527344,29.530000686645508,29.799999237060547,6487100.0 2006-10-12,30.270000457763672,30.399999618530273,29.90999984741211,30.1299991607666,4489400.0 2006-10-13,30.559999465942383,30.780000686645508,30.059999465942383,30.079999923706055,4269500.0 2006-10-16,31.09000015258789,31.229999542236328,30.639999389648438,30.729999542236328,2985100.0 2006-10-17,30.790000915527344,30.989999771118164,30.329999923706055,30.989999771118164,3181700.0 2006-10-18,29.68000030517578,30.770000457763672,29.1299991607666,30.770000457763672,6751100.0 2006-10-19,29.6299991607666,30.1200008392334,29.3799991607666,29.520000457763672,3283600.0 2006-10-20,29.760000228881836,29.8799991607666,29.3799991607666,29.780000686645508,3837800.0 2006-10-23,30.010000228881836,30.34000015258789,29.559999465942383,29.59000015258789,3906800.0 2006-10-24,29.65999984741211,30.3700008392334,29.440000534057617,30.010000228881836,5907600.0 2006-10-25,31.540000915527344,31.709999084472656,29.40999984741211,29.40999984741211,8306800.0 2006-10-26,31.520000457763672,31.670000076293945,30.920000076293945,31.670000076293945,4446600.0 2006-10-27,31.1299991607666,31.520000457763672,31.0,31.520000457763672,4570800.0 2006-10-30,31.510000228881836,31.579999923706055,31.049999237060547,31.170000076293945,3181500.0 2006-10-31,31.81999969482422,31.920000076293945,31.329999923706055,31.670000076293945,2987600.0 2006-11-01,31.670000076293945,31.979999542236328,31.610000610351562,31.889999389648438,3776800.0 2006-11-02,31.59000015258789,31.989999771118164,31.440000534057617,31.530000686645508,2932200.0 2006-11-03,31.219999313354492,32.65999984741211,31.0,32.65999984741211,4074300.0 2006-11-06,31.829999923706055,32.0,31.0,31.469999313354492,2863100.0 2006-11-07,32.43000030517578,32.810001373291016,31.979999542236328,32.09000015258789,3830200.0 2006-11-08,32.349998474121094,32.529998779296875,31.799999237060547,32.349998474121094,2884200.0 2006-11-09,31.790000915527344,32.540000915527344,31.780000686645508,32.52000045776367,3623400.0 2006-11-10,32.119998931884766,32.15999984741211,31.670000076293945,31.760000228881836,2006700.0 2006-11-13,32.20000076293945,32.540000915527344,31.829999923706055,32.130001068115234,3928200.0 2006-11-14,33.029998779296875,33.040000915527344,32.02000045776367,32.439998626708984,5779400.0 2006-11-15,33.560001373291016,34.29999923706055,33.31999969482422,34.099998474121094,9153100.0 2006-11-16,33.810001373291016,34.0,33.290000915527344,33.560001373291016,3744100.0 2006-11-17,33.66999816894531,34.0,33.31999969482422,33.61000061035156,2125200.0 2006-11-20,33.709999084472656,33.900001525878906,33.31999969482422,33.599998474121094,3311600.0 2006-11-21,33.09000015258789,33.70000076293945,32.93000030517578,33.560001373291016,3100700.0 2006-11-22,33.630001068115234,33.75,33.119998931884766,33.119998931884766,4172800.0 2006-11-24,33.59000015258789,33.68000030517578,33.29999923706055,33.40999984741211,1482400.0 2006-11-27,32.7400016784668,33.619998931884766,32.540000915527344,33.22999954223633,5991200.0 2006-11-28,32.47999954223633,32.7400016784668,31.889999389648438,32.7400016784668,4949200.0 2006-11-29,32.25,32.81999969482422,31.969999313354492,32.720001220703125,3518600.0 2006-11-30,32.52000045776367,32.83000183105469,32.18000030517578,32.25,3088600.0 2006-12-01,32.619998931884766,33.0099983215332,32.06999969482422,33.0099983215332,3833200.0 2006-12-04,33.22999954223633,33.5,32.5,32.709999084472656,3358900.0 2006-12-05,33.599998474121094,33.7400016784668,33.290000915527344,33.43000030517578,2912400.0 2006-12-06,33.56999969482422,33.81999969482422,33.16999816894531,33.599998474121094,2359100.0 2006-12-07,33.060001373291016,33.75,32.95000076293945,33.75,3887000.0 2006-12-08,33.119998931884766,33.209999084472656,32.5099983215332,33.060001373291016,3455100.0 2006-12-11,32.869998931884766,33.13999938964844,32.65999984741211,33.02000045776367,3320500.0 2006-12-12,32.720001220703125,33.099998474121094,32.45000076293945,32.72999954223633,4157700.0 2006-12-13,32.4900016784668,32.880001068115234,32.27000045776367,32.790000915527344,2972500.0 2006-12-14,32.630001068115234,32.970001220703125,32.41999816894531,32.41999816894531,3809700.0 2006-12-15,32.59000015258789,32.84000015258789,32.41999816894531,32.61000061035156,3653900.0 2006-12-18,32.86000061035156,33.11000061035156,32.52000045776367,32.58000183105469,3105000.0 2006-12-19,32.59000015258789,32.91999816894531,32.310001373291016,32.5099983215332,3482500.0 2006-12-20,33.08000183105469,33.45000076293945,32.869998931884766,33.20000076293945,2947500.0 2006-12-21,32.790000915527344,33.209999084472656,32.47999954223633,33.040000915527344,2647800.0 2006-12-22,32.20000076293945,32.75,32.20000076293945,32.70000076293945,2946900.0 2006-12-26,32.380001068115234,32.54999923706055,32.06999969482422,32.08000183105469,1480700.0 2006-12-27,32.7400016784668,33.04999923706055,32.5,32.5,2355100.0 2006-12-28,32.779998779296875,32.97999954223633,32.58000183105469,32.58000183105469,1876800.0 2006-12-29,32.869998931884766,33.220001220703125,32.65999984741211,32.689998626708984,1619300.0 2007-01-03,32.84000015258789,33.400001525878906,32.5,32.93000030517578,3073800.0 2007-01-04,33.40999984741211,33.529998779296875,32.79999923706055,32.84000015258789,3483600.0 2007-01-05,33.029998779296875,33.29999923706055,32.650001525878906,33.27000045776367,2627900.0 2007-01-08,33.290000915527344,33.619998931884766,32.95000076293945,33.18000030517578,2879100.0 2007-01-09,33.2400016784668,33.58000183105469,32.83000183105469,33.279998779296875,3316300.0 2007-01-10,33.81999969482422,33.97999954223633,32.869998931884766,33.060001373291016,4148000.0 2007-01-11,33.88999938964844,34.529998779296875,33.5,33.81999969482422,4466700.0 2007-01-12,33.939998626708984,34.040000915527344,33.43000030517578,33.54999923706055,3561300.0 2007-01-16,33.77000045776367,33.91999816894531,33.470001220703125,33.880001068115234,2961900.0 2007-01-17,33.22999954223633,33.79999923706055,33.099998474121094,33.459999084472656,4137800.0 2007-01-18,32.689998626708984,33.20000076293945,32.59000015258789,33.20000076293945,3208200.0 2007-01-19,32.790000915527344,33.27000045776367,32.52000045776367,32.70000076293945,3245500.0 2007-01-22,32.369998931884766,32.880001068115234,32.279998779296875,32.40999984741211,4154700.0 2007-01-23,32.619998931884766,33.099998474121094,32.45000076293945,32.5,2488200.0 2007-01-24,33.0,33.22999954223633,32.599998474121094,32.619998931884766,2091600.0 2007-01-25,33.040000915527344,33.70000076293945,32.86000061035156,33.15999984741211,2488100.0 2007-01-26,33.31999969482422,33.84000015258789,32.939998626708984,33.13999938964844,3585100.0 2007-01-29,32.88999938964844,33.439998626708984,32.720001220703125,33.439998626708984,3447000.0 2007-01-30,32.83000183105469,33.119998931884766,32.709999084472656,33.0,1936100.0 2007-01-31,32.75,32.939998626708984,32.310001373291016,32.68000030517578,4332500.0 2007-02-01,33.099998474121094,33.34000015258789,32.72999954223633,32.75,3737000.0 2007-02-02,33.34000015258789,33.560001373291016,33.130001068115234,33.20000076293945,3268200.0 2007-02-05,33.189998626708984,33.689998626708984,33.13999938964844,33.369998931884766,2989200.0 2007-02-06,32.95000076293945,33.25,32.720001220703125,33.13999938964844,2692600.0 2007-02-07,33.2400016784668,33.5,33.0,33.0,3109900.0 2007-02-08,33.29999923706055,33.4900016784668,33.040000915527344,33.20000076293945,2378800.0 2007-02-09,33.099998474121094,34.0,33.09000015258789,33.439998626708984,4328100.0 2007-02-12,32.90999984741211,33.290000915527344,32.72999954223633,33.099998474121094,2068100.0 2007-02-13,33.02000045776367,33.06999969482422,32.68000030517578,33.0,2266800.0 2007-02-14,33.43000030517578,33.65999984741211,33.08000183105469,33.08000183105469,2540600.0 2007-02-15,33.290000915527344,33.63999938964844,33.15999984741211,33.2599983215332,2582800.0 2007-02-16,32.97999954223633,33.209999084472656,32.79999923706055,33.209999084472656,5311800.0 2007-02-20,32.970001220703125,33.099998474121094,32.7599983215332,33.0,4157900.0 2007-02-21,33.31999969482422,33.33000183105469,32.529998779296875,32.900001525878906,6576600.0 2007-02-22,36.79999923706055,36.970001220703125,35.25,35.40999984741211,13706000.0 2007-02-23,36.95000076293945,37.16999816894531,36.400001525878906,36.43000030517578,5841700.0 2007-02-26,36.58000183105469,36.88999938964844,36.18000030517578,36.4900016784668,3722100.0 2007-02-27,35.86000061035156,36.7400016784668,35.56999969482422,36.59000015258789,6614900.0 2007-02-28,36.310001373291016,36.470001220703125,35.86000061035156,35.869998931884766,5157200.0 2007-03-01,36.150001525878906,36.369998931884766,35.2599983215332,35.75,5788200.0 2007-03-02,35.349998474121094,36.369998931884766,35.18000030517578,36.150001525878906,5141000.0 2007-03-05,35.099998474121094,35.9900016784668,34.90999984741211,35.0,4204300.0 2007-03-06,35.880001068115234,35.95000076293945,35.369998931884766,35.599998474121094,3765700.0 2007-03-07,35.470001220703125,35.849998474121094,35.25,35.70000076293945,2793200.0 2007-03-08,35.63999938964844,36.04999923706055,35.47999954223633,35.880001068115234,3821800.0 2007-03-09,36.290000915527344,37.220001220703125,35.81999969482422,36.27000045776367,3551200.0 2007-03-12,36.459999084472656,36.720001220703125,36.290000915527344,36.349998474121094,2666500.0 2007-03-13,35.84000015258789,36.470001220703125,35.84000015258789,36.349998474121094,2655500.0 2007-03-14,35.400001525878906,35.9900016784668,34.970001220703125,35.720001220703125,3997000.0 2007-03-15,35.38999938964844,35.540000915527344,35.20000076293945,35.40999984741211,2015200.0 2007-03-16,35.33000183105469,35.619998931884766,35.04999923706055,35.40999984741211,3907800.0 2007-03-19,35.529998779296875,35.84000015258789,35.36000061035156,35.599998474121094,2525400.0 2007-03-20,35.880001068115234,36.08000183105469,35.29999923706055,35.560001373291016,2908800.0 2007-03-21,36.130001068115234,36.529998779296875,35.619998931884766,35.91999816894531,3105300.0 2007-03-22,35.36000061035156,36.189998626708984,35.310001373291016,36.0,4790700.0 2007-03-23,35.56999969482422,35.959999084472656,35.279998779296875,35.36000061035156,3077400.0 2007-03-26,35.40999984741211,35.77000045776367,35.060001373291016,35.65999984741211,2592000.0 2007-03-27,35.369998931884766,35.779998779296875,35.25,35.349998474121094,3025400.0 2007-03-28,34.689998626708984,35.22999954223633,34.61000061035156,35.22999954223633,2966100.0 2007-03-29,34.36000061035156,34.9900016784668,34.099998474121094,34.83000183105469,3531900.0 2007-03-30,34.4900016784668,34.79999923706055,34.16999816894531,34.459999084472656,3033000.0 2007-04-02,34.36000061035156,35.0,34.15999984741211,34.59000015258789,3112200.0 2007-04-03,34.83000183105469,35.04999923706055,34.40999984741211,34.5,3360400.0 2007-04-04,35.369998931884766,35.439998626708984,34.849998474121094,34.939998626708984,2679600.0 2007-04-05,36.130001068115234,36.16999816894531,35.38999938964844,35.38999938964844,3554300.0 2007-04-09,36.15999984741211,37.0,35.54999923706055,36.9900016784668,2634300.0 2007-04-10,36.59000015258789,36.599998474121094,35.95000076293945,36.060001373291016,3705300.0 2007-04-11,35.959999084472656,36.70000076293945,35.869998931884766,36.59000015258789,2579900.0 2007-04-12,36.2400016784668,36.25,35.720001220703125,35.959999084472656,2660300.0 2007-04-13,36.09000015258789,37.0,35.61000061035156,37.0,1893200.0 2007-04-16,36.779998779296875,36.810001373291016,36.06999969482422,36.310001373291016,2669000.0 2007-04-17,36.22999954223633,36.7599983215332,36.130001068115234,36.66999816894531,2227900.0 2007-04-18,37.83000183105469,38.380001068115234,37.0,37.04999923706055,8281100.0 2007-04-19,38.45000076293945,38.75,37.5,37.560001373291016,4251000.0 2007-04-20,38.599998474121094,38.91999816894531,38.22999954223633,38.88999938964844,3817100.0 2007-04-23,38.20000076293945,38.630001068115234,38.119998931884766,38.41999816894531,2293100.0 2007-04-24,39.970001220703125,40.56999969482422,39.099998474121094,39.45000076293945,7013600.0 2007-04-25,40.099998474121094,40.18000030517578,39.41999816894531,40.04999923706055,3850900.0 2007-04-26,39.849998474121094,40.13999938964844,39.4900016784668,40.02000045776367,3004900.0 2007-04-27,39.15999984741211,39.900001525878906,38.099998474121094,39.72999954223633,3618700.0 2007-04-30,38.619998931884766,39.209999084472656,38.61000061035156,39.0,3639500.0 2007-05-01,38.900001525878906,39.119998931884766,38.47999954223633,38.709999084472656,3966600.0 2007-05-02,39.25,39.4900016784668,38.0099983215332,38.310001373291016,2737500.0 2007-05-03,39.77000045776367,40.150001525878906,39.310001373291016,39.59000015258789,2620700.0 2007-05-04,39.790000915527344,40.150001525878906,39.599998474121094,39.900001525878906,2117800.0 2007-05-07,40.08000183105469,40.150001525878906,39.79999923706055,40.029998779296875,2153400.0 2007-05-08,39.7400016784668,40.08000183105469,39.349998474121094,40.08000183105469,1991900.0 2007-05-09,40.560001373291016,40.599998474121094,39.5099983215332,39.7400016784668,3085500.0 2007-05-10,39.70000076293945,40.75,39.630001068115234,40.650001525878906,2816300.0 2007-05-11,40.54999923706055,40.54999923706055,39.470001220703125,39.709999084472656,2757100.0 2007-05-14,39.849998474121094,41.0,39.72999954223633,40.900001525878906,3449600.0 2007-05-15,39.130001068115234,40.0,39.06999969482422,39.880001068115234,3521900.0 2007-05-16,39.72999954223633,39.849998474121094,39.189998626708984,39.189998626708984,3608500.0 2007-05-17,40.20000076293945,40.70000076293945,39.54999923706055,39.849998474121094,5228300.0 2007-05-18,40.150001525878906,40.58000183105469,39.779998779296875,40.349998474121094,4362000.0 2007-05-21,40.13999938964844,41.099998474121094,39.95000076293945,40.349998474121094,5533300.0 2007-05-22,40.41999816894531,40.9900016784668,39.400001525878906,40.40999984741211,6890000.0 2007-05-23,36.38999938964844,37.130001068115234,36.11000061035156,36.849998474121094,17552400.0 2007-05-24,35.38999938964844,36.52000045776367,35.220001220703125,36.25,8162400.0 2007-05-25,35.66999816894531,35.869998931884766,35.29999923706055,35.38999938964844,5753900.0 2007-05-29,36.400001525878906,36.45000076293945,35.720001220703125,35.88999938964844,6451900.0 2007-05-30,35.70000076293945,36.08000183105469,35.189998626708984,36.08000183105469,6713800.0 2007-05-31,36.209999084472656,36.599998474121094,36.0,36.29999923706055,5893200.0 2007-06-01,36.650001525878906,36.869998931884766,36.25,36.25,4274200.0 2007-06-04,36.72999954223633,37.029998779296875,36.099998474121094,36.25,3442600.0 2007-06-05,36.88999938964844,37.150001525878906,36.20000076293945,36.20000076293945,4657600.0 2007-06-06,36.59000015258789,37.13999938964844,36.54999923706055,36.689998626708984,4924600.0 2007-06-07,35.56999969482422,37.90999984741211,35.56999969482422,36.59000015258789,8511800.0 2007-06-08,36.369998931884766,36.56999969482422,35.619998931884766,36.0,7194700.0 2007-06-11,36.099998474121094,36.900001525878906,36.02000045776367,36.380001068115234,4928200.0 2007-06-12,35.81999969482422,36.33000183105469,35.61000061035156,35.849998474121094,3286200.0 2007-06-13,36.70000076293945,36.79999923706055,35.91999816894531,35.91999816894531,5201200.0 2007-06-14,37.459999084472656,37.54999923706055,36.619998931884766,36.619998931884766,4154000.0 2007-06-15,37.650001525878906,37.939998626708984,37.45000076293945,37.529998779296875,3981300.0 2007-06-18,37.68000030517578,37.86000061035156,37.560001373291016,37.779998779296875,2506900.0 2007-06-19,37.529998779296875,37.70000076293945,37.060001373291016,37.279998779296875,4027900.0 2007-06-20,37.09000015258789,37.68000030517578,37.029998779296875,37.56999969482422,2793200.0 2007-06-21,38.52000045776367,38.56999969482422,37.060001373291016,37.09000015258789,4995800.0 2007-06-22,37.09000015258789,38.290000915527344,36.97999954223633,38.290000915527344,6518400.0 2007-06-25,37.2599983215332,38.02000045776367,37.02000045776367,37.119998931884766,4027300.0 2007-06-26,37.2400016784668,37.560001373291016,36.83000183105469,37.2599983215332,4543500.0 2007-06-27,38.09000015258789,38.279998779296875,36.84000015258789,36.869998931884766,4126000.0 2007-06-28,37.7400016784668,38.16999816894531,37.7400016784668,38.09000015258789,2982100.0 2007-06-29,37.63999938964844,38.2599983215332,37.54999923706055,37.86000061035156,2655100.0 2007-07-02,38.40999984741211,38.40999984741211,37.619998931884766,37.689998626708984,2660500.0 2007-07-03,38.13999938964844,38.560001373291016,37.9900016784668,38.43000030517578,1651500.0 2007-07-05,38.599998474121094,38.810001373291016,38.02000045776367,38.130001068115234,3273200.0 2007-07-06,39.06999969482422,39.150001525878906,38.529998779296875,38.900001525878906,3172600.0 2007-07-09,39.060001373291016,39.279998779296875,38.790000915527344,38.95000076293945,4091600.0 2007-07-10,39.0,39.400001525878906,38.560001373291016,38.720001220703125,3035700.0 2007-07-11,39.029998779296875,39.13999938964844,38.349998474121094,38.84000015258789,2287700.0 2007-07-12,39.81999969482422,39.90999984741211,38.959999084472656,39.66999816894531,2446600.0 2007-07-13,39.630001068115234,39.849998474121094,39.380001068115234,39.81999969482422,2177600.0 2007-07-16,39.2599983215332,39.650001525878906,39.13999938964844,39.630001068115234,2364600.0 2007-07-17,39.0,39.599998474121094,38.939998626708984,39.310001373291016,4561500.0 2007-07-18,38.540000915527344,38.810001373291016,37.849998474121094,38.77000045776367,4964900.0 2007-07-19,38.40999984741211,38.810001373291016,38.040000915527344,38.63999938964844,3180700.0 2007-07-20,38.06999969482422,38.439998626708984,37.70000076293945,37.869998931884766,3483700.0 2007-07-23,37.83000183105469,38.380001068115234,37.72999954223633,38.25,2064100.0 2007-07-24,36.79999923706055,37.45000076293945,35.970001220703125,37.220001220703125,4443300.0 2007-07-25,36.869998931884766,37.529998779296875,36.70000076293945,37.02000045776367,3004900.0 2007-07-26,36.04999923706055,36.869998931884766,35.599998474121094,36.65999984741211,4297800.0 2007-07-27,35.58000183105469,36.52000045776367,35.58000183105469,35.79999923706055,2668900.0 2007-07-30,36.060001373291016,36.439998626708984,35.5,35.970001220703125,2860600.0 2007-07-31,35.45000076293945,36.310001373291016,35.34000015258789,36.15999984741211,3598900.0 2007-08-01,36.27000045776367,36.38999938964844,35.11000061035156,35.41999816894531,4161000.0 2007-08-02,36.599998474121094,36.70000076293945,35.91999816894531,36.08000183105469,2496900.0 2007-08-03,35.459999084472656,36.56999969482422,35.45000076293945,36.4900016784668,2870100.0 2007-08-06,36.650001525878906,36.709999084472656,35.18000030517578,35.79999923706055,4475500.0 2007-08-07,36.72999954223633,37.34000015258789,35.86000061035156,36.38999938964844,4591200.0 2007-08-08,38.029998779296875,38.959999084472656,36.099998474121094,37.400001525878906,4091600.0 2007-08-09,37.810001373291016,38.70000076293945,36.93000030517578,37.099998474121094,3197200.0 2007-08-10,37.720001220703125,38.88999938964844,37.060001373291016,37.060001373291016,3582200.0 2007-08-13,37.779998779296875,38.130001068115234,37.47999954223633,37.869998931884766,2454800.0 2007-08-14,37.400001525878906,38.459999084472656,37.310001373291016,38.029998779296875,2478000.0 2007-08-15,36.83000183105469,37.9900016784668,36.65999984741211,37.33000183105469,3035800.0 2007-08-16,37.560001373291016,37.709999084472656,36.189998626708984,36.54999923706055,3813300.0 2007-08-17,37.7599983215332,38.7599983215332,37.18000030517578,38.72999954223633,3866700.0 2007-08-20,38.15999984741211,38.61000061035156,37.7400016784668,37.7599983215332,3007200.0 2007-08-21,37.720001220703125,38.68000030517578,36.7400016784668,37.9900016784668,5363100.0 2007-08-22,36.869998931884766,37.95000076293945,36.65999984741211,37.5,6486800.0 2007-08-23,36.400001525878906,36.9900016784668,35.84000015258789,36.95000076293945,3865200.0 2007-08-24,36.209999084472656,36.630001068115234,35.970001220703125,36.31999969482422,4178700.0 2007-08-27,36.45000076293945,36.7599983215332,36.04999923706055,36.04999923706055,2586400.0 2007-08-28,35.709999084472656,36.54999923706055,35.560001373291016,36.369998931884766,3314300.0 2007-08-29,36.619998931884766,36.689998626708984,35.689998626708984,35.83000183105469,2675300.0 2007-08-30,36.52000045776367,37.06999969482422,36.27000045776367,36.380001068115234,3043400.0 2007-08-31,36.880001068115234,37.16999816894531,36.5099983215332,36.95000076293945,2561400.0 2007-09-04,37.84000015258789,38.060001373291016,36.90999984741211,36.97999954223633,3086800.0 2007-09-05,37.27000045776367,37.630001068115234,36.83000183105469,37.54999923706055,3045700.0 2007-09-06,37.709999084472656,37.849998474121094,37.27000045776367,37.27000045776367,2088800.0 2007-09-07,36.56999969482422,37.540000915527344,36.209999084472656,37.29999923706055,3464800.0 2007-09-10,36.720001220703125,37.06999969482422,36.220001220703125,36.56999969482422,3493800.0 2007-09-11,36.959999084472656,37.18000030517578,36.59000015258789,36.779998779296875,3725900.0 2007-09-12,36.09000015258789,36.959999084472656,36.02000045776367,36.93000030517578,2765800.0 2007-09-13,35.83000183105469,36.470001220703125,35.619998931884766,36.34000015258789,3263500.0 2007-09-14,35.16999816894531,35.61000061035156,35.040000915527344,35.5,3485000.0 2007-09-17,35.209999084472656,35.470001220703125,34.93000030517578,35.150001525878906,1930200.0 2007-09-18,36.18000030517578,36.459999084472656,35.38999938964844,35.45000076293945,3028400.0 2007-09-19,36.22999954223633,36.59000015258789,36.099998474121094,36.380001068115234,2543600.0 2007-09-20,36.720001220703125,37.0099983215332,36.09000015258789,36.25,2629600.0 2007-09-21,36.599998474121094,36.90999984741211,36.5099983215332,36.720001220703125,4241600.0 2007-09-24,36.68000030517578,36.97999954223633,36.41999816894531,36.45000076293945,2537100.0 2007-09-25,37.06999969482422,37.18000030517578,36.40999984741211,36.599998474121094,3058400.0 2007-09-26,36.290000915527344,37.43000030517578,36.15999984741211,37.400001525878906,4074900.0 2007-09-27,36.459999084472656,37.04999923706055,36.439998626708984,36.47999954223633,2334200.0 2007-09-28,36.15999984741211,36.84000015258789,36.119998931884766,36.529998779296875,3225300.0 2007-10-01,36.939998626708984,37.08000183105469,36.15999984741211,36.25,3550600.0 2007-10-02,36.369998931884766,37.0,36.22999954223633,36.9900016784668,2725200.0 2007-10-03,36.08000183105469,36.220001220703125,35.86000061035156,36.08000183105469,2435400.0 2007-10-04,36.18000030517578,36.439998626708984,35.70000076293945,36.439998626708984,2376400.0 2007-10-05,36.560001373291016,36.84000015258789,36.22999954223633,36.400001525878906,2191800.0 2007-10-08,36.779998779296875,36.959999084472656,36.459999084472656,36.59000015258789,1533600.0 2007-10-09,36.72999954223633,36.83000183105469,36.33000183105469,36.709999084472656,3565500.0 2007-10-10,36.5,36.93000030517578,36.33000183105469,36.689998626708984,2885300.0 2007-10-11,35.86000061035156,37.209999084472656,35.599998474121094,36.58000183105469,3745500.0 2007-10-12,36.369998931884766,36.79999923706055,36.060001373291016,36.13999938964844,2137700.0 2007-10-15,36.09000015258789,36.630001068115234,36.029998779296875,36.25,1761200.0 2007-10-16,35.790000915527344,36.58000183105469,35.5,35.709999084472656,2765800.0 2007-10-17,35.59000015258789,36.400001525878906,35.380001068115234,36.099998474121094,2809900.0 2007-10-18,35.54999923706055,35.81999969482422,35.119998931884766,35.5,1701900.0 2007-10-19,34.630001068115234,35.4900016784668,34.52000045776367,35.38999938964844,3079900.0 2007-10-22,34.459999084472656,34.75,34.119998931884766,34.5,2575700.0 2007-10-23,34.04999923706055,34.619998931884766,33.43000030517578,34.40999984741211,4361300.0 2007-10-24,33.79999923706055,33.900001525878906,32.93000030517578,33.900001525878906,2975900.0 2007-10-25,33.060001373291016,34.08000183105469,32.880001068115234,33.72999954223633,3226700.0 2007-10-26,33.029998779296875,33.459999084472656,32.79999923706055,33.2599983215332,2058500.0 2007-10-29,33.16999816894531,33.630001068115234,33.08000183105469,33.20000076293945,1529700.0 2007-10-30,33.47999954223633,33.81999969482422,33.16999816894531,33.16999816894531,2490600.0 2007-10-31,33.459999084472656,33.75,32.93000030517578,33.529998779296875,3616500.0 2007-11-01,32.7400016784668,33.5,32.689998626708984,33.439998626708984,3089400.0 2007-11-02,32.900001525878906,32.959999084472656,32.22999954223633,32.790000915527344,3605700.0 2007-11-05,33.45000076293945,33.83000183105469,32.63999938964844,32.849998474121094,3299300.0 2007-11-06,33.70000076293945,33.79999923706055,33.29999923706055,33.380001068115234,2709000.0 2007-11-07,32.81999969482422,33.650001525878906,32.790000915527344,33.36000061035156,2697900.0 2007-11-08,32.709999084472656,33.040000915527344,31.93000030517578,33.0099983215332,4467600.0 2007-11-09,32.400001525878906,32.84000015258789,32.15999984741211,32.209999084472656,3987500.0 2007-11-12,32.08000183105469,32.59000015258789,31.979999542236328,32.279998779296875,4067200.0 2007-11-13,32.97999954223633,33.0,32.290000915527344,32.290000915527344,3085600.0 2007-11-14,32.849998474121094,33.41999816894531,32.70000076293945,33.11000061035156,2999700.0 2007-11-15,32.630001068115234,33.20000076293945,32.439998626708984,32.79999923706055,2474300.0 2007-11-16,32.61000061035156,32.9900016784668,32.209999084472656,32.79999923706055,3197300.0 2007-11-19,31.979999542236328,32.9900016784668,31.889999389648438,32.470001220703125,2980800.0 2007-11-20,31.479999542236328,32.560001373291016,31.149999618530273,31.969999313354492,6289700.0 2007-11-21,31.040000915527344,31.540000915527344,30.850000381469727,31.299999237060547,4979600.0 2007-11-23,31.15999984741211,31.389999389648438,30.93000030517578,31.1299991607666,1516000.0 2007-11-26,30.459999084472656,31.229999542236328,30.450000762939453,31.100000381469727,3312800.0 2007-11-27,31.219999313354492,31.260000228881836,30.190000534057617,30.950000762939453,4512700.0 2007-11-28,32.22999954223633,33.58000183105469,31.93000030517578,32.83000183105469,7327800.0 2007-11-29,31.389999389648438,32.09000015258789,31.170000076293945,32.060001373291016,4178900.0 2007-11-30,30.780000686645508,31.809999465942383,30.68000030517578,31.5,4081900.0 2007-12-03,30.690000534057617,31.190000534057617,30.65999984741211,31.040000915527344,3211600.0 2007-12-04,30.360000610351562,30.969999313354492,30.290000915527344,30.56999969482422,3612800.0 2007-12-05,31.309999465942383,31.459999084472656,30.469999313354492,30.649999618530273,3760600.0 2007-12-06,31.549999237060547,31.59000015258789,31.079999923706055,31.299999237060547,3532500.0 2007-12-07,31.309999465942383,31.649999618530273,31.239999771118164,31.6200008392334,3228900.0 2007-12-10,31.770000457763672,31.90999984741211,31.270000457763672,31.329999923706055,4821900.0 2007-12-11,31.690000534057617,32.54999923706055,31.6200008392334,32.09000015258789,6046000.0 2007-12-12,31.790000915527344,32.63999938964844,31.469999313354492,32.459999084472656,4040000.0 2007-12-13,32.02000045776367,32.119998931884766,31.479999542236328,31.739999771118164,2221300.0 2007-12-14,32.130001068115234,32.36000061035156,31.65999984741211,31.729999542236328,2901300.0 2007-12-17,31.399999618530273,32.04999923706055,31.31999969482422,31.93000030517578,2200400.0 2007-12-18,31.399999618530273,31.6200008392334,31.149999618530273,31.459999084472656,2010500.0 2007-12-19,31.3799991607666,31.530000686645508,31.030000686645508,31.34000015258789,1873100.0 2007-12-20,31.6299991607666,31.709999084472656,31.329999923706055,31.440000534057617,1814400.0 2007-12-21,31.860000610351562,32.22999954223633,31.719999313354492,32.0,2426400.0 2007-12-24,31.979999542236328,32.130001068115234,31.6200008392334,31.770000457763672,707900.0 2007-12-26,31.950000762939453,32.08000183105469,31.75,31.90999984741211,1084100.0 2007-12-27,31.290000915527344,32.0,31.219999313354492,31.799999237060547,1561100.0 2007-12-28,31.559999465942383,31.56999969482422,31.15999984741211,31.15999984741211,2054300.0 2007-12-31,31.700000762939453,31.90999984741211,31.309999465942383,31.399999618530273,2506600.0 2008-01-02,30.3700008392334,31.510000228881836,30.31999969482422,31.190000534057617,3838200.0 2008-01-03,29.90999984741211,30.469999313354492,29.860000610351562,30.3799991607666,3744800.0 2008-01-04,29.1299991607666,29.850000381469727,28.860000610351562,29.84000015258789,4037400.0 2008-01-07,28.760000228881836,29.219999313354492,28.440000534057617,29.040000915527344,3305000.0 2008-01-08,27.809999465942383,29.1299991607666,27.760000228881836,28.760000228881836,4130800.0 2008-01-09,27.420000076293945,27.979999542236328,26.899999618530273,27.969999313354492,6033200.0 2008-01-10,27.65999984741211,27.770000457763672,26.899999618530273,27.170000076293945,3643900.0 2008-01-11,26.520000457763672,27.479999542236328,26.420000076293945,27.479999542236328,3810300.0 2008-01-14,27.200000762939453,27.469999313354492,26.600000381469727,26.68000030517578,5746800.0 2008-01-15,26.459999084472656,27.479999542236328,26.360000610351562,26.989999771118164,5396300.0 2008-01-16,27.489999771118164,27.989999771118164,26.15999984741211,26.15999984741211,6775700.0 2008-01-17,26.969999313354492,27.969999313354492,26.899999618530273,27.520000457763672,4002300.0 2008-01-18,27.540000915527344,27.799999237060547,27.0,27.200000762939453,4839200.0 2008-01-22,27.18000030517578,27.540000915527344,26.600000381469727,26.989999771118164,4406000.0 2008-01-23,27.989999771118164,28.0,26.149999618530273,26.530000686645508,5398900.0 2008-01-24,28.920000076293945,29.059999465942383,27.90999984741211,28.0,5599800.0 2008-01-25,27.719999313354492,29.5,27.65999984741211,29.18000030517578,5718500.0 2008-01-28,28.059999465942383,28.100000381469727,27.280000686645508,27.940000534057617,3114200.0 2008-01-29,28.200000762939453,28.34000015258789,27.760000228881836,28.299999237060547,3027700.0 2008-01-30,28.0,28.450000762939453,27.6299991607666,28.0,4542000.0 2008-01-31,28.360000610351562,28.600000381469727,27.639999389648438,27.68000030517578,4778200.0 2008-02-01,29.100000381469727,29.209999084472656,27.899999618530273,27.899999618530273,4580500.0 2008-02-04,28.700000762939453,29.100000381469727,28.600000381469727,29.0,2636000.0 2008-02-05,27.649999618530273,28.3799991607666,27.579999923706055,28.239999771118164,3739200.0 2008-02-06,27.3700008392334,28.059999465942383,27.219999313354492,27.780000686645508,3172400.0 2008-02-07,27.729999542236328,27.969999313354492,26.940000534057617,27.260000228881836,3685100.0 2008-02-08,27.770000457763672,28.059999465942383,27.459999084472656,27.600000381469727,3494600.0 2008-02-11,28.25,28.559999465942383,27.65999984741211,27.65999984741211,2893200.0 2008-02-12,28.270000457763672,28.75,28.190000534057617,28.350000381469727,2971100.0 2008-02-13,28.549999237060547,28.829999923706055,28.31999969482422,28.530000686645508,3274600.0 2008-02-14,28.329999923706055,28.65999984741211,28.1200008392334,28.6200008392334,7023000.0 2008-02-15,27.93000030517578,28.309999465942383,27.760000228881836,28.299999237060547,4055100.0 2008-02-19,27.43000030517578,28.260000228881836,27.389999389648438,27.6200008392334,4237700.0 2008-02-20,27.719999313354492,27.90999984741211,27.18000030517578,27.90999984741211,7582900.0 2008-02-21,28.6299991607666,29.489999771118164,28.299999237060547,28.5,9493300.0 2008-02-22,28.190000534057617,28.790000915527344,27.780000686645508,28.700000762939453,5373500.0 2008-02-25,28.389999389648438,28.649999618530273,27.790000915527344,28.139999389648438,4819100.0 2008-02-26,28.479999542236328,28.639999389648438,28.1200008392334,28.290000915527344,5808000.0 2008-02-27,28.389999389648438,28.690000534057617,28.059999465942383,28.479999542236328,5025000.0 2008-02-28,27.950000762939453,28.389999389648438,27.850000381469727,28.25,3011800.0 2008-02-29,26.920000076293945,27.709999084472656,26.850000381469727,27.709999084472656,3466100.0 2008-03-03,26.90999984741211,27.139999389648438,26.579999923706055,26.84000015258789,4627400.0 2008-03-04,27.31999969482422,27.43000030517578,26.540000915527344,26.700000762939453,5008000.0 2008-03-05,27.56999969482422,27.899999618530273,27.229999542236328,27.309999465942383,4740800.0 2008-03-06,26.719999313354492,27.639999389648438,26.649999618530273,27.5,4046700.0 2008-03-07,27.3700008392334,27.770000457763672,26.549999237060547,26.549999237060547,5371800.0 2008-03-10,27.200000762939453,27.770000457763672,27.100000381469727,27.34000015258789,3589800.0 2008-03-11,27.799999237060547,27.899999618530273,27.200000762939453,27.760000228881836,4114200.0 2008-03-12,27.84000015258789,28.260000228881836,27.600000381469727,27.729999542236328,3269500.0 2008-03-13,28.280000686645508,28.510000228881836,27.399999618530273,27.760000228881836,4071900.0 2008-03-14,27.6299991607666,28.5,27.229999542236328,28.5,5104800.0 2008-03-17,27.93000030517578,28.15999984741211,27.030000686645508,27.030000686645508,4720200.0 2008-03-18,28.5,28.5,27.760000228881836,28.399999618530273,4446800.0 2008-03-19,27.40999984741211,28.81999969482422,27.40999984741211,28.81999969482422,5016200.0 2008-03-20,28.350000381469727,28.420000076293945,27.43000030517578,27.579999923706055,6390200.0 2008-03-24,29.469999313354492,30.200000762939453,29.06999969482422,29.739999771118164,6984300.0 2008-03-25,29.510000228881836,30.049999237060547,29.3700008392334,29.56999969482422,7171800.0 2008-03-26,29.209999084472656,29.450000762939453,28.950000762939453,29.40999984741211,2825200.0 2008-03-27,29.15999984741211,29.670000076293945,29.049999237060547,29.260000228881836,4262300.0 2008-03-28,28.959999084472656,29.979999542236328,28.959999084472656,29.459999084472656,5619100.0 2008-03-31,29.520000457763672,29.75,28.940000534057617,29.040000915527344,4900500.0 2008-04-01,30.6200008392334,30.809999465942383,29.610000610351562,29.610000610351562,6209600.0 2008-04-02,30.360000610351562,31.079999923706055,30.1299991607666,30.81999969482422,4081400.0 2008-04-03,30.709999084472656,30.90999984741211,29.969999313354492,30.1299991607666,3224100.0 2008-04-04,30.670000076293945,31.059999465942383,30.350000381469727,30.68000030517578,3665000.0 2008-04-07,30.6299991607666,30.93000030517578,30.299999237060547,30.75,4062700.0 2008-04-08,29.899999618530273,30.420000076293945,29.719999313354492,30.399999618530273,2999100.0 2008-04-09,30.020000457763672,30.1200008392334,29.260000228881836,29.969999313354492,3281000.0 2008-04-10,31.559999465942383,31.75,30.600000381469727,30.709999084472656,6179500.0 2008-04-11,30.34000015258789,31.299999237060547,30.270000457763672,31.1200008392334,3163600.0 2008-04-14,29.850000381469727,30.489999771118164,29.81999969482422,30.389999389648438,2210800.0 2008-04-15,30.219999313354492,30.31999969482422,29.5,29.760000228881836,3347100.0 2008-04-16,31.440000534057617,31.549999237060547,30.540000915527344,30.549999237060547,4672300.0 2008-04-17,31.1299991607666,31.520000457763672,30.799999237060547,31.479999542236328,3420800.0 2008-04-18,31.65999984741211,32.08000183105469,31.440000534057617,31.59000015258789,3257200.0 2008-04-21,32.630001068115234,32.72999954223633,31.420000076293945,31.799999237060547,5122500.0 2008-04-22,31.34000015258789,32.400001525878906,31.06999969482422,32.38999938964844,4344000.0 2008-04-23,32.11000061035156,32.779998779296875,31.399999618530273,31.399999618530273,4260800.0 2008-04-24,32.36000061035156,32.65999984741211,31.530000686645508,32.0099983215332,3440600.0 2008-04-25,32.20000076293945,32.5,31.639999389648438,32.36000061035156,3160300.0 2008-04-28,32.279998779296875,32.43000030517578,31.940000534057617,32.349998474121094,3113300.0 2008-04-29,32.43000030517578,32.7599983215332,32.290000915527344,32.54999923706055,3472000.0 2008-04-30,32.209999084472656,32.779998779296875,31.969999313354492,32.5,4677400.0 2008-05-01,33.599998474121094,33.91999816894531,32.22999954223633,32.25,5805200.0 2008-05-02,33.31999969482422,33.93000030517578,32.720001220703125,33.79999923706055,5178800.0 2008-05-05,33.63999938964844,33.970001220703125,33.130001068115234,33.27000045776367,5640100.0 2008-05-06,34.29999923706055,34.439998626708984,33.400001525878906,33.79999923706055,4888200.0 2008-05-07,34.11000061035156,34.630001068115234,33.959999084472656,34.29999923706055,4991800.0 2008-05-08,33.72999954223633,34.189998626708984,33.459999084472656,34.11000061035156,4115600.0 2008-05-09,34.13999938964844,34.33000183105469,33.209999084472656,33.209999084472656,3608900.0 2008-05-12,34.20000076293945,34.310001373291016,33.849998474121094,34.20000076293945,3646100.0 2008-05-13,34.459999084472656,34.599998474121094,34.2400016784668,34.470001220703125,3443500.0 2008-05-14,34.650001525878906,35.41999816894531,34.459999084472656,34.529998779296875,3598200.0 2008-05-15,35.400001525878906,35.47999954223633,34.5,34.72999954223633,4130900.0 2008-05-16,35.459999084472656,35.5,34.709999084472656,35.38999938964844,4279400.0 2008-05-19,35.70000076293945,36.349998474121094,35.47999954223633,35.65999984741211,4961300.0 2008-05-20,34.75,35.52000045776367,34.279998779296875,35.459999084472656,6376600.0 2008-05-21,33.349998474121094,33.75,32.459999084472656,32.75,11840800.0 2008-05-22,33.810001373291016,34.27000045776367,33.279998779296875,33.29999923706055,5757700.0 2008-05-23,33.810001373291016,33.880001068115234,33.130001068115234,33.779998779296875,3669800.0 2008-05-27,34.599998474121094,34.810001373291016,33.79999923706055,33.79999923706055,4649000.0 2008-05-28,34.31999969482422,34.810001373291016,34.09000015258789,34.630001068115234,3450400.0 2008-05-29,34.40999984741211,34.72999954223633,34.029998779296875,34.119998931884766,4343800.0 2008-05-30,35.11000061035156,35.400001525878906,34.40999984741211,34.40999984741211,4810200.0 2008-06-02,34.869998931884766,35.31999969482422,34.369998931884766,35.029998779296875,4467800.0 2008-06-03,35.189998626708984,35.540000915527344,34.65999984741211,35.119998931884766,6694100.0 2008-06-04,35.869998931884766,36.16999816894531,35.099998474121094,35.150001525878906,6032500.0 2008-06-05,36.029998779296875,36.279998779296875,35.59000015258789,36.0099983215332,4799900.0 2008-06-06,34.79999923706055,36.08000183105469,34.79999923706055,36.08000183105469,5389800.0 2008-06-09,34.65999984741211,35.06999969482422,34.04999923706055,34.880001068115234,5401400.0 2008-06-10,33.959999084472656,34.34000015258789,33.529998779296875,34.2599983215332,5749000.0 2008-06-11,32.84000015258789,33.93000030517578,32.84000015258789,33.93000030517578,6234700.0 2008-06-12,33.06999969482422,33.470001220703125,32.7400016784668,32.95000076293945,5208400.0 2008-06-13,33.93000030517578,33.95000076293945,33.119998931884766,33.119998931884766,4166300.0 2008-06-16,34.25,34.5,33.79999923706055,33.79999923706055,4689500.0 2008-06-17,33.75,34.59000015258789,33.75,34.31999969482422,4707000.0 2008-06-18,32.790000915527344,33.709999084472656,32.619998931884766,33.34000015258789,4603100.0 2008-06-19,33.779998779296875,34.060001373291016,32.689998626708984,32.689998626708984,5222900.0 2008-06-20,33.25,33.75,32.91999816894531,33.459999084472656,4902700.0 2008-06-23,32.83000183105469,33.84000015258789,32.790000915527344,33.349998474121094,2740000.0 2008-06-24,33.099998474121094,33.650001525878906,32.65999984741211,32.70000076293945,3429300.0 2008-06-25,33.43000030517578,34.40999984741211,33.13999938964844,33.16999816894531,4185100.0 2008-06-26,32.0,33.09000015258789,31.889999389648438,33.0,5926200.0 2008-06-27,31.700000762939453,32.16999816894531,31.350000381469727,32.08000183105469,3941800.0 2008-06-30,31.770000457763672,32.400001525878906,31.610000610351562,31.709999084472656,4834000.0 2008-07-01,31.719999313354492,31.770000457763672,31.020000457763672,31.489999771118164,4536600.0 2008-07-02,31.239999771118164,33.099998474121094,30.989999771118164,31.799999237060547,4958000.0 2008-07-03,30.709999084472656,31.489999771118164,30.420000076293945,31.450000762939453,3002300.0 2008-07-07,30.920000076293945,32.060001373291016,30.610000610351562,31.0,7097100.0 2008-07-08,31.059999465942383,31.200000762939453,30.260000228881836,30.979999542236328,7270600.0 2008-07-09,29.739999771118164,30.8700008392334,29.739999771118164,30.65999984741211,6617300.0 2008-07-10,30.100000381469727,30.299999237060547,29.350000381469727,29.799999237060547,5995500.0 2008-07-11,30.34000015258789,30.739999771118164,29.469999313354492,29.700000762939453,5742600.0 2008-07-14,30.0,30.770000457763672,29.649999618530273,30.709999084472656,4506300.0 2008-07-15,30.31999969482422,30.84000015258789,29.549999237060547,29.8700008392334,6427400.0 2008-07-16,31.450000762939453,31.700000762939453,30.110000610351562,30.469999313354492,5592300.0 2008-07-17,31.829999923706055,32.099998474121094,31.06999969482422,31.559999465942383,3922300.0 2008-07-18,31.649999618530273,31.829999923706055,30.920000076293945,31.829999923706055,3310800.0 2008-07-21,31.260000228881836,32.060001373291016,30.899999618530273,31.81999969482422,3237200.0 2008-07-22,30.229999542236328,30.68000030517578,29.850000381469727,30.440000534057617,5957400.0 2008-07-23,30.889999389648438,31.229999542236328,30.0,30.219999313354492,4462100.0 2008-07-24,29.989999771118164,30.75,29.90999984741211,30.709999084472656,3215700.0 2008-07-25,30.110000610351562,30.200000762939453,29.540000915527344,30.100000381469727,4163500.0 2008-07-28,29.459999084472656,30.190000534057617,29.3799991607666,29.959999084472656,3565700.0 2008-07-29,29.959999084472656,30.3700008392334,29.450000762939453,29.5,3280900.0 2008-07-30,30.670000076293945,30.799999237060547,30.030000686645508,30.110000610351562,3838000.0 2008-07-31,30.510000228881836,31.149999618530273,30.309999465942383,30.309999465942383,4134300.0 2008-08-01,30.200000762939453,30.75,29.790000915527344,30.549999237060547,2814500.0 2008-08-04,30.149999618530273,30.510000228881836,30.059999465942383,30.25,2326800.0 2008-08-05,31.100000381469727,31.149999618530273,30.270000457763672,30.450000762939453,3465800.0 2008-08-06,31.489999771118164,31.639999389648438,30.610000610351562,31.049999237060547,2930400.0 2008-08-07,31.510000228881836,32.09000015258789,31.059999465942383,31.389999389648438,3813000.0 2008-08-08,32.2599983215332,32.34000015258789,31.25,31.489999771118164,3432400.0 2008-08-11,32.70000076293945,33.27000045776367,32.060001373291016,32.060001373291016,3230100.0 2008-08-12,32.38999938964844,32.709999084472656,32.16999816894531,32.45000076293945,3117700.0 2008-08-13,32.40999984741211,32.79999923706055,32.189998626708984,32.5,2705800.0 2008-08-14,32.86000061035156,33.029998779296875,32.09000015258789,32.13999938964844,2947700.0 2008-08-15,32.56999969482422,33.529998779296875,32.45000076293945,33.529998779296875,2966600.0 2008-08-18,32.18000030517578,32.779998779296875,31.81999969482422,32.59000015258789,2681200.0 2008-08-19,32.13999938964844,32.56999969482422,31.770000457763672,32.060001373291016,5789200.0 2008-08-20,29.290000915527344,31.399999618530273,29.030000686645508,31.139999389648438,11062800.0 2008-08-21,28.700000762939453,29.270000457763672,28.549999237060547,29.139999389648438,6948600.0 2008-08-22,28.84000015258789,29.1299991607666,28.649999618530273,28.969999313354492,5552000.0 2008-08-25,28.360000610351562,28.889999389648438,28.34000015258789,28.790000915527344,4161100.0 2008-08-26,28.1299991607666,28.469999313354492,27.969999313354492,28.399999618530273,4714000.0 2008-08-27,28.190000534057617,28.280000686645508,27.709999084472656,27.950000762939453,3863200.0 2008-08-28,28.18000030517578,28.450000762939453,28.06999969482422,28.270000457763672,3913000.0 2008-08-29,27.959999084472656,28.149999618530273,27.75,28.010000228881836,3141000.0 2008-09-02,27.59000015258789,28.610000610351562,27.350000381469727,28.360000610351562,4761100.0 2008-09-03,26.239999771118164,27.700000762939453,26.100000381469727,27.43000030517578,12779300.0 2008-09-04,26.190000534057617,26.59000015258789,26.0,26.110000610351562,7300300.0 2008-09-05,27.5,27.670000076293945,25.989999771118164,25.989999771118164,8013500.0 2008-09-08,27.399999618530273,28.149999618530273,27.030000686645508,28.010000228881836,8123100.0 2008-09-09,26.229999542236328,27.260000228881836,26.219999313354492,27.18000030517578,5959200.0 2008-09-10,26.399999618530273,26.829999923706055,26.260000228881836,26.579999923706055,4267700.0 2008-09-11,26.709999084472656,26.920000076293945,25.979999542236328,26.100000381469727,4968300.0 2008-09-12,26.75,26.829999923706055,25.829999923706055,26.299999237060547,5839800.0 2008-09-15,26.229999542236328,26.93000030517578,25.959999084472656,26.149999618530273,7361700.0 2008-09-16,26.3799991607666,26.68000030517578,25.6299991607666,25.940000534057617,7162500.0 2008-09-17,25.3700008392334,26.100000381469727,25.1200008392334,26.100000381469727,9216500.0 2008-09-18,27.8799991607666,30.68000030517578,25.049999237060547,25.850000381469727,9333600.0 2008-09-19,27.670000076293945,29.540000915527344,27.170000076293945,29.309999465942383,8962400.0 2008-09-22,26.969999313354492,27.8700008392334,26.829999923706055,27.670000076293945,4775900.0 2008-09-23,26.600000381469727,27.549999237060547,26.170000076293945,26.979999542236328,4312100.0 2008-09-24,26.610000610351562,27.030000686645508,26.18000030517578,26.420000076293945,3635000.0 2008-09-25,26.559999465942383,27.18000030517578,26.34000015258789,26.780000686645508,4522800.0 2008-09-26,26.8700008392334,26.93000030517578,26.0,26.559999465942383,4222600.0 2008-09-29,25.260000228881836,26.649999618530273,24.950000762939453,26.540000915527344,5998000.0 2008-09-30,26.350000381469727,26.450000762939453,25.389999389648438,25.65999984741211,4586100.0 2008-10-01,26.170000076293945,26.299999237060547,25.65999984741211,26.079999923706055,3845600.0 2008-10-02,25.0,25.829999923706055,24.850000381469727,25.81999969482422,4354300.0 2008-10-03,24.639999389648438,25.690000534057617,24.520000457763672,25.100000381469727,5423300.0 2008-10-06,23.68000030517578,24.270000457763672,22.559999465942383,24.270000457763672,9524500.0 2008-10-07,22.40999984741211,24.09000015258789,22.34000015258789,23.530000686645508,6008900.0 2008-10-08,22.709999084472656,23.8799991607666,21.90999984741211,21.90999984741211,8642400.0 2008-10-09,22.1200008392334,23.440000534057617,22.059999465942383,22.670000076293945,6813200.0 2008-10-10,21.399999618530273,22.8700008392334,20.3700008392334,21.34000015258789,10232200.0 2008-10-13,24.020000457763672,24.040000915527344,21.600000381469727,21.959999084472656,6865700.0 2008-10-14,22.770000457763672,24.799999237060547,22.25,24.43000030517578,5473900.0 2008-10-15,19.75,22.770000457763672,19.65999984741211,21.5,8983900.0 2008-10-16,20.229999542236328,20.239999771118164,18.59000015258789,20.020000457763672,11215100.0 2008-10-17,20.100000381469727,20.920000076293945,19.149999618530273,19.979999542236328,6586300.0 2008-10-20,20.329999923706055,20.760000228881836,19.84000015258789,20.40999984741211,7120200.0 2008-10-21,19.940000534057617,20.469999313354492,19.649999618530273,19.75,5031500.0 2008-10-22,19.530000686645508,20.34000015258789,19.100000381469727,19.84000015258789,5444900.0 2008-10-23,19.559999465942383,19.770000457763672,18.770000457763672,19.610000610351562,7190500.0 2008-10-24,19.270000457763672,19.93000030517578,18.020000457763672,18.459999084472656,6166100.0 2008-10-27,19.34000015258789,20.219999313354492,18.8799991607666,18.920000076293945,5914900.0 2008-10-28,21.3700008392334,21.399999618530273,19.510000228881836,19.860000610351562,6288200.0 2008-10-29,20.950000762939453,21.649999618530273,20.6200008392334,21.25,6275500.0 2008-10-30,21.450000762939453,21.979999542236328,20.760000228881836,21.5,7926400.0 2008-10-31,21.360000610351562,21.860000610351562,21.010000228881836,21.200000762939453,5740600.0 2008-11-03,21.139999389648438,21.610000610351562,21.06999969482422,21.43000030517578,3123500.0 2008-11-04,22.200000762939453,22.399999618530273,21.389999389648438,21.719999313354492,6337000.0 2008-11-05,20.920000076293945,22.09000015258789,20.889999389648438,21.950000762939453,5245300.0 2008-11-06,19.860000610351562,21.079999923706055,19.729999542236328,20.540000915527344,4843100.0 2008-11-07,20.5,20.520000457763672,19.520000457763672,19.84000015258789,3783600.0 2008-11-10,19.790000915527344,20.959999084472656,19.540000915527344,20.81999969482422,3847000.0 2008-11-11,19.639999389648438,20.06999969482422,19.450000762939453,19.5,5113300.0 2008-11-12,19.229999542236328,20.079999923706055,19.200000762939453,19.31999969482422,6218900.0 2008-11-13,20.229999542236328,20.290000915527344,18.459999084472656,19.360000610351562,9382600.0 2008-11-14,19.290000915527344,20.31999969482422,19.170000076293945,19.90999984741211,5988500.0 2008-11-17,18.799999237060547,19.510000228881836,18.649999618530273,18.649999618530273,4378400.0 2008-11-18,18.75,19.309999465942383,18.170000076293945,18.90999984741211,5862000.0 2008-11-19,17.530000686645508,18.8700008392334,17.530000686645508,18.549999237060547,4490400.0 2008-11-20,16.940000534057617,18.399999618530273,16.6200008392334,17.469999313354492,6036200.0 2008-11-21,16.920000076293945,17.3700008392334,16.229999542236328,17.239999771118164,9731600.0 2008-11-24,18.170000076293945,18.549999237060547,16.950000762939453,17.100000381469727,6792400.0 2008-11-25,16.950000762939453,19.799999237060547,16.309999465942383,18.350000381469727,12015200.0 2008-11-26,17.75,17.93000030517578,16.670000076293945,16.950000762939453,5794100.0 2008-11-28,17.100000381469727,17.719999313354492,16.950000762939453,17.6299991607666,2172600.0 2008-12-01,16.100000381469727,16.729999542236328,16.09000015258789,16.719999313354492,7295100.0 2008-12-02,16.350000381469727,16.5,15.6899995803833,16.15999984741211,6109900.0 2008-12-03,17.299999237060547,17.350000381469727,15.869999885559082,16.0,8417900.0 2008-12-04,16.190000534057617,17.100000381469727,15.930000305175781,17.0,6056000.0 2008-12-05,16.65999984741211,16.68000030517578,15.289999961853027,15.579999923706055,8356400.0 2008-12-08,16.709999084472656,17.270000457763672,16.459999084472656,17.06999969482422,7111700.0 2008-12-09,18.059999465942383,18.610000610351562,16.389999389648438,16.5,11045400.0 2008-12-10,18.18000030517578,18.510000228881836,17.799999237060547,18.420000076293945,5364900.0 2008-12-11,18.459999084472656,18.969999313354492,17.899999618530273,18.149999618530273,8383800.0 2008-12-12,19.3799991607666,19.600000381469727,17.829999923706055,18.030000686645508,6481200.0 2008-12-15,18.8700008392334,19.399999618530273,18.399999618530273,19.3799991607666,4629600.0 2008-12-16,19.979999542236328,20.139999389648438,18.6200008392334,18.760000228881836,6552300.0 2008-12-17,19.68000030517578,20.010000228881836,19.170000076293945,19.84000015258789,4899000.0 2008-12-18,18.239999771118164,19.68000030517578,17.959999084472656,19.40999984741211,5280600.0 2008-12-19,18.969999313354492,19.139999389648438,18.43000030517578,18.459999084472656,6016200.0 2008-12-22,18.350000381469727,19.0,17.989999771118164,18.989999771118164,4945200.0 2008-12-23,18.030000686645508,18.799999237060547,17.920000076293945,18.479999542236328,2453400.0 2008-12-24,18.190000534057617,18.34000015258789,18.0,18.200000762939453,607000.0 2008-12-26,18.139999389648438,18.34000015258789,18.09000015258789,18.270000457763672,872200.0 2008-12-29,18.110000610351562,18.260000228881836,17.920000076293945,18.25,3589100.0 2008-12-30,18.84000015258789,18.940000534057617,18.15999984741211,18.15999984741211,2498200.0 2008-12-31,19.020000457763672,19.34000015258789,18.739999771118164,18.81999969482422,2585200.0 2009-01-02,19.670000076293945,19.780000686645508,18.760000228881836,19.0,3264900.0 2009-01-05,19.56999969482422,19.969999313354492,19.40999984741211,19.520000457763672,4380100.0 2009-01-06,20.520000457763672,20.600000381469727,19.559999465942383,19.56999969482422,5710900.0 2009-01-07,19.75,20.020000457763672,19.420000076293945,19.799999237060547,4462900.0 2009-01-08,19.770000457763672,19.829999923706055,19.170000076293945,19.700000762939453,3763200.0 2009-01-09,19.3700008392334,19.84000015258789,19.170000076293945,19.739999771118164,3264700.0 2009-01-12,19.049999237060547,19.329999923706055,18.81999969482422,19.31999969482422,3393500.0 2009-01-13,19.350000381469727,19.850000381469727,18.920000076293945,19.079999923706055,4729000.0 2009-01-14,18.600000381469727,19.15999984741211,18.440000534057617,19.0,5254700.0 2009-01-15,19.100000381469727,19.290000915527344,18.3700008392334,18.59000015258789,6168900.0 2009-01-16,19.829999923706055,20.020000457763672,19.010000228881836,19.440000534057617,6052900.0 2009-01-20,18.770000457763672,19.770000457763672,18.760000228881836,19.639999389648438,5205000.0 2009-01-21,18.899999618530273,19.06999969482422,18.059999465942383,18.059999465942383,6770100.0 2009-01-22,18.93000030517578,19.149999618530273,18.389999389648438,18.649999618530273,6430400.0 2009-01-23,19.65999984741211,20.030000686645508,18.420000076293945,18.420000076293945,6308800.0 2009-01-26,19.690000534057617,20.3700008392334,19.389999389648438,19.709999084472656,5753700.0 2009-01-27,20.540000915527344,20.670000076293945,19.559999465942383,19.829999923706055,5448100.0 2009-01-28,21.290000915527344,21.700000762939453,20.790000915527344,20.93000030517578,8227500.0 2009-01-29,20.440000534057617,21.440000534057617,20.239999771118164,21.010000228881836,5654300.0 2009-01-30,19.979999542236328,20.809999465942383,19.84000015258789,20.760000228881836,6515400.0 2009-02-02,20.31999969482422,20.520000457763672,19.40999984741211,19.979999542236328,5056600.0 2009-02-03,20.81999969482422,20.959999084472656,19.850000381469727,20.31999969482422,6039800.0 2009-02-04,21.040000915527344,21.860000610351562,20.59000015258789,20.81999969482422,5860000.0 2009-02-05,21.979999542236328,22.389999389648438,20.709999084472656,20.809999465942383,9566400.0 2009-02-06,22.3799991607666,22.530000686645508,21.780000686645508,21.850000381469727,5539600.0 2009-02-09,22.309999465942383,22.479999542236328,22.0,22.34000015258789,3796000.0 2009-02-10,21.020000457763672,22.479999542236328,20.860000610351562,22.139999389648438,7781500.0 2009-02-11,20.899999618530273,21.260000228881836,20.440000534057617,21.06999969482422,6279800.0 2009-02-12,21.1299991607666,21.350000381469727,20.469999313354492,20.56999969482422,7062800.0 2009-02-13,21.3799991607666,21.8700008392334,21.010000228881836,21.030000686645508,6320200.0 2009-02-17,20.0,21.0,19.8700008392334,20.969999313354492,7753900.0 2009-02-18,20.020000457763672,20.5,19.790000915527344,20.399999618530273,9218300.0 2009-02-19,19.399999618530273,20.739999771118164,19.360000610351562,20.149999618530273,7847000.0 2009-02-20,19.299999237060547,19.799999237060547,19.059999465942383,19.079999923706055,9542600.0 2009-02-23,18.34000015258789,19.610000610351562,18.209999084472656,19.450000762939453,8867900.0 2009-02-24,18.780000686645508,18.84000015258789,18.270000457763672,18.450000762939453,6642300.0 2009-02-25,19.260000228881836,19.709999084472656,18.559999465942383,18.65999984741211,8259900.0 2009-02-26,18.770000457763672,19.959999084472656,18.760000228881836,19.5,7597500.0 2009-02-27,18.639999389648438,19.049999237060547,18.43000030517578,18.489999771118164,7272600.0 2009-03-02,17.93000030517578,18.6299991607666,17.81999969482422,18.290000915527344,6576000.0 2009-03-03,18.239999771118164,18.59000015258789,17.90999984741211,18.190000534057617,8783100.0 2009-03-04,18.920000076293945,19.219999313354492,18.270000457763672,18.280000686645508,9190500.0 2009-03-05,18.780000686645508,19.18000030517578,18.549999237060547,18.559999465942383,7292400.0 2009-03-06,18.479999542236328,19.3799991607666,18.110000610351562,18.93000030517578,8557800.0 2009-03-09,18.049999237060547,18.899999618530273,18.010000228881836,18.549999237060547,7075500.0 2009-03-10,19.170000076293945,19.209999084472656,18.200000762939453,18.399999618530273,6567400.0 2009-03-11,19.43000030517578,19.739999771118164,19.06999969482422,19.329999923706055,6022900.0 2009-03-12,19.950000762939453,20.030000686645508,19.299999237060547,19.43000030517578,7107600.0 2009-03-13,20.15999984741211,20.219999313354492,19.6200008392334,19.969999313354492,7264400.0 2009-03-16,19.59000015258789,20.350000381469727,19.559999465942383,20.270000457763672,7824900.0 2009-03-17,20.239999771118164,20.239999771118164,19.520000457763672,19.709999084472656,5394800.0 2009-03-18,20.610000610351562,20.75,19.969999313354492,20.15999984741211,6603900.0 2009-03-19,20.280000686645508,20.90999984741211,20.059999465942383,20.8799991607666,5734500.0 2009-03-20,19.59000015258789,20.469999313354492,19.479999542236328,20.290000915527344,6233500.0 2009-03-23,20.31999969482422,20.709999084472656,19.739999771118164,20.0,7027400.0 2009-03-24,20.040000915527344,20.299999237060547,19.829999923706055,20.06999969482422,4579200.0 2009-03-25,19.829999923706055,20.6299991607666,19.420000076293945,20.350000381469727,7193100.0 2009-03-26,20.200000762939453,20.40999984741211,19.8700008392334,20.100000381469727,6851200.0 2009-03-27,19.979999542236328,20.139999389648438,19.799999237060547,19.90999984741211,4045100.0 2009-03-30,19.31999969482422,19.940000534057617,19.18000030517578,19.84000015258789,3602000.0 2009-03-31,19.270000457763672,19.68000030517578,19.18000030517578,19.68000030517578,4449100.0 2009-04-01,19.0,19.190000534057617,18.59000015258789,18.899999618530273,9714700.0 2009-04-02,19.59000015258789,20.040000915527344,19.260000228881836,19.440000534057617,4629700.0 2009-04-03,20.6299991607666,20.700000762939453,19.360000610351562,19.40999984741211,8555100.0 2009-04-06,20.34000015258789,20.489999771118164,19.780000686645508,20.489999771118164,5794700.0 2009-04-07,19.8700008392334,20.43000030517578,19.770000457763672,20.010000228881836,3924400.0 2009-04-08,20.1299991607666,20.260000228881836,19.739999771118164,20.149999618530273,4006800.0 2009-04-09,20.760000228881836,20.950000762939453,20.280000686645508,20.479999542236328,4836200.0 2009-04-13,20.549999237060547,20.670000076293945,20.200000762939453,20.5,7503700.0 2009-04-14,20.850000381469727,20.940000534057617,20.229999542236328,20.309999465942383,4723100.0 2009-04-15,20.420000076293945,20.479999542236328,20.079999923706055,20.479999542236328,5555100.0 2009-04-16,21.290000915527344,21.389999389648438,20.450000762939453,20.450000762939453,5849800.0 2009-04-17,21.40999984741211,21.510000228881836,20.739999771118164,21.06999969482422,5064400.0 2009-04-20,20.68000030517578,21.270000457763672,20.3700008392334,21.059999465942383,4485400.0 2009-04-21,20.75,21.100000381469727,20.15999984741211,20.799999237060547,6539100.0 2009-04-22,20.93000030517578,21.350000381469727,20.239999771118164,20.6299991607666,5674900.0 2009-04-23,20.90999984741211,20.950000762939453,20.31999969482422,20.8700008392334,5884000.0 2009-04-24,21.15999984741211,21.299999237060547,20.530000686645508,21.020000457763672,4387900.0 2009-04-27,20.84000015258789,21.3700008392334,20.760000228881836,20.809999465942383,4282400.0 2009-04-28,20.549999237060547,20.920000076293945,20.34000015258789,20.65999984741211,3181800.0 2009-04-29,20.780000686645508,21.030000686645508,20.5,20.799999237060547,3388500.0 2009-04-30,21.280000686645508,21.809999465942383,20.75,20.75,4857000.0 2009-05-01,21.149999618530273,21.610000610351562,20.850000381469727,21.040000915527344,4972200.0 2009-05-04,22.059999465942383,22.1200008392334,21.149999618530273,21.40999984741211,5724700.0 2009-05-05,22.0,22.149999618530273,21.6299991607666,22.049999237060547,4190600.0 2009-05-06,22.6200008392334,22.84000015258789,21.8799991607666,22.200000762939453,7191400.0 2009-05-07,21.559999465942383,22.899999618530273,21.18000030517578,22.899999618530273,5504000.0 2009-05-08,20.670000076293945,21.8799991607666,20.530000686645508,21.8799991607666,7735600.0 2009-05-11,20.809999465942383,21.329999923706055,20.100000381469727,20.440000534057617,6008300.0 2009-05-12,20.610000610351562,20.969999313354492,20.219999313354492,20.90999984741211,5658200.0 2009-05-13,20.1200008392334,20.700000762939453,20.010000228881836,20.309999465942383,4437800.0 2009-05-14,20.09000015258789,20.459999084472656,20.010000228881836,20.15999984741211,7099500.0 2009-05-15,19.459999084472656,20.1299991607666,19.139999389648438,20.1299991607666,10767400.0 2009-05-18,19.899999618530273,20.010000228881836,19.510000228881836,19.639999389648438,7538900.0 2009-05-19,20.579999923706055,20.790000915527344,19.729999542236328,19.93000030517578,7499800.0 2009-05-20,23.799999237060547,24.31999969482422,23.299999237060547,23.43000030517578,27693900.0 2009-05-21,23.56999969482422,23.790000915527344,23.0,23.59000015258789,9536500.0 2009-05-22,23.59000015258789,23.799999237060547,23.200000762939453,23.709999084472656,5595900.0 2009-05-26,23.65999984741211,23.8700008392334,23.360000610351562,23.5,6963400.0 2009-05-27,23.940000534057617,24.489999771118164,23.43000030517578,23.600000381469727,8399000.0 2009-05-28,24.149999618530273,24.190000534057617,23.3799991607666,24.079999923706055,6439400.0 2009-05-29,24.40999984741211,24.459999084472656,23.6200008392334,24.149999618530273,7810000.0 2009-06-01,25.030000686645508,25.31999969482422,24.780000686645508,24.84000015258789,6267500.0 2009-06-02,24.479999542236328,24.969999313354492,24.229999542236328,24.969999313354492,4862800.0 2009-06-03,24.350000381469727,24.360000610351562,23.790000915527344,24.1299991607666,4741500.0 2009-06-04,24.559999465942383,24.8700008392334,23.979999542236328,24.3700008392334,4576300.0 2009-06-05,24.43000030517578,24.8799991607666,24.100000381469727,24.860000610351562,3396900.0 2009-06-08,24.43000030517578,24.639999389648438,23.979999542236328,24.329999923706055,3098100.0 2009-06-09,25.729999542236328,26.049999237060547,24.780000686645508,24.940000534057617,8904200.0 2009-06-10,25.709999084472656,25.850000381469727,25.25,25.850000381469727,5917300.0 2009-06-11,25.739999771118164,25.940000534057617,25.59000015258789,25.760000228881836,5723800.0 2009-06-12,25.399999618530273,25.81999969482422,25.200000762939453,25.770000457763672,4751700.0 2009-06-15,25.0,25.299999237060547,24.40999984741211,25.1200008392334,4724000.0 2009-06-16,24.40999984741211,25.1299991607666,24.170000076293945,25.06999969482422,4609300.0 2009-06-17,24.639999389648438,24.969999313354492,24.139999389648438,24.450000762939453,4625100.0 2009-06-18,24.40999984741211,24.770000457763672,24.239999771118164,24.6200008392334,2989400.0 2009-06-19,24.540000915527344,24.75,24.309999465942383,24.31999969482422,3000000.0 2009-06-22,23.649999618530273,24.719999313354492,23.6200008392334,24.43000030517578,4152400.0 2009-06-23,23.34000015258789,23.899999618530273,23.229999542236328,23.649999618530273,4682500.0 2009-06-24,23.729999542236328,24.010000228881836,23.399999618530273,23.489999771118164,4573800.0 2009-06-25,24.790000915527344,24.809999465942383,23.950000762939453,24.360000610351562,7470900.0 2009-06-26,24.780000686645508,25.149999618530273,24.5,24.709999084472656,3994400.0 2009-06-29,24.68000030517578,25.110000610351562,24.579999923706055,24.8700008392334,3125000.0 2009-06-30,24.780000686645508,25.06999969482422,24.399999618530273,24.690000534057617,3876300.0 2009-07-01,24.860000610351562,25.350000381469727,24.770000457763672,24.8799991607666,2762700.0 2009-07-02,24.700000762939453,24.770000457763672,24.25,24.510000228881836,3727600.0 2009-07-06,24.079999923706055,24.690000534057617,23.739999771118164,24.56999969482422,3511800.0 2009-07-07,23.799999237060547,24.479999542236328,23.780000686645508,24.049999237060547,4022500.0 2009-07-08,23.459999084472656,24.06999969482422,23.209999084472656,23.8799991607666,4248600.0 2009-07-09,24.030000686645508,24.229999542236328,23.440000534057617,23.530000686645508,4197700.0 2009-07-10,23.950000762939453,24.200000762939453,23.31999969482422,23.889999389648438,4647500.0 2009-07-13,24.270000457763672,24.299999237060547,23.420000076293945,23.959999084472656,3478100.0 2009-07-14,24.18000030517578,24.309999465942383,23.920000076293945,24.06999969482422,4552800.0 2009-07-15,24.940000534057617,25.15999984741211,24.520000457763672,24.549999237060547,4831700.0 2009-07-16,25.329999923706055,25.469999313354492,24.610000610351562,24.65999984741211,4477500.0 2009-07-17,25.610000610351562,25.68000030517578,25.139999389648438,25.399999618530273,3731800.0 2009-07-20,25.81999969482422,26.0,25.520000457763672,25.809999465942383,4795300.0 2009-07-21,25.68000030517578,25.899999618530273,25.100000381469727,25.739999771118164,3939000.0 2009-07-22,26.700000762939453,26.84000015258789,25.5,25.510000228881836,7585100.0 2009-07-23,27.389999389648438,27.610000610351562,26.5,26.739999771118164,5782700.0 2009-07-24,27.3700008392334,27.3700008392334,26.739999771118164,27.049999237060547,3333600.0 2009-07-27,27.520000457763672,27.56999969482422,26.969999313354492,27.350000381469727,3027300.0 2009-07-28,27.549999237060547,27.84000015258789,27.149999618530273,27.350000381469727,3074300.0 2009-07-29,27.5,27.520000457763672,27.100000381469727,27.31999969482422,2828400.0 2009-07-30,27.469999313354492,28.209999084472656,27.309999465942383,27.770000457763672,5026000.0 2009-07-31,27.3700008392334,27.809999465942383,27.25,27.530000686645508,3103700.0 2009-08-03,27.600000381469727,27.829999923706055,27.34000015258789,27.489999771118164,3381500.0 2009-08-04,27.799999237060547,27.8799991607666,27.350000381469727,27.510000228881836,2894900.0 2009-08-05,27.56999969482422,28.079999923706055,27.280000686645508,27.889999389648438,1796500.0 2009-08-06,27.280000686645508,27.889999389648438,27.020000457763672,27.799999237060547,2546100.0 2009-08-07,27.049999237060547,27.780000686645508,26.850000381469727,27.3700008392334,4519900.0 2009-08-10,27.15999984741211,27.420000076293945,26.809999465942383,27.010000228881836,3136700.0 2009-08-11,27.100000381469727,27.479999542236328,26.90999984741211,26.950000762939453,2490200.0 2009-08-12,27.200000762939453,27.549999237060547,27.06999969482422,27.149999618530273,3295300.0 2009-08-13,27.809999465942383,28.0,27.31999969482422,27.969999313354492,4374100.0 2009-08-14,27.389999389648438,27.700000762939453,27.020000457763672,27.68000030517578,4344000.0 2009-08-17,26.760000228881836,27.149999618530273,26.559999465942383,27.110000610351562,4428500.0 2009-08-18,27.219999313354492,27.299999237060547,26.760000228881836,26.81999969482422,4816200.0 2009-08-19,27.799999237060547,27.899999618530273,25.799999237060547,25.979999542236328,11696100.0 2009-08-20,27.969999313354492,28.040000915527344,27.399999618530273,27.65999984741211,6342800.0 2009-08-21,28.420000076293945,28.440000534057617,27.639999389648438,28.209999084472656,6469700.0 2009-08-24,28.239999771118164,28.6200008392334,28.079999923706055,28.489999771118164,5868700.0 2009-08-25,28.3700008392334,28.489999771118164,28.06999969482422,28.079999923706055,5187400.0 2009-08-26,28.639999389648438,28.780000686645508,28.34000015258789,28.399999618530273,4009700.0 2009-08-27,28.59000015258789,28.6299991607666,28.149999618530273,28.5,4668800.0 2009-08-28,28.68000030517578,29.219999313354492,28.489999771118164,28.850000381469727,3937300.0 2009-08-31,28.25,28.579999923706055,28.09000015258789,28.440000534057617,2865000.0 2009-09-01,27.760000228881836,28.940000534057617,27.68000030517578,28.079999923706055,4116300.0 2009-09-02,27.559999465942383,28.149999618530273,27.469999313354492,27.56999969482422,2801200.0 2009-09-03,28.149999618530273,28.15999984741211,27.530000686645508,27.829999923706055,3980400.0 2009-09-04,28.799999237060547,28.850000381469727,27.959999084472656,28.030000686645508,2990500.0 2009-09-08,29.299999237060547,29.329999923706055,28.75,28.969999313354492,4383800.0 2009-09-09,29.280000686645508,29.420000076293945,28.899999618530273,29.299999237060547,2928900.0 2009-09-10,29.399999618530273,29.709999084472656,29.09000015258789,29.1200008392334,5288400.0 2009-09-11,28.389999389648438,29.3799991607666,28.25,29.3799991607666,7519700.0 2009-09-14,28.68000030517578,28.690000534057617,28.280000686645508,28.3700008392334,3756900.0 2009-09-15,28.549999237060547,28.979999542236328,28.5,28.790000915527344,3042000.0 2009-09-16,27.65999984741211,28.350000381469727,27.530000686645508,28.049999237060547,7857400.0 2009-09-17,27.469999313354492,27.84000015258789,27.3700008392334,27.450000762939453,4373900.0 2009-09-18,27.280000686645508,27.799999237060547,27.190000534057617,27.649999618530273,5134700.0 2009-09-21,27.200000762939453,27.440000534057617,26.93000030517578,27.170000076293945,3976300.0 2009-09-22,27.280000686645508,27.420000076293945,26.920000076293945,27.290000915527344,4367500.0 2009-09-23,27.700000762939453,28.360000610351562,27.360000610351562,27.3700008392334,5829600.0 2009-09-24,27.3799991607666,27.889999389648438,27.18000030517578,27.8799991607666,4114400.0 2009-09-25,27.579999923706055,27.739999771118164,27.1299991607666,27.299999237060547,4194600.0 2009-09-28,28.020000457763672,28.25,27.670000076293945,27.770000457763672,2331600.0 2009-09-29,27.280000686645508,28.139999389648438,27.25,28.049999237060547,4968300.0 2009-09-30,27.579999923706055,27.899999618530273,27.09000015258789,27.09000015258789,6399000.0 2009-10-01,26.56999969482422,27.700000762939453,26.56999969482422,27.56999969482422,5957300.0 2009-10-02,26.260000228881836,26.8700008392334,26.219999313354492,26.43000030517578,4945400.0 2009-10-05,26.360000610351562,26.520000457763672,26.049999237060547,26.260000228881836,4871100.0 2009-10-06,26.979999542236328,27.049999237060547,26.43000030517578,26.549999237060547,4348000.0 2009-10-07,26.770000457763672,27.049999237060547,26.649999618530273,26.959999084472656,2599800.0 2009-10-08,26.3700008392334,26.93000030517578,26.200000762939453,26.860000610351562,4559700.0 2009-10-09,27.40999984741211,27.450000762939453,26.260000228881836,26.280000686645508,4082200.0 2009-10-12,28.100000381469727,28.399999618530273,27.440000534057617,27.479999542236328,5440000.0 2009-10-13,28.020000457763672,28.309999465942383,27.75,28.010000228881836,5956800.0 2009-10-14,28.649999618530273,28.989999771118164,28.139999389648438,28.6200008392334,6003700.0 2009-10-15,28.15999984741211,28.6200008392334,28.030000686645508,28.59000015258789,3888000.0 2009-10-16,27.65999984741211,27.90999984741211,27.420000076293945,27.860000610351562,4164700.0 2009-10-19,27.809999465942383,28.170000076293945,27.549999237060547,27.68000030517578,4393600.0 2009-10-20,27.670000076293945,28.049999237060547,27.530000686645508,27.90999984741211,3124700.0 2009-10-21,27.25,27.93000030517578,27.15999984741211,27.559999465942383,3117900.0 2009-10-22,27.56999969482422,27.610000610351562,26.68000030517578,27.219999313354492,3799200.0 2009-10-23,27.1200008392334,28.1200008392334,27.0,28.1200008392334,3171000.0 2009-10-26,27.200000762939453,27.670000076293945,26.920000076293945,27.049999237060547,2989000.0 2009-10-27,26.59000015258789,27.600000381469727,26.510000228881836,27.209999084472656,3648600.0 2009-10-28,25.790000915527344,26.729999542236328,25.790000915527344,26.3700008392334,5547000.0 2009-10-29,26.360000610351562,26.43000030517578,25.920000076293945,25.93000030517578,2841400.0 2009-10-30,25.6299991607666,26.440000534057617,25.540000915527344,26.290000915527344,4343700.0 2009-11-02,25.799999237060547,25.969999313354492,25.260000228881836,25.65999984741211,3824100.0 2009-11-03,25.829999923706055,26.0,25.299999237060547,25.639999389648438,4836300.0 2009-11-04,26.1299991607666,26.489999771118164,25.979999542236328,26.110000610351562,2965800.0 2009-11-05,26.8700008392334,27.020000457763672,26.25,26.5,3295100.0 2009-11-06,26.520000457763672,27.030000686645508,26.3799991607666,26.709999084472656,3521800.0 2009-11-09,27.1299991607666,27.25,26.579999923706055,26.68000030517578,3382500.0 2009-11-10,27.709999084472656,27.739999771118164,27.219999313354492,27.299999237060547,4434700.0 2009-11-11,27.719999313354492,28.34000015258789,27.610000610351562,27.790000915527344,3771500.0 2009-11-12,27.399999618530273,28.100000381469727,27.3700008392334,27.639999389648438,2679600.0 2009-11-13,27.360000610351562,27.559999465942383,27.15999984741211,27.360000610351562,4294300.0 2009-11-16,28.18000030517578,28.34000015258789,27.520000457763672,27.540000915527344,3369900.0 2009-11-17,28.190000534057617,28.200000762939453,27.780000686645508,28.170000076293945,1568300.0 2009-11-18,28.299999237060547,28.899999618530273,28.170000076293945,28.899999618530273,3752400.0 2009-11-19,27.84000015258789,28.0,27.18000030517578,27.8799991607666,4149700.0 2009-11-20,27.479999542236328,27.75,27.239999771118164,27.649999618530273,3589100.0 2009-11-23,27.940000534057617,27.989999771118164,27.649999618530273,27.989999771118164,4719000.0 2009-11-24,29.739999771118164,30.059999465942383,27.940000534057617,29.149999618530273,14627100.0 2009-11-25,29.84000015258789,30.149999618530273,29.489999771118164,29.489999771118164,4187900.0 2009-11-27,29.75,29.950000762939453,29.0,29.479999542236328,2813000.0 2009-11-30,29.989999771118164,29.989999771118164,29.420000076293945,29.68000030517578,4378500.0 2009-12-01,30.3700008392334,30.479999542236328,29.969999313354492,30.100000381469727,5497900.0 2009-12-02,30.389999389648438,30.600000381469727,30.059999465942383,30.15999984741211,5137300.0 2009-12-03,30.65999984741211,30.729999542236328,30.389999389648438,30.68000030517578,4638100.0 2009-12-04,30.600000381469727,30.979999542236328,30.079999923706055,30.75,6824700.0 2009-12-07,30.440000534057617,30.75,30.350000381469727,30.469999313354492,3956100.0 2009-12-08,30.219999313354492,30.600000381469727,30.030000686645508,30.3799991607666,3829200.0 2009-12-09,30.489999771118164,30.489999771118164,29.850000381469727,30.1299991607666,4327800.0 2009-12-10,30.450000762939453,30.649999618530273,30.219999313354492,30.59000015258789,2997400.0 2009-12-11,30.489999771118164,30.649999618530273,30.25,30.6200008392334,3209300.0 2009-12-14,30.600000381469727,30.690000534057617,30.329999923706055,30.56999969482422,2601500.0 2009-12-15,30.450000762939453,30.75,30.360000610351562,30.690000534057617,2282700.0 2009-12-16,30.690000534057617,31.030000686645508,30.450000762939453,30.6200008392334,3635300.0 2009-12-17,30.469999313354492,30.799999237060547,30.440000534057617,30.670000076293945,2885500.0 2009-12-18,30.8799991607666,31.0,30.559999465942383,30.889999389648438,3975200.0 2009-12-21,31.1200008392334,31.290000915527344,30.920000076293945,31.010000228881836,3593500.0 2009-12-22,31.31999969482422,31.389999389648438,31.049999237060547,31.260000228881836,2045000.0 2009-12-23,31.3799991607666,31.3799991607666,31.049999237060547,31.299999237060547,1443800.0 2009-12-24,31.690000534057617,31.729999542236328,31.360000610351562,31.399999618530273,862500.0 2009-12-28,31.3799991607666,31.729999542236328,31.290000915527344,31.729999542236328,2259700.0 2009-12-29,31.309999465942383,31.420000076293945,31.149999618530273,31.3799991607666,1798700.0 2009-12-30,31.760000228881836,31.760000228881836,31.1200008392334,31.200000762939453,1849500.0 2009-12-31,31.579999923706055,31.90999984741211,31.549999237060547,31.719999313354492,1445100.0 2010-01-04,31.670000076293945,32.189998626708984,31.610000610351562,31.790000915527344,2102700.0 2010-01-05,31.6200008392334,31.809999465942383,31.40999984741211,31.670000076293945,2040100.0 2010-01-06,31.559999465942383,31.850000381469727,31.34000015258789,31.709999084472656,2105000.0 2010-01-07,31.309999465942383,31.649999618530273,31.06999969482422,31.459999084472656,2033400.0 2010-01-08,31.489999771118164,31.510000228881836,31.0,31.200000762939453,2393100.0 2010-01-11,31.309999465942383,31.59000015258789,30.84000015258789,31.579999923706055,2963900.0 2010-01-12,30.010000228881836,30.75,29.700000762939453,30.549999237060547,6868800.0 2010-01-13,30.0,30.200000762939453,29.389999389648438,30.200000762939453,5327100.0 2010-01-14,29.969999313354492,30.049999237060547,29.3799991607666,30.0,5073700.0 2010-01-15,28.959999084472656,29.850000381469727,28.93000030517578,29.850000381469727,5807800.0 2010-01-19,29.469999313354492,29.549999237060547,29.020000457763672,29.030000686645508,3906700.0 2010-01-20,28.93000030517578,29.520000457763672,28.549999237060547,29.520000457763672,4657200.0 2010-01-21,29.059999465942383,29.520000457763672,28.780000686645508,29.1299991607666,4415200.0 2010-01-22,27.760000228881836,29.100000381469727,27.65999984741211,29.100000381469727,4761400.0 2010-01-25,28.010000228881836,28.31999969482422,27.780000686645508,27.8700008392334,2937000.0 2010-01-26,27.600000381469727,27.989999771118164,27.549999237060547,27.739999771118164,3203300.0 2010-01-27,27.700000762939453,28.0,27.3700008392334,27.43000030517578,4760700.0 2010-01-28,27.149999618530273,27.700000762939453,26.6200008392334,27.65999984741211,7521600.0 2010-01-29,26.959999084472656,27.950000762939453,26.760000228881836,27.600000381469727,7080100.0 2010-02-01,27.520000457763672,27.610000610351562,26.920000076293945,27.049999237060547,4133900.0 2010-02-02,27.780000686645508,27.93000030517578,27.350000381469727,27.549999237060547,2902000.0 2010-02-03,27.649999618530273,27.8700008392334,27.469999313354492,27.6200008392334,2201000.0 2010-02-04,26.5,27.440000534057617,26.5,27.440000534057617,5900100.0 2010-02-05,26.899999618530273,26.950000762939453,26.3799991607666,26.5,5844800.0 2010-02-08,26.799999237060547,27.149999618530273,26.479999542236328,26.979999542236328,5526400.0 2010-02-09,27.1200008392334,27.559999465942383,26.920000076293945,27.209999084472656,4841300.0 2010-02-10,27.049999237060547,27.420000076293945,26.81999969482422,27.030000686645508,4745300.0 2010-02-11,27.670000076293945,27.979999542236328,26.93000030517578,27.18000030517578,8066300.0 2010-02-12,27.989999771118164,28.200000762939453,27.190000534057617,27.510000228881836,7836200.0 2010-02-16,28.600000381469727,28.690000534057617,28.139999389648438,28.600000381469727,6318100.0 2010-02-17,28.3799991607666,28.850000381469727,28.010000228881836,28.670000076293945,6629000.0 2010-02-18,29.56999969482422,29.799999237060547,28.530000686645508,28.959999084472656,10230000.0 2010-02-19,29.75,30.0,29.280000686645508,29.360000610351562,3853400.0 2010-02-22,29.889999389648438,30.040000915527344,29.59000015258789,29.950000762939453,4298200.0 2010-02-23,29.149999618530273,29.8799991607666,28.920000076293945,29.770000457763672,6081200.0 2010-02-24,29.489999771118164,29.65999984741211,29.209999084472656,29.299999237060547,3698100.0 2010-02-25,29.6299991607666,29.6299991607666,28.75,29.200000762939453,4270500.0 2010-02-26,29.239999771118164,29.790000915527344,28.979999542236328,29.790000915527344,3606800.0 2010-03-01,29.81999969482422,29.850000381469727,29.299999237060547,29.309999465942383,3629400.0 2010-03-02,29.6200008392334,30.139999389648438,29.450000762939453,29.90999984741211,4293600.0 2010-03-03,29.190000534057617,29.760000228881836,29.15999984741211,29.6200008392334,2398800.0 2010-03-04,29.06999969482422,29.399999618530273,28.889999389648438,29.299999237060547,2814600.0 2010-03-05,29.5,29.790000915527344,29.1200008392334,29.299999237060547,3195700.0 2010-03-08,29.520000457763672,29.600000381469727,29.329999923706055,29.43000030517578,2995700.0 2010-03-09,29.25,29.440000534057617,28.90999984741211,29.270000457763672,4010700.0 2010-03-10,30.079999923706055,30.420000076293945,29.68000030517578,29.760000228881836,5723100.0 2010-03-11,29.170000076293945,30.0,28.979999542236328,30.0,5894800.0 2010-03-12,28.979999542236328,29.510000228881836,28.950000762939453,29.309999465942383,3475400.0 2010-03-15,28.920000076293945,29.049999237060547,28.75,29.020000457763672,2589200.0 2010-03-16,30.010000228881836,30.049999237060547,28.959999084472656,29.059999465942383,5235400.0 2010-03-17,30.43000030517578,30.579999923706055,30.030000686645508,30.110000610351562,3439300.0 2010-03-18,30.15999984741211,30.540000915527344,30.0,30.540000915527344,2673600.0 2010-03-19,29.75,30.3799991607666,29.639999389648438,29.75,4870300.0 2010-03-22,30.06999969482422,30.219999313354492,29.59000015258789,29.600000381469727,2386500.0 2010-03-23,30.43000030517578,30.440000534057617,30.010000228881836,30.110000610351562,1911000.0 2010-03-24,29.059999465942383,30.31999969482422,29.030000686645508,30.31999969482422,7601100.0 2010-03-25,28.940000534057617,29.520000457763672,28.8700008392334,29.299999237060547,5233800.0 2010-03-26,28.489999771118164,29.18000030517578,28.209999084472656,28.940000534057617,5712500.0 2010-03-29,28.81999969482422,29.079999923706055,28.530000686645508,28.530000686645508,4141500.0 2010-03-30,29.010000228881836,29.1299991607666,28.6299991607666,28.889999389648438,2870600.0 2010-03-31,28.81999969482422,29.1200008392334,28.719999313354492,28.809999465942383,2956500.0 2010-04-01,28.81999969482422,29.350000381469727,28.530000686645508,29.0,2076900.0 2010-04-05,29.450000762939453,29.56999969482422,28.889999389648438,28.889999389648438,2608700.0 2010-04-06,29.290000915527344,29.450000762939453,28.979999542236328,29.34000015258789,2424000.0 2010-04-07,29.459999084472656,29.649999618530273,29.040000915527344,29.15999984741211,3822900.0 2010-04-08,28.989999771118164,29.399999618530273,28.75,29.299999237060547,4642300.0 2010-04-09,29.110000610351562,29.1200008392334,28.809999465942383,29.049999237060547,3324000.0 2010-04-12,29.549999237060547,29.75,29.110000610351562,29.190000534057617,3073900.0 2010-04-13,29.780000686645508,29.799999237060547,29.350000381469727,29.559999465942383,2674100.0 2010-04-14,31.350000381469727,31.3700008392334,30.229999542236328,30.239999771118164,7090600.0 2010-04-15,31.350000381469727,31.5,30.989999771118164,31.190000534057617,4419200.0 2010-04-16,30.579999923706055,31.18000030517578,30.329999923706055,31.18000030517578,7443100.0 2010-04-19,30.40999984741211,30.65999984741211,29.729999542236328,30.459999084472656,3712800.0 2010-04-20,30.75,30.940000534057617,30.399999618530273,30.520000457763672,3036800.0 2010-04-21,30.290000915527344,31.059999465942383,29.93000030517578,30.899999618530273,4365200.0 2010-04-22,30.420000076293945,30.479999542236328,29.239999771118164,29.950000762939453,3105000.0 2010-04-23,30.670000076293945,30.68000030517578,29.780000686645508,30.3700008392334,3670800.0 2010-04-26,31.1299991607666,31.309999465942383,30.690000534057617,30.760000228881836,4520200.0 2010-04-27,30.040000915527344,30.989999771118164,30.030000686645508,30.969999313354492,6192100.0 2010-04-28,30.25,30.43000030517578,29.530000686645508,30.239999771118164,7435300.0 2010-04-29,30.850000381469727,30.940000534057617,30.06999969482422,30.329999923706055,4682900.0 2010-04-30,29.93000030517578,30.959999084472656,29.690000534057617,30.959999084472656,6010000.0 2010-05-03,30.09000015258789,30.43000030517578,29.8700008392334,30.229999542236328,3746900.0 2010-05-04,29.399999618530273,29.65999984741211,28.899999618530273,29.65999984741211,4985100.0 2010-05-05,29.239999771118164,29.690000534057617,28.469999313354492,29.040000915527344,3901900.0 2010-05-06,28.079999923706055,29.469999313354492,26.280000686645508,29.040000915527344,6378100.0 2010-05-07,27.739999771118164,28.549999237060547,27.059999465942383,27.90999984741211,10258200.0 2010-05-10,29.18000030517578,29.190000534057617,28.6200008392334,28.920000076293945,4676900.0 2010-05-11,28.860000610351562,29.239999771118164,28.209999084472656,28.8799991607666,4861500.0 2010-05-12,29.360000610351562,29.399999618530273,28.829999923706055,29.020000457763672,2668600.0 2010-05-13,28.579999923706055,29.43000030517578,28.459999084472656,29.1299991607666,3480500.0 2010-05-14,27.780000686645508,28.40999984741211,27.25,28.40999984741211,5488900.0 2010-05-17,28.350000381469727,28.389999389648438,27.3700008392334,27.81999969482422,4415500.0 2010-05-18,27.600000381469727,28.860000610351562,27.450000762939453,28.670000076293945,6255600.0 2010-05-19,28.770000457763672,29.18000030517578,27.56999969482422,28.06999969482422,12425800.0 2010-05-20,28.1200008392334,28.670000076293945,27.75,28.110000610351562,9662300.0 2010-05-21,28.639999389648438,29.040000915527344,27.510000228881836,27.760000228881836,8347300.0 2010-05-24,28.469999313354492,28.899999618530273,28.18000030517578,28.549999237060547,7039800.0 2010-05-25,28.670000076293945,28.670000076293945,27.389999389648438,27.729999542236328,6176600.0 2010-05-26,28.479999542236328,28.979999542236328,28.43000030517578,28.850000381469727,6733400.0 2010-05-27,29.719999313354492,29.719999313354492,28.950000762939453,29.020000457763672,5626100.0 2010-05-28,29.170000076293945,29.739999771118164,28.860000610351562,29.65999984741211,4655000.0 2010-06-01,28.8700008392334,29.489999771118164,28.75,28.979999542236328,4551400.0 2010-06-02,29.809999465942383,29.809999465942383,28.690000534057617,28.940000534057617,4572500.0 2010-06-03,30.3700008392334,30.399999618530273,29.690000534057617,29.690000534057617,6176800.0 2010-06-04,29.0,30.1299991607666,28.809999465942383,29.600000381469727,5744000.0 2010-06-07,27.959999084472656,29.299999237060547,27.93000030517578,29.1299991607666,6785900.0 2010-06-08,28.09000015258789,28.139999389648438,27.280000686645508,28.110000610351562,7374000.0 2010-06-09,27.8700008392334,28.6200008392334,27.719999313354492,28.309999465942383,5059700.0 2010-06-10,28.6200008392334,28.770000457763672,28.15999984741211,28.239999771118164,3913500.0 2010-06-11,29.040000915527344,29.110000610351562,28.110000610351562,28.110000610351562,3395000.0 2010-06-14,28.8799991607666,29.450000762939453,28.850000381469727,29.3700008392334,3706100.0 2010-06-15,30.360000610351562,30.420000076293945,28.8700008392334,29.079999923706055,4369300.0 2010-06-16,30.600000381469727,30.829999923706055,29.969999313354492,30.170000076293945,4786500.0 2010-06-17,30.649999618530273,30.860000610351562,30.31999969482422,30.799999237060547,4123500.0 2010-06-18,30.520000457763672,30.81999969482422,30.420000076293945,30.639999389648438,2752000.0 2010-06-21,30.280000686645508,30.979999542236328,30.06999969482422,30.90999984741211,3379100.0 2010-06-22,29.579999923706055,30.65999984741211,29.489999771118164,30.34000015258789,3194100.0 2010-06-23,29.799999237060547,30.15999984741211,29.219999313354492,29.610000610351562,3745900.0 2010-06-24,29.270000457763672,29.780000686645508,29.1200008392334,29.770000457763672,2590900.0 2010-06-25,29.1200008392334,29.3700008392334,28.649999618530273,29.3700008392334,4210000.0 2010-06-28,29.219999313354492,29.450000762939453,28.969999313354492,29.190000534057617,3596500.0 2010-06-29,28.239999771118164,28.760000228881836,27.950000762939453,28.739999771118164,4053200.0 2010-06-30,27.860000610351562,28.520000457763672,27.75,28.229999542236328,4373200.0 2010-07-01,27.920000076293945,28.260000228881836,27.25,27.860000610351562,4596700.0 2010-07-02,27.8700008392334,28.1200008392334,27.43000030517578,28.020000457763672,3150900.0 2010-07-06,27.889999389648438,28.56999969482422,27.610000610351562,28.260000228881836,2926500.0 2010-07-07,29.440000534057617,29.450000762939453,27.8799991607666,27.8799991607666,4017000.0 2010-07-08,29.079999923706055,29.760000228881836,28.670000076293945,29.760000228881836,4818200.0 2010-07-09,29.299999237060547,29.329999923706055,28.899999618530273,29.1200008392334,2078200.0 2010-07-12,29.360000610351562,29.639999389648438,29.100000381469727,29.149999618530273,3672400.0 2010-07-13,30.049999237060547,30.190000534057617,29.540000915527344,29.649999618530273,3992100.0 2010-07-14,29.600000381469727,30.5,29.40999984741211,30.399999618530273,4864400.0 2010-07-15,29.729999542236328,29.81999969482422,29.219999313354492,29.56999969482422,3511400.0 2010-07-16,29.209999084472656,29.700000762939453,29.18000030517578,29.540000915527344,4451100.0 2010-07-19,30.010000228881836,30.049999237060547,29.25,29.299999237060547,2949300.0 2010-07-20,30.049999237060547,30.049999237060547,28.950000762939453,29.3799991607666,3493800.0 2010-07-21,29.56999969482422,30.139999389648438,29.360000610351562,30.06999969482422,4005400.0 2010-07-22,30.610000610351562,30.65999984741211,29.729999542236328,29.93000030517578,5531400.0 2010-07-23,30.860000610351562,30.860000610351562,30.170000076293945,30.56999969482422,3570200.0 2010-07-26,31.200000762939453,31.209999084472656,30.3700008392334,30.670000076293945,2629700.0 2010-07-27,31.040000915527344,31.3700008392334,30.850000381469727,31.329999923706055,3254100.0 2010-07-28,30.309999465942383,31.040000915527344,30.190000534057617,30.8799991607666,4314400.0 2010-07-29,29.739999771118164,30.59000015258789,29.399999618530273,30.510000228881836,4572800.0 2010-07-30,29.709999084472656,29.8799991607666,29.06999969482422,29.5,3133000.0 2010-08-02,30.09000015258789,30.260000228881836,29.639999389648438,30.15999984741211,2730700.0 2010-08-03,29.8700008392334,30.06999969482422,29.700000762939453,30.06999969482422,2032800.0 2010-08-04,30.239999771118164,30.260000228881836,29.729999542236328,30.020000457763672,2366900.0 2010-08-05,30.229999542236328,30.610000610351562,30.049999237060547,30.09000015258789,1918900.0 2010-08-06,30.170000076293945,30.389999389648438,29.780000686645508,29.90999984741211,3333300.0 2010-08-09,30.489999771118164,30.59000015258789,30.020000457763672,30.3799991607666,1727500.0 2010-08-10,29.889999389648438,30.1200008392334,29.459999084472656,30.1200008392334,4049800.0 2010-08-11,29.09000015258789,29.31999969482422,28.760000228881836,29.31999969482422,4872500.0 2010-08-12,28.229999542236328,29.09000015258789,28.030000686645508,28.600000381469727,6619800.0 2010-08-13,28.06999969482422,28.420000076293945,28.020000457763672,28.15999984741211,2710100.0 2010-08-16,28.360000610351562,28.440000534057617,27.719999313354492,27.950000762939453,3273200.0 2010-08-17,28.809999465942383,29.06999969482422,28.399999618530273,28.6200008392334,4393000.0 2010-08-18,30.079999923706055,30.25,29.049999237060547,29.3700008392334,11079100.0 2010-08-19,29.670000076293945,30.219999313354492,29.530000686645508,30.020000457763672,6124600.0 2010-08-20,29.6200008392334,29.950000762939453,29.270000457763672,29.579999923706055,5005500.0 2010-08-23,29.90999984741211,29.93000030517578,29.329999923706055,29.75,6099500.0 2010-08-24,29.31999969482422,29.5,28.68000030517578,29.469999313354492,7688100.0 2010-08-25,29.010000228881836,29.059999465942383,28.510000228881836,29.0,6037600.0 2010-08-26,28.959999084472656,29.239999771118164,28.700000762939453,29.100000381469727,5504600.0 2010-08-27,29.219999313354492,29.31999969482422,28.219999313354492,29.209999084472656,6747600.0 2010-08-30,28.3799991607666,29.1200008392334,28.3799991607666,29.1200008392334,4537300.0 2010-08-31,27.8799991607666,28.459999084472656,27.649999618530273,28.3799991607666,7700400.0 2010-09-01,28.5,28.75,27.899999618530273,28.190000534057617,5865200.0 2010-09-02,29.190000534057617,29.200000762939453,28.579999923706055,28.639999389648438,2942400.0 2010-09-03,29.59000015258789,29.760000228881836,29.079999923706055,29.469999313354492,2831300.0 2010-09-07,28.670000076293945,29.450000762939453,28.600000381469727,29.450000762939453,4545600.0 2010-09-08,28.81999969482422,28.979999542236328,28.31999969482422,28.75,4812500.0 2010-09-09,28.809999465942383,29.190000534057617,28.68000030517578,29.18000030517578,2868900.0 2010-09-10,27.93000030517578,28.520000457763672,27.450000762939453,28.40999984741211,12363500.0 2010-09-13,28.729999542236328,28.829999923706055,28.100000381469727,28.25,4427300.0 2010-09-14,29.149999618530273,29.450000762939453,28.5,28.719999313354492,4335000.0 2010-09-15,28.899999618530273,29.0,28.459999084472656,28.950000762939453,4830700.0 2010-09-16,29.479999542236328,29.489999771118164,28.68000030517578,28.829999923706055,4112100.0 2010-09-17,29.90999984741211,29.959999084472656,29.360000610351562,29.6299991607666,6120500.0 2010-09-20,30.020000457763672,30.06999969482422,29.469999313354492,30.0,5350800.0 2010-09-21,30.020000457763672,30.190000534057617,29.739999771118164,30.020000457763672,4532200.0 2010-09-22,29.309999465942383,30.079999923706055,29.190000534057617,29.799999237060547,6592500.0 2010-09-23,29.450000762939453,29.969999313354492,28.760000228881836,29.010000228881836,3886400.0 2010-09-24,30.8700008392334,30.8700008392334,29.760000228881836,29.81999969482422,5116800.0 2010-09-27,31.010000228881836,31.239999771118164,30.670000076293945,30.829999923706055,3983500.0 2010-09-28,31.670000076293945,31.729999542236328,30.670000076293945,30.979999542236328,7174000.0 2010-09-29,31.56999969482422,31.959999084472656,31.219999313354492,31.34000015258789,5407400.0 2010-09-30,31.3799991607666,31.950000762939453,31.040000915527344,31.6299991607666,4083000.0 2010-10-01,31.389999389648438,31.989999771118164,31.079999923706055,31.530000686645508,4713500.0 2010-10-04,31.030000686645508,31.450000762939453,30.690000534057617,31.219999313354492,4134400.0 2010-10-05,32.0099983215332,32.0099983215332,31.1299991607666,31.350000381469727,4238600.0 2010-10-06,31.600000381469727,31.979999542236328,31.25,31.760000228881836,3944600.0 2010-10-07,31.90999984741211,32.0,31.270000457763672,31.709999084472656,3600000.0 2010-10-08,32.34000015258789,32.43000030517578,31.479999542236328,31.850000381469727,4984600.0 2010-10-11,32.4900016784668,32.83000183105469,32.20000076293945,32.34000015258789,2852400.0 2010-10-12,32.560001373291016,32.7400016784668,32.279998779296875,32.5,5494600.0 2010-10-13,31.420000076293945,32.0099983215332,31.3700008392334,31.690000534057617,8798300.0 2010-10-14,31.420000076293945,31.790000915527344,31.25,31.59000015258789,7141900.0 2010-10-15,31.670000076293945,31.84000015258789,31.280000686645508,31.729999542236328,4622800.0 2010-10-18,31.549999237060547,31.649999618530273,30.920000076293945,31.59000015258789,3672700.0 2010-10-19,31.270000457763672,31.799999237060547,30.860000610351562,31.15999984741211,5103900.0 2010-10-20,31.540000915527344,31.75,31.219999313354492,31.25,4160400.0 2010-10-21,31.399999618530273,31.799999237060547,31.149999618530273,31.65999984741211,3905800.0 2010-10-22,32.0099983215332,32.029998779296875,31.360000610351562,31.360000610351562,2729900.0 2010-10-25,32.27000045776367,32.59000015258789,32.150001525878906,32.150001525878906,3172400.0 2010-10-26,31.989999771118164,32.11000061035156,31.709999084472656,32.0,3073500.0 2010-10-27,32.790000915527344,32.869998931884766,31.739999771118164,31.739999771118164,4811800.0 2010-10-28,32.93000030517578,32.95000076293945,32.18000030517578,32.849998474121094,4292700.0 2010-10-29,33.66999816894531,34.09000015258789,32.779998779296875,32.90999984741211,7019000.0 2010-11-01,33.79999923706055,34.060001373291016,33.540000915527344,33.93000030517578,3508500.0 2010-11-02,34.349998474121094,34.41999816894531,33.880001068115234,34.029998779296875,3313800.0 2010-11-03,34.65999984741211,34.65999984741211,33.91999816894531,34.34000015258789,4040200.0 2010-11-04,35.630001068115234,35.630001068115234,34.7400016784668,34.970001220703125,6189300.0 2010-11-05,35.529998779296875,35.65999984741211,35.189998626708984,35.5,4794100.0 2010-11-08,35.41999816894531,35.70000076293945,35.060001373291016,35.38999938964844,4130900.0 2010-11-09,35.06999969482422,35.599998474121094,34.93000030517578,35.54999923706055,3049200.0 2010-11-10,34.709999084472656,35.0099983215332,34.290000915527344,35.0099983215332,4929300.0 2010-11-11,34.06999969482422,34.18000030517578,33.18000030517578,33.66999816894531,6462000.0 2010-11-12,34.209999084472656,34.439998626708984,33.72999954223633,33.95000076293945,4014600.0 2010-11-15,34.04999923706055,34.439998626708984,34.0,34.31999969482422,2761300.0 2010-11-16,33.7599983215332,34.189998626708984,33.52000045776367,33.84000015258789,3922900.0 2010-11-17,33.91999816894531,34.15999984741211,33.59000015258789,33.84000015258789,1881600.0 2010-11-18,34.54999923706055,34.68000030517578,34.040000915527344,34.06999969482422,2989300.0 2010-11-19,35.18000030517578,35.220001220703125,34.560001373291016,34.58000183105469,3780500.0 2010-11-22,35.959999084472656,36.0,35.02000045776367,35.2599983215332,6321800.0 2010-11-23,35.709999084472656,36.06999969482422,35.29999923706055,35.52000045776367,4943800.0 2010-11-24,36.369998931884766,36.4900016784668,35.86000061035156,36.0099983215332,2863800.0 2010-11-26,35.86000061035156,36.16999816894531,35.779998779296875,35.9900016784668,1468500.0 2010-11-29,35.779998779296875,36.220001220703125,35.31999969482422,35.77000045776367,4080000.0 2010-11-30,35.560001373291016,35.70000076293945,34.93000030517578,35.52000045776367,4288800.0 2010-12-01,36.65999984741211,36.79999923706055,35.91999816894531,36.02000045776367,5062300.0 2010-12-02,37.2599983215332,37.38999938964844,36.47999954223633,36.619998931884766,4077700.0 2010-12-03,37.630001068115234,37.689998626708984,37.09000015258789,37.15999984741211,2942000.0 2010-12-06,37.18000030517578,37.970001220703125,37.040000915527344,37.959999084472656,4624000.0 2010-12-07,37.86000061035156,38.119998931884766,37.529998779296875,37.58000183105469,6648500.0 2010-12-08,38.22999954223633,38.31999969482422,37.779998779296875,37.880001068115234,4369900.0 2010-12-09,38.130001068115234,38.599998474121094,38.04999923706055,38.45000076293945,4132800.0 2010-12-10,37.7400016784668,38.08000183105469,37.59000015258789,37.97999954223633,2795100.0 2010-12-13,37.560001373291016,37.93000030517578,37.43000030517578,37.91999816894531,3774300.0 2010-12-14,37.4900016784668,37.84000015258789,37.31999969482422,37.68000030517578,3278800.0 2010-12-15,37.13999938964844,37.56999969482422,36.959999084472656,37.38999938964844,2885400.0 2010-12-16,37.279998779296875,37.349998474121094,36.959999084472656,37.279998779296875,2311900.0 2010-12-17,37.4900016784668,37.61000061035156,37.279998779296875,37.380001068115234,2895100.0 2010-12-20,37.52000045776367,37.68000030517578,37.290000915527344,37.59000015258789,2282000.0 2010-12-21,37.97999954223633,38.22999954223633,37.75,37.75,4328300.0 2010-12-22,37.58000183105469,37.81999969482422,37.40999984741211,37.61000061035156,3574700.0 2010-12-23,37.66999816894531,37.75,37.45000076293945,37.45000076293945,1568200.0 2010-12-27,38.119998931884766,38.16999816894531,37.439998626708984,37.47999954223633,1689100.0 2010-12-28,37.54999923706055,38.16999816894531,37.52000045776367,38.02000045776367,1888000.0 2010-12-29,37.63999938964844,37.88999938964844,37.54999923706055,37.70000076293945,1648700.0 2010-12-30,37.959999084472656,38.150001525878906,37.52000045776367,37.68000030517578,1647700.0 2010-12-31,37.66999816894531,38.02000045776367,37.61000061035156,37.90999984741211,826800.0 2011-01-03,37.95000076293945,38.43000030517578,37.130001068115234,37.68000030517578,3606200.0 2011-01-04,37.52000045776367,38.20000076293945,37.41999816894531,38.20000076293945,2907600.0 2011-01-05,37.599998474121094,37.599998474121094,36.900001525878906,37.43000030517578,3651300.0 2011-01-06,37.810001373291016,38.130001068115234,37.560001373291016,37.75,2987200.0 2011-01-07,37.59000015258789,38.099998474121094,37.5,37.939998626708984,3963300.0 2011-01-10,37.70000076293945,37.88999938964844,37.2599983215332,37.45000076293945,3407400.0 2011-01-11,38.029998779296875,38.11000061035156,37.619998931884766,37.7400016784668,2362200.0 2011-01-12,38.040000915527344,38.119998931884766,37.75,37.7599983215332,2618600.0 2011-01-13,37.849998474121094,38.04999923706055,37.72999954223633,37.939998626708984,2124100.0 2011-01-14,38.599998474121094,38.70000076293945,37.709999084472656,37.79999923706055,3651100.0 2011-01-18,39.86000061035156,39.86000061035156,38.709999084472656,38.75,5599600.0 2011-01-19,39.040000915527344,39.4900016784668,38.900001525878906,38.900001525878906,3999700.0 2011-01-20,38.93000030517578,39.2599983215332,38.40999984741211,39.189998626708984,4843600.0 2011-01-21,38.77000045776367,39.439998626708984,38.619998931884766,39.2599983215332,3637600.0 2011-01-24,39.349998474121094,39.5,38.59000015258789,38.7599983215332,3161600.0 2011-01-25,38.779998779296875,39.31999969482422,38.56999969482422,39.2599983215332,2937700.0 2011-01-26,38.88999938964844,39.02000045776367,38.470001220703125,39.02000045776367,3254700.0 2011-01-27,39.18000030517578,39.66999816894531,38.97999954223633,39.029998779296875,3211700.0 2011-01-28,38.29999923706055,39.4900016784668,38.2599983215332,39.29999923706055,4059500.0 2011-01-31,38.83000183105469,39.02000045776367,38.16999816894531,38.439998626708984,3630300.0 2011-02-01,39.66999816894531,39.70000076293945,39.060001373291016,39.09000015258789,2860600.0 2011-02-02,39.7599983215332,39.959999084472656,39.540000915527344,39.59000015258789,2779200.0 2011-02-03,39.22999954223633,39.79999923706055,39.130001068115234,39.7400016784668,2370900.0 2011-02-04,40.0,40.0,39.27000045776367,39.40999984741211,3040800.0 2011-02-07,39.86000061035156,40.47999954223633,39.72999954223633,40.09000015258789,3113400.0 2011-02-08,39.619998931884766,39.81999969482422,39.16999816894531,39.81999969482422,2760200.0 2011-02-09,39.810001373291016,39.95000076293945,39.349998474121094,39.5099983215332,2338000.0 2011-02-10,39.9900016784668,40.0,39.279998779296875,39.52000045776367,1919200.0 2011-02-11,40.59000015258789,40.75,39.689998626708984,39.7599983215332,2840300.0 2011-02-14,40.9900016784668,41.119998931884766,40.70000076293945,40.70000076293945,2524600.0 2011-02-15,41.0,41.65999984741211,40.880001068115234,41.52000045776367,3731500.0 2011-02-16,40.84000015258789,41.11000061035156,40.150001525878906,40.20000076293945,5198400.0 2011-02-17,41.189998626708984,41.36000061035156,40.540000915527344,40.77000045776367,2863700.0 2011-02-18,41.119998931884766,41.380001068115234,40.869998931884766,41.279998779296875,2490300.0 2011-02-22,40.060001373291016,40.810001373291016,39.900001525878906,40.56999969482422,2915800.0 2011-02-23,39.209999084472656,40.119998931884766,38.790000915527344,39.959999084472656,3064800.0 2011-02-24,39.27000045776367,39.65999984741211,38.869998931884766,39.130001068115234,3035200.0 2011-02-25,39.9900016784668,40.08000183105469,39.43000030517578,39.45000076293945,1597200.0 2011-02-28,39.880001068115234,40.31999969482422,39.34000015258789,40.22999954223633,2184800.0 2011-03-01,39.16999816894531,40.150001525878906,39.029998779296875,39.790000915527344,3113600.0 2011-03-02,39.7400016784668,40.06999969482422,38.91999816894531,39.02000045776367,2661800.0 2011-03-03,40.959999084472656,40.9900016784668,40.08000183105469,40.119998931884766,3159600.0 2011-03-04,40.630001068115234,40.9900016784668,40.33000183105469,40.84000015258789,2456500.0 2011-03-07,39.619998931884766,40.7400016784668,39.060001373291016,40.63999938964844,3370800.0 2011-03-08,39.81999969482422,40.11000061035156,39.25,39.72999954223633,2225400.0 2011-03-09,38.5099983215332,39.65999984741211,38.209999084472656,39.650001525878906,3074700.0 2011-03-10,37.91999816894531,38.470001220703125,37.630001068115234,38.130001068115234,2794700.0 2011-03-11,38.150001525878906,38.650001525878906,37.790000915527344,37.90999984741211,3498200.0 2011-03-14,38.16999816894531,38.45000076293945,37.7400016784668,37.959999084472656,2190000.0 2011-03-15,37.599998474121094,37.810001373291016,36.36000061035156,37.060001373291016,4167200.0 2011-03-16,36.540000915527344,37.86000061035156,36.290000915527344,37.45000076293945,4665600.0 2011-03-17,37.36000061035156,37.75,36.84000015258789,37.099998474121094,4271000.0 2011-03-18,37.81999969482422,37.939998626708984,37.310001373291016,37.880001068115234,4827000.0 2011-03-21,38.119998931884766,38.54999923706055,37.9900016784668,37.9900016784668,2204300.0 2011-03-22,37.970001220703125,38.45000076293945,37.81999969482422,38.13999938964844,1936800.0 2011-03-23,38.380001068115234,38.45000076293945,37.619998931884766,37.869998931884766,1786300.0 2011-03-24,39.099998474121094,39.130001068115234,38.41999816894531,38.66999816894531,3714100.0 2011-03-25,39.02000045776367,39.459999084472656,38.9900016784668,39.20000076293945,1726300.0 2011-03-28,38.959999084472656,39.5,38.91999816894531,39.130001068115234,1713100.0 2011-03-29,39.5,39.5099983215332,38.5,38.91999816894531,1543300.0 2011-03-30,39.5,39.84000015258789,39.11000061035156,39.79999923706055,1382600.0 2011-03-31,39.380001068115234,39.65999984741211,39.189998626708984,39.349998474121094,1724100.0 2011-04-01,39.15999984741211,39.869998931884766,39.029998779296875,39.81999969482422,2003900.0 2011-04-04,38.5,39.20000076293945,38.290000915527344,39.119998931884766,2569600.0 2011-04-05,38.380001068115234,38.9900016784668,38.099998474121094,38.959999084472656,4831600.0 2011-04-06,39.279998779296875,39.36000061035156,38.380001068115234,38.529998779296875,3163300.0 2011-04-07,39.33000183105469,39.58000183105469,38.900001525878906,39.279998779296875,3115600.0 2011-04-08,39.060001373291016,39.599998474121094,38.86000061035156,39.4900016784668,2068600.0 2011-04-11,38.439998626708984,39.099998474121094,38.25,39.06999969482422,2796300.0 2011-04-12,37.75,38.2599983215332,37.5,38.18000030517578,2757000.0 2011-04-13,37.849998474121094,38.09000015258789,37.619998931884766,37.95000076293945,2838800.0 2011-04-14,37.66999816894531,37.720001220703125,37.310001373291016,37.650001525878906,2999700.0 2011-04-15,38.15999984741211,38.16999816894531,37.22999954223633,37.70000076293945,2757300.0 2011-04-18,37.02000045776367,37.72999954223633,36.95000076293945,37.61000061035156,3819200.0 2011-04-19,37.34000015258789,37.41999816894531,36.900001525878906,37.13999938964844,3026500.0 2011-04-20,38.97999954223633,39.04999923706055,37.95000076293945,38.09000015258789,2778900.0 2011-04-21,39.099998474121094,39.380001068115234,39.0,39.20000076293945,1610300.0 2011-04-25,39.15999984741211,39.459999084472656,39.099998474121094,39.209999084472656,1482100.0 2011-04-26,39.97999954223633,40.08000183105469,39.119998931884766,39.369998931884766,2600000.0 2011-04-27,40.54999923706055,40.56999969482422,39.880001068115234,40.11000061035156,2167500.0 2011-04-28,40.540000915527344,40.75,40.220001220703125,40.40999984741211,1514000.0 2011-04-29,40.310001373291016,40.720001220703125,40.2599983215332,40.5,1933500.0 2011-05-02,40.38999938964844,40.779998779296875,40.2599983215332,40.52000045776367,2576700.0 2011-05-03,40.18000030517578,40.41999816894531,39.790000915527344,40.36000061035156,1391600.0 2011-05-04,40.400001525878906,40.630001068115234,39.779998779296875,40.099998474121094,2228900.0 2011-05-05,40.34000015258789,41.0,40.209999084472656,40.220001220703125,2047700.0 2011-05-06,40.529998779296875,41.189998626708984,40.41999816894531,40.72999954223633,2114900.0 2011-05-09,40.81999969482422,40.9900016784668,40.41999816894531,40.5,2125800.0 2011-05-10,41.369998931884766,41.56999969482422,40.83000183105469,41.099998474121094,2843100.0 2011-05-11,40.75,41.4900016784668,40.61000061035156,41.310001373291016,1992200.0 2011-05-12,41.470001220703125,41.70000076293945,40.4900016784668,40.54999923706055,2073200.0 2011-05-13,40.790000915527344,41.5,40.77000045776367,41.400001525878906,2392400.0 2011-05-16,40.54999923706055,41.27000045776367,40.5,40.77000045776367,1897200.0 2011-05-17,40.22999954223633,40.470001220703125,39.81999969482422,40.470001220703125,2914000.0 2011-05-18,42.599998474121094,43.279998779296875,41.20000076293945,42.0,10044200.0 2011-05-19,42.310001373291016,42.880001068115234,42.0099983215332,42.66999816894531,6321200.0 2011-05-20,41.79999923706055,42.20000076293945,41.75,42.20000076293945,4045000.0 2011-05-23,41.029998779296875,41.439998626708984,40.790000915527344,41.439998626708984,4174600.0 2011-05-24,40.45000076293945,41.220001220703125,40.36000061035156,41.220001220703125,3647200.0 2011-05-25,39.959999084472656,40.220001220703125,39.869998931884766,40.18000030517578,5421500.0 2011-05-26,40.380001068115234,40.540000915527344,39.84000015258789,39.900001525878906,2800400.0 2011-05-27,40.54999923706055,40.66999816894531,40.400001525878906,40.54999923706055,1895400.0 2011-05-31,41.16999816894531,41.220001220703125,40.619998931884766,41.220001220703125,3553400.0 2011-06-01,39.86000061035156,41.06999969482422,39.68000030517578,40.93000030517578,3208700.0 2011-06-02,39.84000015258789,40.189998626708984,39.58000183105469,39.9900016784668,2371900.0 2011-06-03,39.08000183105469,39.68000030517578,38.959999084472656,39.310001373291016,2346600.0 2011-06-06,39.0,39.349998474121094,38.970001220703125,39.08000183105469,2503300.0 2011-06-07,39.439998626708984,39.75,39.040000915527344,39.11000061035156,2946000.0 2011-06-08,38.540000915527344,39.27000045776367,38.439998626708984,39.27000045776367,2722400.0 2011-06-09,38.439998626708984,38.900001525878906,38.38999938964844,38.900001525878906,3149500.0 2011-06-10,37.869998931884766,38.38999938964844,37.52000045776367,38.310001373291016,2875100.0 2011-06-13,37.47999954223633,38.08000183105469,37.279998779296875,37.90999984741211,2406900.0 2011-06-14,37.88999938964844,38.119998931884766,37.79999923706055,37.90999984741211,3286500.0 2011-06-15,36.959999084472656,37.91999816894531,36.83000183105469,37.529998779296875,4330200.0 2011-06-16,36.72999954223633,37.20000076293945,36.54999923706055,37.0,4749100.0 2011-06-17,36.58000183105469,37.2599983215332,36.43000030517578,37.18000030517578,3376500.0 2011-06-20,36.7400016784668,36.86000061035156,36.380001068115234,36.439998626708984,2569400.0 2011-06-21,37.54999923706055,37.810001373291016,36.59000015258789,36.83000183105469,3429600.0 2011-06-22,37.31999969482422,37.65999984741211,37.220001220703125,37.29999923706055,1866700.0 2011-06-23,37.97999954223633,38.040000915527344,36.689998626708984,36.880001068115234,3872800.0 2011-06-24,37.31999969482422,38.060001373291016,37.20000076293945,37.88999938964844,3222400.0 2011-06-27,37.84000015258789,38.099998474121094,36.90999984741211,37.38999938964844,2400100.0 2011-06-28,38.279998779296875,38.290000915527344,37.68000030517578,37.900001525878906,2628800.0 2011-06-29,38.29999923706055,38.77000045776367,38.119998931884766,38.68000030517578,2900100.0 2011-06-30,39.13999938964844,39.310001373291016,38.40999984741211,38.40999984741211,3196100.0 2011-07-01,39.970001220703125,40.189998626708984,38.849998474121094,39.099998474121094,3090000.0 2011-07-05,39.459999084472656,39.9900016784668,39.27000045776367,39.880001068115234,2068100.0 2011-07-06,39.630001068115234,39.65999984741211,38.88999938964844,39.45000076293945,2666000.0 2011-07-07,40.189998626708984,40.4900016784668,39.689998626708984,39.93000030517578,2435200.0 2011-07-08,39.619998931884766,39.7599983215332,39.20000076293945,39.599998474121094,2172600.0 2011-07-11,38.540000915527344,39.59000015258789,38.38999938964844,39.18000030517578,3429700.0 2011-07-12,36.560001373291016,37.88999938964844,36.22999954223633,37.88999938964844,8342400.0 2011-07-13,36.2599983215332,36.959999084472656,36.09000015258789,36.869998931884766,4021700.0 2011-07-14,35.88999938964844,36.7400016784668,35.630001068115234,36.43000030517578,4670400.0 2011-07-15,35.77000045776367,36.189998626708984,35.560001373291016,36.189998626708984,3904500.0 2011-07-18,35.459999084472656,35.70000076293945,35.040000915527344,35.70000076293945,3606900.0 2011-07-19,36.09000015258789,36.209999084472656,35.720001220703125,35.720001220703125,3005100.0 2011-07-20,36.11000061035156,36.779998779296875,35.959999084472656,36.63999938964844,3820200.0 2011-07-21,36.4900016784668,36.560001373291016,35.599998474121094,36.279998779296875,3105900.0 2011-07-22,37.060001373291016,37.16999816894531,36.349998474121094,36.38999938964844,3135000.0 2011-07-25,36.400001525878906,36.790000915527344,36.25,36.540000915527344,3678400.0 2011-07-26,36.790000915527344,37.060001373291016,36.47999954223633,36.47999954223633,3002400.0 2011-07-27,34.849998474121094,36.22999954223633,34.7599983215332,35.86000061035156,6495400.0 2011-07-28,34.689998626708984,35.20000076293945,34.43000030517578,34.79999923706055,4097300.0 2011-07-29,34.400001525878906,34.91999816894531,34.02000045776367,34.36000061035156,3756700.0 2011-08-01,34.08000183105469,34.939998626708984,33.72999954223633,34.90999984741211,4379000.0 2011-08-02,32.97999954223633,34.04999923706055,32.97999954223633,33.65999984741211,4854100.0 2011-08-03,33.5,33.560001373291016,32.56999969482422,32.68000030517578,5070100.0 2011-08-04,31.6299991607666,33.20000076293945,31.6299991607666,33.119998931884766,6785200.0 2011-08-05,31.5,32.25,30.690000534057617,32.08000183105469,9427700.0 2011-08-08,30.18000030517578,31.3700008392334,30.079999923706055,30.690000534057617,8762000.0 2011-08-09,31.0,31.079999923706055,29.229999542236328,30.93000030517578,11665300.0 2011-08-10,30.670000076293945,31.34000015258789,29.739999771118164,30.450000762939453,12990200.0 2011-08-11,31.5,31.81999969482422,30.549999237060547,30.690000534057617,9291000.0 2011-08-12,31.489999771118164,31.780000686645508,30.93000030517578,31.639999389648438,5900500.0 2011-08-15,32.08000183105469,32.08000183105469,31.34000015258789,31.709999084472656,5220000.0 2011-08-16,31.350000381469727,31.860000610351562,31.06999969482422,31.809999465942383,6122200.0 2011-08-17,31.690000534057617,32.34000015258789,31.110000610351562,31.479999542236328,8532100.0 2011-08-18,30.889999389648438,30.979999542236328,29.799999237060547,30.780000686645508,9435500.0 2011-08-19,30.799999237060547,32.02000045776367,30.5,30.5,8084300.0 2011-08-22,31.200000762939453,31.59000015258789,30.860000610351562,31.459999084472656,4903900.0 2011-08-23,32.7599983215332,32.7599983215332,31.1299991607666,31.389999389648438,6208300.0 2011-08-24,32.349998474121094,32.560001373291016,31.790000915527344,32.560001373291016,5743600.0 2011-08-25,31.790000915527344,32.65999984741211,31.75,32.31999969482422,7150500.0 2011-08-26,32.380001068115234,32.459999084472656,31.170000076293945,31.6299991607666,4168000.0 2011-08-29,33.119998931884766,33.150001525878906,32.619998931884766,32.790000915527344,3723600.0 2011-08-30,33.119998931884766,33.310001373291016,32.58000183105469,33.02000045776367,4168600.0 2011-08-31,33.02000045776367,33.459999084472656,32.77000045776367,33.290000915527344,4942000.0 2011-09-01,32.84000015258789,33.58000183105469,32.779998779296875,33.099998474121094,4369900.0 2011-09-02,32.0099983215332,32.34000015258789,31.799999237060547,32.25,3540700.0 2011-09-06,31.610000610351562,31.670000076293945,30.90999984741211,30.90999984741211,3767300.0 2011-09-07,32.72999954223633,32.72999954223633,32.16999816894531,32.20000076293945,3313600.0 2011-09-08,32.65999984741211,33.4900016784668,32.40999984741211,32.599998474121094,4992700.0 2011-09-09,32.11000061035156,32.9900016784668,31.940000534057617,32.310001373291016,6544500.0 2011-09-12,32.83000183105469,32.83000183105469,31.690000534057617,31.690000534057617,3765200.0 2011-09-13,33.279998779296875,33.369998931884766,32.68000030517578,32.93000030517578,3525900.0 2011-09-14,34.400001525878906,34.7599983215332,33.189998626708984,33.59000015258789,6232900.0 2011-09-15,34.36000061035156,34.91999816894531,34.099998474121094,34.65999984741211,4524900.0 2011-09-16,34.599998474121094,35.130001068115234,34.40999984741211,34.779998779296875,3966400.0 2011-09-19,34.59000015258789,34.75,33.880001068115234,34.540000915527344,3553800.0 2011-09-20,34.16999816894531,34.84000015258789,34.119998931884766,34.75,2810700.0 2011-09-21,33.2400016784668,34.650001525878906,33.220001220703125,34.33000183105469,4242200.0 2011-09-22,32.08000183105469,32.630001068115234,31.559999465942383,32.290000915527344,6891300.0 2011-09-23,32.849998474121094,33.060001373291016,31.829999923706055,32.0099983215332,4614800.0 2011-09-26,32.630001068115234,33.04999923706055,31.75,33.029998779296875,5029100.0 2011-09-27,33.599998474121094,34.20000076293945,33.029998779296875,33.119998931884766,4215900.0 2011-09-28,32.54999923706055,33.7599983215332,32.439998626708984,33.599998474121094,3203200.0 2011-09-29,32.40999984741211,33.209999084472656,31.719999313354492,33.02000045776367,5280400.0 2011-09-30,31.25,32.27000045776367,31.25,31.8799991607666,5667500.0 2011-10-03,31.06999969482422,32.15999984741211,31.020000457763672,31.780000686645508,6494200.0 2011-10-04,32.310001373291016,32.310001373291016,30.649999618530273,30.68000030517578,5500000.0 2011-10-05,33.45000076293945,33.4900016784668,31.940000534057617,32.33000183105469,3875700.0 2011-10-06,33.93000030517578,33.970001220703125,33.119998931884766,33.2599983215332,4405400.0 2011-10-07,34.25,34.7400016784668,33.72999954223633,34.060001373291016,4439500.0 2011-10-10,34.970001220703125,35.119998931884766,34.59000015258789,34.900001525878906,2406300.0 2011-10-11,34.65999984741211,34.900001525878906,34.45000076293945,34.689998626708984,2619100.0 2011-10-12,34.88999938964844,35.43000030517578,34.81999969482422,35.11000061035156,3563300.0 2011-10-13,35.689998626708984,35.86000061035156,34.599998474121094,34.66999816894531,5019100.0 2011-10-14,35.81999969482422,36.0099983215332,35.20000076293945,36.0099983215332,2458400.0 2011-10-17,34.77000045776367,35.72999954223633,34.630001068115234,35.54999923706055,3210700.0 2011-10-18,35.68000030517578,35.810001373291016,34.4900016784668,34.7599983215332,4063300.0 2011-10-19,34.81999969482422,35.77000045776367,34.72999954223633,35.56999969482422,3818000.0 2011-10-20,34.130001068115234,34.86000061035156,33.93000030517578,34.7400016784668,6011100.0 2011-10-21,35.130001068115234,35.5,34.560001373291016,34.779998779296875,4598100.0 2011-10-24,36.06999969482422,36.5,35.279998779296875,35.29999923706055,3151500.0 2011-10-25,35.939998626708984,36.36000061035156,35.349998474121094,35.68000030517578,4142400.0 2011-10-26,36.18000030517578,36.529998779296875,35.599998474121094,36.25,3788800.0 2011-10-27,37.25,37.47999954223633,36.70000076293945,37.09000015258789,3101000.0 2011-10-28,37.70000076293945,37.75,36.779998779296875,36.97999954223633,4155000.0 2011-10-31,36.56999969482422,37.34000015258789,36.560001373291016,37.209999084472656,3337200.0 2011-11-01,35.43000030517578,35.90999984741211,35.220001220703125,35.47999954223633,4180900.0 2011-11-02,35.5,35.93000030517578,35.220001220703125,35.900001525878906,2348100.0 2011-11-03,36.59000015258789,36.650001525878906,35.34000015258789,35.83000183105469,3243200.0 2011-11-04,37.25,37.38999938964844,36.27000045776367,36.310001373291016,2961200.0 2011-11-07,36.7400016784668,37.279998779296875,36.47999954223633,37.119998931884766,2755500.0 2011-11-08,37.130001068115234,37.20000076293945,36.470001220703125,36.90999984741211,2512300.0 2011-11-09,35.25,36.34000015258789,35.16999816894531,36.220001220703125,4614900.0 2011-11-10,35.88999938964844,36.0099983215332,35.290000915527344,35.709999084472656,3257300.0 2011-11-11,36.86000061035156,36.97999954223633,36.2599983215332,36.290000915527344,1835200.0 2011-11-14,36.369998931884766,37.130001068115234,36.150001525878906,36.880001068115234,1846500.0 2011-11-15,36.65999984741211,36.970001220703125,36.11000061035156,36.11000061035156,1986800.0 2011-11-16,36.54999923706055,37.52000045776367,36.040000915527344,36.22999954223633,4165600.0 2011-11-17,35.5,36.58000183105469,35.060001373291016,36.41999816894531,4777200.0 2011-11-18,35.29999923706055,35.939998626708984,35.209999084472656,35.88999938964844,2926500.0 2011-11-21,34.34000015258789,34.970001220703125,33.97999954223633,34.79999923706055,4364300.0 2011-11-22,33.31999969482422,34.25,32.93000030517578,34.029998779296875,5792500.0 2011-11-23,32.5099983215332,33.04999923706055,32.290000915527344,32.93000030517578,4282800.0 2011-11-25,32.279998779296875,32.84000015258789,32.18000030517578,32.279998779296875,1677600.0 2011-11-28,32.900001525878906,33.41999816894531,32.650001525878906,33.2400016784668,3551500.0 2011-11-29,33.22999954223633,33.70000076293945,32.849998474121094,32.970001220703125,4504900.0 2011-11-30,34.86000061035156,34.90999984741211,33.650001525878906,33.7599983215332,4086700.0 2011-12-01,35.209999084472656,35.33000183105469,34.58000183105469,34.66999816894531,3218600.0 2011-12-02,35.2599983215332,36.79999923706055,35.18000030517578,36.470001220703125,3790600.0 2011-12-05,35.95000076293945,36.36000061035156,35.4900016784668,35.83000183105469,4112400.0 2011-12-06,35.869998931884766,36.189998626708984,35.65999984741211,35.9900016784668,2417900.0 2011-12-07,35.79999923706055,35.970001220703125,35.2599983215332,35.650001525878906,2694500.0 2011-12-08,34.7400016784668,35.91999816894531,34.66999816894531,35.58000183105469,4334700.0 2011-12-09,35.20000076293945,35.400001525878906,33.90999984741211,34.279998779296875,3950500.0 2011-12-12,34.36000061035156,34.779998779296875,34.029998779296875,34.7599983215332,3691100.0 2011-12-13,33.90999984741211,34.72999954223633,33.72999954223633,34.40999984741211,4092400.0 2011-12-14,33.689998626708984,34.09000015258789,33.650001525878906,33.90999984741211,4241500.0 2011-12-15,34.04999923706055,34.45000076293945,33.900001525878906,34.08000183105469,3122200.0 2011-12-16,34.15999984741211,34.790000915527344,34.04999923706055,34.29999923706055,4078300.0 2011-12-19,33.459999084472656,34.369998931884766,33.380001068115234,34.18000030517578,2761300.0 2011-12-20,35.279998779296875,35.43000030517578,33.91999816894531,33.93000030517578,4406700.0 2011-12-21,35.119998931884766,35.40999984741211,34.439998626708984,35.16999816894531,3249600.0 2011-12-22,35.939998626708984,36.060001373291016,35.130001068115234,35.130001068115234,2493100.0 2011-12-23,36.209999084472656,36.33000183105469,35.779998779296875,36.04999923706055,1334000.0 2011-12-27,36.380001068115234,36.619998931884766,36.0,36.0,1553000.0 2011-12-28,35.599998474121094,36.34000015258789,35.58000183105469,36.34000015258789,1993900.0 2011-12-29,35.849998474121094,36.0,35.689998626708984,35.79999923706055,1658500.0 2011-12-30,35.779998779296875,36.11000061035156,35.72999954223633,35.93000030517578,1030900.0 2012-01-03,36.029998779296875,36.709999084472656,35.90999984741211,36.459999084472656,3021500.0 2012-01-04,35.97999954223633,36.08000183105469,35.650001525878906,36.0099983215332,1428000.0 2012-01-05,36.13999938964844,36.220001220703125,35.72999954223633,35.72999954223633,2124300.0 2012-01-06,35.900001525878906,36.220001220703125,35.779998779296875,36.11000061035156,3533000.0 2012-01-09,36.599998474121094,36.689998626708984,35.90999984741211,35.90999984741211,2593900.0 2012-01-10,36.7599983215332,36.97999954223633,36.58000183105469,36.86000061035156,1953500.0 2012-01-11,36.90999984741211,37.0,36.560001373291016,36.560001373291016,1526100.0 2012-01-12,37.310001373291016,37.4900016784668,36.86000061035156,37.0,2653300.0 2012-01-13,36.619998931884766,37.11000061035156,36.43000030517578,37.04999923706055,3376600.0 2012-01-17,37.040000915527344,37.279998779296875,36.849998474121094,36.93000030517578,2580800.0 2012-01-18,39.150001525878906,39.45000076293945,38.15999984741211,38.290000915527344,7307100.0 2012-01-19,39.66999816894531,39.75,39.06999969482422,39.16999816894531,3599800.0 2012-01-20,39.779998779296875,39.84000015258789,39.38999938964844,39.689998626708984,3180500.0 2012-01-23,39.5,39.959999084472656,39.34000015258789,39.81999969482422,2800700.0 2012-01-24,39.849998474121094,39.970001220703125,39.2599983215332,39.290000915527344,2977600.0 2012-01-25,39.779998779296875,39.849998474121094,39.08000183105469,39.720001220703125,2866300.0 2012-01-26,39.279998779296875,40.380001068115234,39.15999984741211,39.88999938964844,3810200.0 2012-01-27,39.36000061035156,39.58000183105469,38.880001068115234,38.970001220703125,3069400.0 2012-01-30,39.08000183105469,39.20000076293945,38.72999954223633,38.91999816894531,2322400.0 2012-01-31,39.130001068115234,39.540000915527344,38.97999954223633,39.349998474121094,2492700.0 2012-02-01,39.349998474121094,39.86000061035156,39.20000076293945,39.459999084472656,3186300.0 2012-02-02,39.34000015258789,39.81999969482422,39.27000045776367,39.43000030517578,2300900.0 2012-02-03,40.08000183105469,40.15999984741211,39.619998931884766,39.779998779296875,3688000.0 2012-02-06,39.56999969482422,39.86000061035156,39.45000076293945,39.849998474121094,3152900.0 2012-02-07,39.66999816894531,39.790000915527344,39.2400016784668,39.349998474121094,2013400.0 2012-02-08,39.88999938964844,40.279998779296875,39.599998474121094,39.66999816894531,2361900.0 2012-02-09,40.099998474121094,40.15999984741211,39.75,39.97999954223633,2520400.0 2012-02-10,39.459999084472656,39.7400016784668,39.310001373291016,39.7400016784668,2381100.0 2012-02-13,39.5,39.79999923706055,38.97999954223633,39.7400016784668,2056500.0 2012-02-14,39.43000030517578,39.52000045776367,39.06999969482422,39.22999954223633,2109800.0 2012-02-15,39.619998931884766,40.040000915527344,39.470001220703125,39.63999938964844,2222300.0 2012-02-16,40.36000061035156,40.5099983215332,39.650001525878906,39.689998626708984,3169300.0 2012-02-17,40.41999816894531,40.83000183105469,40.2400016784668,40.81999969482422,2035100.0 2012-02-21,40.189998626708984,40.70000076293945,40.08000183105469,40.70000076293945,2088000.0 2012-02-22,39.81999969482422,40.369998931884766,39.61000061035156,39.7400016784668,3278600.0 2012-02-23,39.33000183105469,40.16999816894531,39.060001373291016,39.86000061035156,6144100.0 2012-02-24,38.849998474121094,39.459999084472656,38.650001525878906,39.459999084472656,4719500.0 2012-02-27,38.81999969482422,39.22999954223633,38.40999984741211,38.630001068115234,3258500.0 2012-02-28,39.56999969482422,39.70000076293945,38.81999969482422,38.95000076293945,2687400.0 2012-02-29,39.209999084472656,39.77000045776367,39.150001525878906,39.720001220703125,2958500.0 2012-03-01,39.150001525878906,39.459999084472656,38.84000015258789,39.31999969482422,2693700.0 2012-03-02,38.65999984741211,39.27000045776367,38.59000015258789,38.9900016784668,2334100.0 2012-03-05,37.959999084472656,38.630001068115234,37.689998626708984,38.54999923706055,2673600.0 2012-03-06,38.08000183105469,38.31999969482422,37.5099983215332,37.540000915527344,3586300.0 2012-03-07,38.20000076293945,38.279998779296875,37.83000183105469,37.83000183105469,2091800.0 2012-03-08,38.58000183105469,38.650001525878906,38.189998626708984,38.41999816894531,1872100.0 2012-03-09,38.88999938964844,39.0099983215332,38.540000915527344,38.58000183105469,2667700.0 2012-03-12,38.63999938964844,39.040000915527344,38.54999923706055,38.79999923706055,1484500.0 2012-03-13,39.41999816894531,39.43000030517578,38.72999954223633,38.790000915527344,2042100.0 2012-03-14,39.04999923706055,39.959999084472656,39.0,39.369998931884766,2876300.0 2012-03-15,39.790000915527344,39.869998931884766,39.029998779296875,39.18000030517578,2263000.0 2012-03-16,39.70000076293945,39.970001220703125,39.63999938964844,39.93000030517578,2274100.0 2012-03-19,40.290000915527344,40.41999816894531,39.439998626708984,39.52000045776367,3344600.0 2012-03-20,40.04999923706055,40.06999969482422,39.599998474121094,39.959999084472656,2938500.0 2012-03-21,40.13999938964844,40.290000915527344,40.0,40.02000045776367,2211900.0 2012-03-22,39.81999969482422,40.16999816894531,39.68000030517578,39.810001373291016,2231400.0 2012-03-23,39.91999816894531,39.9900016784668,39.66999816894531,39.81999969482422,1558000.0 2012-03-26,40.439998626708984,40.439998626708984,40.09000015258789,40.20000076293945,1312500.0 2012-03-27,40.380001068115234,40.599998474121094,40.33000183105469,40.43000030517578,1675600.0 2012-03-28,40.119998931884766,40.529998779296875,39.86000061035156,40.33000183105469,2422000.0 2012-03-29,40.0099983215332,40.09000015258789,39.66999816894531,39.880001068115234,2356900.0 2012-03-30,40.400001525878906,40.560001373291016,39.959999084472656,40.2400016784668,2125800.0 2012-04-02,39.900001525878906,40.459999084472656,39.83000183105469,40.38999938964844,2424800.0 2012-04-03,39.08000183105469,40.0,38.970001220703125,39.810001373291016,3624000.0 2012-04-04,38.689998626708984,38.790000915527344,38.279998779296875,38.779998779296875,2598600.0 2012-04-05,38.790000915527344,38.83000183105469,38.41999816894531,38.47999954223633,1575200.0 2012-04-09,38.040000915527344,38.29999923706055,37.880001068115234,38.290000915527344,2326300.0 2012-04-10,37.61000061035156,38.22999954223633,37.52000045776367,37.95000076293945,2018600.0 2012-04-11,37.939998626708984,38.290000915527344,37.869998931884766,37.970001220703125,1845400.0 2012-04-12,38.83000183105469,38.970001220703125,37.869998931884766,38.06999969482422,2496200.0 2012-04-13,38.040000915527344,38.880001068115234,38.040000915527344,38.75,1868200.0 2012-04-16,37.93000030517578,38.52000045776367,37.849998474121094,38.220001220703125,1833900.0 2012-04-17,38.63999938964844,38.75,38.11000061035156,38.209999084472656,2518200.0 2012-04-18,38.38999938964844,38.52000045776367,38.06999969482422,38.27000045776367,1870000.0 2012-04-19,38.279998779296875,38.849998474121094,38.02000045776367,38.400001525878906,2874500.0 2012-04-20,37.810001373291016,38.45000076293945,37.75,38.31999969482422,3630100.0 2012-04-23,37.220001220703125,37.459999084472656,36.95000076293945,37.439998626708984,2703900.0 2012-04-24,37.459999084472656,37.779998779296875,37.279998779296875,37.4900016784668,2897600.0 2012-04-25,37.83000183105469,37.95000076293945,37.36000061035156,37.900001525878906,2506200.0 2012-04-26,38.380001068115234,38.56999969482422,37.779998779296875,37.779998779296875,1651500.0 2012-04-27,38.970001220703125,39.11000061035156,38.34000015258789,38.540000915527344,2451200.0 2012-04-30,38.97999954223633,39.040000915527344,38.790000915527344,38.90999984741211,2040800.0 2012-05-01,39.040000915527344,39.310001373291016,38.86000061035156,39.150001525878906,1422500.0 2012-05-02,38.9900016784668,39.08000183105469,38.650001525878906,38.79999923706055,1864000.0 2012-05-03,38.20000076293945,39.11000061035156,38.119998931884766,38.7599983215332,2177500.0 2012-05-04,37.5,38.119998931884766,37.38999938964844,38.0,1740000.0 2012-05-07,37.439998626708984,37.65999984741211,37.20000076293945,37.529998779296875,1232500.0 2012-05-08,37.45000076293945,37.56999969482422,36.689998626708984,37.119998931884766,1946400.0 2012-05-09,37.09000015258789,37.27000045776367,36.290000915527344,36.619998931884766,3785700.0 2012-05-10,37.130001068115234,37.369998931884766,36.54999923706055,37.369998931884766,3186800.0 2012-05-11,37.33000183105469,37.720001220703125,36.880001068115234,37.029998779296875,1250000.0 2012-05-14,37.189998626708984,37.310001373291016,36.7599983215332,37.0,1196700.0 2012-05-15,36.900001525878906,37.36000061035156,36.58000183105469,37.189998626708984,2065200.0 2012-05-16,36.349998474121094,37.130001068115234,36.2400016784668,37.099998474121094,3452600.0 2012-05-17,35.68000030517578,36.5099983215332,35.65999984741211,36.5099983215332,2689500.0 2012-05-18,35.09000015258789,35.81999969482422,35.0,35.81999969482422,3300400.0 2012-05-21,35.869998931884766,35.95000076293945,35.060001373291016,35.060001373291016,1629700.0 2012-05-22,35.79999923706055,36.04999923706055,35.5099983215332,35.959999084472656,2625300.0 2012-05-23,35.68000030517578,35.7599983215332,34.25,34.25,3874800.0 2012-05-24,36.0,36.16999816894531,35.29999923706055,35.790000915527344,3225000.0 2012-05-25,36.189998626708984,36.380001068115234,35.779998779296875,35.90999984741211,1825800.0 2012-05-29,36.900001525878906,36.91999816894531,36.36000061035156,36.560001373291016,2553300.0 2012-05-30,36.150001525878906,36.400001525878906,35.900001525878906,36.369998931884766,2265900.0 2012-05-31,36.369998931884766,36.63999938964844,35.88999938964844,36.18000030517578,2957800.0 2012-06-01,35.7400016784668,36.279998779296875,35.58000183105469,35.58000183105469,3471700.0 2012-06-04,35.68000030517578,36.20000076293945,35.18000030517578,35.72999954223633,2661500.0 2012-06-05,36.20000076293945,36.34000015258789,35.59000015258789,35.619998931884766,1830200.0 2012-06-06,37.31999969482422,37.34000015258789,36.369998931884766,36.439998626708984,1923200.0 2012-06-07,36.84000015258789,37.880001068115234,36.790000915527344,37.79999923706055,2257700.0 2012-06-08,37.099998474121094,37.20000076293945,36.68000030517578,36.83000183105469,1886500.0 2012-06-11,36.33000183105469,37.630001068115234,36.290000915527344,37.619998931884766,1829300.0 2012-06-12,37.29999923706055,37.310001373291016,36.43000030517578,36.560001373291016,2034100.0 2012-06-13,36.619998931884766,37.16999816894531,36.4900016784668,37.15999984741211,1921800.0 2012-06-14,36.439998626708984,36.79999923706055,36.09000015258789,36.79999923706055,2253500.0 2012-06-15,36.90999984741211,36.95000076293945,36.34000015258789,36.61000061035156,2957800.0 2012-06-18,37.560001373291016,37.599998474121094,36.65999984741211,36.7599983215332,1881000.0 2012-06-19,38.0,38.16999816894531,37.61000061035156,37.79999923706055,2606300.0 2012-06-20,38.27000045776367,38.47999954223633,37.95000076293945,38.15999984741211,2218100.0 2012-06-21,37.31999969482422,38.220001220703125,37.2599983215332,38.13999938964844,2123200.0 2012-06-22,37.72999954223633,37.91999816894531,37.45000076293945,37.56999969482422,7928300.0 2012-06-25,36.959999084472656,37.310001373291016,36.79999923706055,37.290000915527344,2295700.0 2012-06-26,36.630001068115234,37.06999969482422,36.22999954223633,37.0,2434700.0 2012-06-27,37.08000183105469,37.290000915527344,36.619998931884766,36.77000045776367,2328300.0 2012-06-28,36.52000045776367,36.869998931884766,36.099998474121094,36.63999938964844,3074600.0 2012-06-29,37.66999816894531,37.66999816894531,37.02000045776367,37.06999969482422,2371900.0 2012-07-02,37.2400016784668,37.70000076293945,36.939998626708984,37.70000076293945,2138400.0 2012-07-03,37.279998779296875,37.31999969482422,36.75,37.2599983215332,1691000.0 2012-07-05,37.43000030517578,37.58000183105469,36.79999923706055,37.189998626708984,1593700.0 2012-07-06,36.619998931884766,37.20000076293945,36.189998626708984,37.11000061035156,2143900.0 2012-07-09,36.310001373291016,36.619998931884766,35.97999954223633,36.599998474121094,2122100.0 2012-07-10,36.119998931884766,36.650001525878906,35.880001068115234,36.18000030517578,2177900.0 2012-07-11,36.439998626708984,36.709999084472656,36.09000015258789,36.25,2881900.0 2012-07-12,35.83000183105469,36.209999084472656,35.61000061035156,36.130001068115234,1970300.0 2012-07-13,36.470001220703125,36.56999969482422,35.93000030517578,35.959999084472656,1431400.0 2012-07-16,36.18000030517578,36.56999969482422,36.06999969482422,36.349998474121094,2102700.0 2012-07-17,36.56999969482422,36.75,35.790000915527344,36.31999969482422,2828400.0 2012-07-18,37.59000015258789,37.88999938964844,36.43000030517578,36.54999923706055,2294000.0 2012-07-19,37.9900016784668,38.33000183105469,37.630001068115234,37.88999938964844,2894300.0 2012-07-20,37.4900016784668,37.93000030517578,37.290000915527344,37.91999816894531,1697200.0 2012-07-23,36.9900016784668,37.150001525878906,36.36000061035156,37.150001525878906,2215900.0 2012-07-24,36.70000076293945,37.0099983215332,36.380001068115234,36.90999984741211,1662000.0 2012-07-25,37.95000076293945,38.150001525878906,36.790000915527344,36.84000015258789,3353500.0 2012-07-26,38.34000015258789,38.81999969482422,38.130001068115234,38.40999984741211,2500300.0 2012-07-27,39.369998931884766,39.5099983215332,38.4900016784668,38.650001525878906,2492700.0 2012-07-30,39.220001220703125,39.599998474121094,38.849998474121094,39.400001525878906,1771700.0 2012-07-31,39.08000183105469,39.70000076293945,39.06999969482422,39.29999923706055,2609500.0 2012-08-01,39.349998474121094,39.58000183105469,38.88999938964844,39.43000030517578,3029800.0 2012-08-02,39.08000183105469,39.529998779296875,38.720001220703125,38.900001525878906,2250500.0 2012-08-03,39.79999923706055,39.939998626708984,39.29999923706055,39.5,2329200.0 2012-08-06,39.84000015258789,40.040000915527344,39.790000915527344,39.959999084472656,1805900.0 2012-08-07,40.0099983215332,40.5,39.86000061035156,39.86000061035156,2491100.0 2012-08-08,40.18000030517578,40.29999923706055,39.810001373291016,40.060001373291016,1672200.0 2012-08-09,40.36000061035156,40.4900016784668,40.0099983215332,40.040000915527344,1520800.0 2012-08-10,40.43000030517578,40.5,40.060001373291016,40.29999923706055,2020500.0 2012-08-13,40.529998779296875,40.529998779296875,40.040000915527344,40.349998474121094,1654200.0 2012-08-14,40.279998779296875,40.720001220703125,40.130001068115234,40.59000015258789,1676100.0 2012-08-15,40.43000030517578,40.720001220703125,40.209999084472656,40.2599983215332,1338800.0 2012-08-16,40.849998474121094,40.90999984741211,40.400001525878906,40.43000030517578,1011600.0 2012-08-17,40.81999969482422,40.88999938964844,40.45000076293945,40.869998931884766,1275000.0 2012-08-20,40.540000915527344,40.75,40.2400016784668,40.58000183105469,2074600.0 2012-08-21,40.34000015258789,40.79999923706055,40.20000076293945,40.599998474121094,3239900.0 2012-08-22,39.70000076293945,40.20000076293945,39.41999816894531,40.0,3983200.0 2012-08-23,39.56999969482422,39.75,39.25,39.68000030517578,1820000.0 2012-08-24,39.7400016784668,39.91999816894531,39.33000183105469,39.4900016784668,1920100.0 2012-08-27,39.599998474121094,39.84000015258789,39.349998474121094,39.83000183105469,1349400.0 2012-08-28,39.54999923706055,39.7599983215332,39.41999816894531,39.540000915527344,1384900.0 2012-08-29,39.52000045776367,39.599998474121094,39.0099983215332,39.0099983215332,1357800.0 2012-08-30,39.38999938964844,39.689998626708984,39.13999938964844,39.459999084472656,1557600.0 2012-08-31,39.7400016784668,39.779998779296875,39.16999816894531,39.5,1693300.0 2012-09-04,39.36000061035156,39.90999984741211,39.06999969482422,39.599998474121094,1618400.0 2012-09-05,39.29999923706055,39.47999954223633,39.0099983215332,39.34000015258789,1697800.0 2012-09-06,40.34000015258789,40.540000915527344,39.0,39.560001373291016,1918600.0 2012-09-07,40.45000076293945,40.47999954223633,40.04999923706055,40.20000076293945,1741300.0 2012-09-10,40.06999969482422,40.5,40.04999923706055,40.290000915527344,2388800.0 2012-09-11,40.22999954223633,40.5,40.0,40.25,1991400.0 2012-09-12,40.2599983215332,40.470001220703125,40.029998779296875,40.41999816894531,1513200.0 2012-09-13,40.88999938964844,41.02000045776367,39.7599983215332,39.7599983215332,2342900.0 2012-09-14,41.68000030517578,41.790000915527344,40.779998779296875,41.02000045776367,3316400.0 2012-09-17,41.15999984741211,41.5,40.84000015258789,41.459999084472656,3857600.0 2012-09-18,40.77000045776367,40.9900016784668,40.40999984741211,40.439998626708984,2699200.0 2012-09-19,40.91999816894531,41.06999969482422,40.52000045776367,41.06999969482422,1875900.0 2012-09-20,40.5099983215332,40.93000030517578,40.349998474121094,40.83000183105469,2116900.0 2012-09-21,40.31999969482422,40.959999084472656,40.279998779296875,40.72999954223633,2422600.0 2012-09-24,39.83000183105469,40.77000045776367,39.7599983215332,40.599998474121094,1994500.0 2012-09-25,39.0099983215332,40.16999816894531,38.9900016784668,40.13999938964844,3840500.0 2012-09-26,38.7599983215332,39.099998474121094,38.439998626708984,39.0099983215332,3103200.0 2012-09-27,39.59000015258789,39.72999954223633,38.90999984741211,39.0,1946200.0 2012-09-28,39.18000030517578,39.4900016784668,39.02000045776367,39.25,2264200.0 2012-10-01,39.5,39.9900016784668,39.29999923706055,39.349998474121094,3046100.0 2012-10-02,39.63999938964844,39.790000915527344,39.33000183105469,39.63999938964844,1434400.0 2012-10-03,39.54999923706055,39.77000045776367,39.349998474121094,39.63999938964844,1269200.0 2012-10-04,39.58000183105469,39.68000030517578,39.2400016784668,39.599998474121094,1429000.0 2012-10-05,39.720001220703125,40.130001068115234,39.599998474121094,39.79999923706055,1220900.0 2012-10-08,39.290000915527344,39.5,39.0,39.209999084472656,1272400.0 2012-10-09,38.66999816894531,39.209999084472656,38.58000183105469,39.18000030517578,1778600.0 2012-10-10,38.18000030517578,38.70000076293945,38.09000015258789,38.70000076293945,2112600.0 2012-10-11,37.959999084472656,38.310001373291016,37.81999969482422,37.81999969482422,3522000.0 2012-10-12,38.11000061035156,38.34000015258789,37.97999954223633,38.11000061035156,1852300.0 2012-10-15,38.560001373291016,38.599998474121094,38.15999984741211,38.33000183105469,1391200.0 2012-10-16,39.45000076293945,39.4900016784668,38.619998931884766,38.65999984741211,2219500.0 2012-10-17,39.529998779296875,39.66999816894531,38.900001525878906,39.220001220703125,2178800.0 2012-10-18,39.22999954223633,39.61000061035156,38.9900016784668,39.61000061035156,1365800.0 2012-10-19,38.45000076293945,39.2400016784668,38.31999969482422,39.20000076293945,1926000.0 2012-10-22,38.439998626708984,38.7599983215332,38.18000030517578,38.59000015258789,1448600.0 2012-10-23,38.54999923706055,38.70000076293945,38.0,38.13999938964844,1976300.0 2012-10-24,38.16999816894531,38.900001525878906,38.06999969482422,38.88999938964844,1543100.0 2012-10-25,38.689998626708984,38.70000076293945,38.2400016784668,38.45000076293945,1693200.0 2012-10-26,39.040000915527344,39.130001068115234,38.619998931884766,38.779998779296875,1645700.0 2012-10-31,39.119998931884766,39.400001525878906,38.91999816894531,39.25,2032200.0 2012-11-01,40.33000183105469,40.4900016784668,39.02000045776367,39.08000183105469,2461400.0 2012-11-02,39.81999969482422,40.470001220703125,39.77000045776367,40.33000183105469,1936000.0 2012-11-05,40.77000045776367,40.880001068115234,39.63999938964844,39.63999938964844,1682400.0 2012-11-06,41.33000183105469,41.4900016784668,40.75,40.86000061035156,2733700.0 2012-11-07,40.45000076293945,40.900001525878906,40.18000030517578,40.43000030517578,3484600.0 2012-11-08,40.0,40.650001525878906,39.97999954223633,40.45000076293945,2488600.0 2012-11-09,40.279998779296875,40.79999923706055,39.959999084472656,40.11000061035156,2242700.0 2012-11-12,40.25,40.369998931884766,39.95000076293945,40.34000015258789,1119300.0 2012-11-13,40.45000076293945,40.709999084472656,39.849998474121094,39.93000030517578,1974300.0 2012-11-14,39.7400016784668,40.720001220703125,39.65999984741211,40.5,1663600.0 2012-11-15,39.38999938964844,39.9900016784668,39.2400016784668,39.70000076293945,2632600.0 2012-11-16,39.33000183105469,39.529998779296875,38.7400016784668,39.40999984741211,2004000.0 2012-11-19,40.209999084472656,40.22999954223633,39.34000015258789,39.97999954223633,1497400.0 2012-11-20,40.040000915527344,40.43000030517578,39.709999084472656,40.0,2350700.0 2012-11-21,40.11000061035156,40.2599983215332,38.959999084472656,38.959999084472656,1187700.0 2012-11-23,40.7400016784668,40.810001373291016,40.0,40.150001525878906,741500.0 2012-11-26,40.380001068115234,40.88999938964844,40.220001220703125,40.54999923706055,2377300.0 2012-11-27,40.11000061035156,40.72999954223633,39.970001220703125,40.220001220703125,2981000.0 2012-11-28,40.400001525878906,40.4900016784668,38.81999969482422,38.88999938964844,4887200.0 2012-11-29,40.599998474121094,40.86000061035156,39.900001525878906,40.5099983215332,2170400.0 2012-11-30,40.599998474121094,40.790000915527344,40.15999984741211,40.279998779296875,2547600.0 2012-12-03,40.439998626708984,40.97999954223633,40.369998931884766,40.84000015258789,2223200.0 2012-12-04,40.650001525878906,40.810001373291016,40.25,40.52000045776367,1368500.0 2012-12-05,40.56999969482422,40.77000045776367,40.220001220703125,40.540000915527344,1572200.0 2012-12-06,40.72999954223633,41.040000915527344,40.529998779296875,40.56999969482422,1877800.0 2012-12-07,41.279998779296875,41.349998474121094,40.72999954223633,40.91999816894531,2193600.0 2012-12-10,41.43000030517578,41.59000015258789,41.06999969482422,41.06999969482422,2282300.0 2012-12-11,42.25,42.36000061035156,41.40999984741211,41.630001068115234,2715300.0 2012-12-12,42.02000045776367,42.45000076293945,41.95000076293945,42.2599983215332,1742500.0 2012-12-13,41.52000045776367,41.9900016784668,41.36000061035156,41.70000076293945,1539900.0 2012-12-14,41.349998474121094,41.599998474121094,41.11000061035156,41.369998931884766,2243900.0 2012-12-17,41.54999923706055,41.779998779296875,41.290000915527344,41.41999816894531,2518200.0 2012-12-18,42.15999984741211,42.310001373291016,41.75,41.75,2128500.0 2012-12-19,42.310001373291016,42.72999954223633,42.150001525878906,42.38999938964844,2965200.0 2012-12-20,42.349998474121094,42.459999084472656,41.97999954223633,42.38999938964844,2324000.0 2012-12-21,42.189998626708984,42.2400016784668,41.34000015258789,41.939998626708984,11347400.0 2012-12-24,42.11000061035156,42.279998779296875,41.70000076293945,42.029998779296875,945400.0 2012-12-26,41.790000915527344,42.40999984741211,41.72999954223633,42.18000030517578,1419300.0 2012-12-27,41.88999938964844,42.02000045776367,41.40999984741211,41.869998931884766,2134700.0 2012-12-28,41.470001220703125,41.9900016784668,41.439998626708984,41.63999938964844,1439700.0 2012-12-31,42.060001373291016,42.09000015258789,41.189998626708984,41.470001220703125,2366100.0 2013-01-02,44.0,44.0099983215332,42.79999923706055,42.79999923706055,3761100.0 2013-01-03,43.290000915527344,43.709999084472656,42.63999938964844,43.599998474121094,2953000.0 2013-01-04,42.52000045776367,43.290000915527344,42.43000030517578,43.22999954223633,3502800.0 2013-01-07,42.650001525878906,42.810001373291016,42.0,42.0099983215332,2377000.0 2013-01-08,42.209999084472656,42.75,42.13999938964844,42.61000061035156,1797800.0 2013-01-09,42.099998474121094,42.40999984741211,41.810001373291016,42.189998626708984,3117500.0 2013-01-10,42.61000061035156,42.630001068115234,42.189998626708984,42.25,2275800.0 2013-01-11,42.2599983215332,42.599998474121094,42.16999816894531,42.400001525878906,1952700.0 2013-01-14,42.2400016784668,42.959999084472656,42.09000015258789,42.810001373291016,2768400.0 2013-01-15,42.02000045776367,42.290000915527344,41.81999969482422,42.0099983215332,2272600.0 2013-01-16,42.08000183105469,42.29999923706055,41.709999084472656,41.91999816894531,2620700.0 2013-01-17,43.060001373291016,43.189998626708984,42.209999084472656,42.25,2567800.0 2013-01-18,43.060001373291016,43.09000015258789,42.630001068115234,42.849998474121094,1916700.0 2013-01-22,43.150001525878906,43.15999984741211,42.7400016784668,42.939998626708984,1852900.0 2013-01-23,43.349998474121094,43.45000076293945,43.029998779296875,43.310001373291016,2265300.0 2013-01-24,43.43000030517578,43.7599983215332,43.13999938964844,43.380001068115234,2379700.0 2013-01-25,43.79999923706055,43.97999954223633,43.54999923706055,43.63999938964844,2142400.0 2013-01-28,44.029998779296875,44.16999816894531,43.81999969482422,43.900001525878906,1842500.0 2013-01-29,44.150001525878906,44.310001373291016,43.599998474121094,43.9900016784668,1781200.0 2013-01-30,44.16999816894531,44.33000183105469,43.869998931884766,44.02000045776367,1894800.0 2013-01-31,43.63999938964844,44.25,43.529998779296875,44.25,2649300.0 2013-02-01,44.66999816894531,44.7400016784668,44.0,44.060001373291016,2684600.0 2013-02-04,44.04999923706055,44.81999969482422,44.04999923706055,44.56999969482422,2324200.0 2013-02-05,44.68000030517578,44.86000061035156,44.13999938964844,44.31999969482422,2057700.0 2013-02-06,44.7400016784668,44.91999816894531,44.349998474121094,44.36000061035156,1962700.0 2013-02-07,44.38999938964844,44.66999816894531,44.060001373291016,44.619998931884766,1817600.0 2013-02-08,45.70000076293945,45.900001525878906,44.45000076293945,44.720001220703125,2962900.0 2013-02-11,46.08000183105469,46.13999938964844,45.77000045776367,45.9900016784668,2383000.0 2013-02-12,46.27000045776367,46.349998474121094,45.959999084472656,46.150001525878906,2313600.0 2013-02-13,46.2599983215332,46.630001068115234,46.060001373291016,46.290000915527344,2376100.0 2013-02-14,46.540000915527344,46.70000076293945,45.97999954223633,46.02000045776367,1991400.0 2013-02-15,46.18000030517578,46.630001068115234,45.86000061035156,46.38999938964844,3187400.0 2013-02-19,47.0099983215332,47.040000915527344,46.20000076293945,46.400001525878906,2734400.0 2013-02-20,45.790000915527344,47.27000045776367,45.7599983215332,46.900001525878906,3472900.0 2013-02-21,45.119998931884766,45.77000045776367,44.84000015258789,45.70000076293945,2923100.0 2013-02-22,45.52000045776367,45.88999938964844,45.189998626708984,45.189998626708984,2320100.0 2013-02-25,44.77000045776367,46.27000045776367,44.75,46.11000061035156,2626700.0 2013-02-26,45.0,45.310001373291016,44.650001525878906,45.08000183105469,4383900.0 2013-02-27,45.380001068115234,45.619998931884766,44.310001373291016,44.58000183105469,2095000.0 2013-02-28,45.220001220703125,45.81999969482422,43.68000030517578,45.279998779296875,2627200.0 2013-03-01,45.22999954223633,45.439998626708984,44.40999984741211,45.0,2392800.0 2013-03-04,45.29999923706055,45.349998474121094,44.88999938964844,45.290000915527344,1971700.0 2013-03-05,45.77000045776367,45.93000030517578,45.5,45.5,1425100.0 2013-03-06,46.119998931884766,46.189998626708984,45.79999923706055,45.83000183105469,1908600.0 2013-03-07,45.709999084472656,46.2599983215332,45.59000015258789,46.25,1975200.0 2013-03-08,46.04999923706055,46.27000045776367,45.529998779296875,45.959999084472656,1663200.0 2013-03-11,46.439998626708984,46.45000076293945,45.790000915527344,45.959999084472656,1731700.0 2013-03-12,46.47999954223633,46.63999938964844,46.150001525878906,46.400001525878906,1967400.0 2013-03-13,46.47999954223633,46.630001068115234,46.209999084472656,46.40999984741211,1864300.0 2013-03-14,46.5099983215332,46.9900016784668,46.470001220703125,46.650001525878906,1902600.0 2013-03-15,45.529998779296875,46.529998779296875,45.38999938964844,46.33000183105469,4695300.0 2013-03-18,44.849998474121094,45.349998474121094,44.72999954223633,45.25,2326900.0 2013-03-19,44.90999984741211,45.15999984741211,44.33000183105469,44.97999954223633,1778100.0 2013-03-20,45.65999984741211,45.75,45.130001068115234,45.290000915527344,1811300.0 2013-03-21,44.54999923706055,45.400001525878906,44.52000045776367,45.220001220703125,1645400.0 2013-03-22,44.900001525878906,45.15999984741211,44.70000076293945,44.81999969482422,2071600.0 2013-03-25,44.63999938964844,45.060001373291016,44.369998931884766,45.040000915527344,1900100.0 2013-03-26,45.75,45.779998779296875,44.77000045776367,44.900001525878906,1623400.0 2013-03-27,45.75,45.869998931884766,45.02000045776367,45.29999923706055,1471200.0 2013-03-28,46.4900016784668,46.529998779296875,45.61000061035156,45.630001068115234,2095900.0 2013-04-01,45.40999984741211,46.36000061035156,45.310001373291016,46.279998779296875,2542600.0 2013-04-02,45.20000076293945,45.7400016784668,44.939998626708984,45.720001220703125,2177100.0 2013-04-03,44.060001373291016,45.189998626708984,43.88999938964844,45.09000015258789,2431100.0 2013-04-04,43.7400016784668,44.189998626708984,43.619998931884766,44.130001068115234,3513900.0 2013-04-05,43.61000061035156,43.68000030517578,42.45000076293945,43.0099983215332,3381400.0 2013-04-08,44.0,44.0,43.349998474121094,43.63999938964844,2301900.0 2013-04-09,44.06999969482422,44.27000045776367,43.529998779296875,44.029998779296875,2574900.0 2013-04-10,45.099998474121094,45.119998931884766,44.040000915527344,44.279998779296875,2386200.0 2013-04-11,44.900001525878906,45.400001525878906,44.7400016784668,45.13999938964844,2459300.0 2013-04-12,44.59000015258789,44.83000183105469,44.08000183105469,44.709999084472656,2311900.0 2013-04-15,43.84000015258789,44.70000076293945,43.84000015258789,44.40999984741211,2781000.0 2013-04-16,44.7400016784668,44.779998779296875,43.900001525878906,44.09000015258789,2382100.0 2013-04-17,42.849998474121094,43.86000061035156,42.2400016784668,43.56999969482422,4737000.0 2013-04-18,42.34000015258789,43.349998474121094,42.15999984741211,43.349998474121094,2803000.0 2013-04-19,42.36000061035156,42.689998626708984,41.810001373291016,42.20000076293945,2746300.0 2013-04-22,42.65999984741211,42.91999816894531,41.880001068115234,42.619998931884766,2253700.0 2013-04-23,43.43000030517578,43.630001068115234,42.849998474121094,42.97999954223633,2371400.0 2013-04-24,43.459999084472656,43.810001373291016,43.439998626708984,43.65999984741211,2926900.0 2013-04-25,43.650001525878906,43.970001220703125,43.56999969482422,43.970001220703125,6025300.0 2013-04-26,43.29999923706055,43.70000076293945,43.209999084472656,43.5099983215332,2081200.0 2013-04-29,43.65999984741211,43.77000045776367,43.38999938964844,43.599998474121094,1548100.0 2013-04-30,43.9900016784668,44.040000915527344,43.36000061035156,43.560001373291016,2572500.0 2013-05-01,43.880001068115234,44.349998474121094,43.7599983215332,44.119998931884766,1876200.0 2013-05-02,44.209999084472656,44.45000076293945,43.58000183105469,43.959999084472656,2883700.0 2013-05-03,45.0,45.11000061035156,44.5,44.709999084472656,2395300.0 2013-05-06,45.81999969482422,45.959999084472656,45.02000045776367,45.279998779296875,3211200.0 2013-05-07,45.779998779296875,45.90999984741211,45.54999923706055,45.810001373291016,1658400.0 2013-05-08,46.08000183105469,46.130001068115234,45.5,45.810001373291016,1441000.0 2013-05-09,46.380001068115234,46.61000061035156,45.95000076293945,45.95000076293945,2240500.0 2013-05-10,46.790000915527344,46.83000183105469,46.36000061035156,46.560001373291016,1671000.0 2013-05-13,46.25,46.65999984741211,46.150001525878906,46.529998779296875,1373800.0 2013-05-14,46.34000015258789,46.529998779296875,46.189998626708984,46.220001220703125,1844600.0 2013-05-15,46.689998626708984,46.72999954223633,46.20000076293945,46.290000915527344,1443600.0 2013-05-16,46.5,47.060001373291016,46.470001220703125,46.689998626708984,1745200.0 2013-05-17,47.02000045776367,47.02000045776367,46.52000045776367,46.84000015258789,1816100.0 2013-05-20,46.869998931884766,47.20000076293945,46.7400016784668,46.81999969482422,1720300.0 2013-05-21,46.560001373291016,46.880001068115234,46.11000061035156,46.68000030517578,2491000.0 2013-05-22,45.54999923706055,46.47999954223633,45.27000045776367,45.650001525878906,4085600.0 2013-05-23,45.4900016784668,45.529998779296875,44.4900016784668,45.220001220703125,2427300.0 2013-05-24,45.369998931884766,45.40999984741211,44.88999938964844,45.20000076293945,1113100.0 2013-05-28,45.47999954223633,46.040000915527344,45.380001068115234,45.619998931884766,1664400.0 2013-05-29,45.619998931884766,45.93000030517578,45.2599983215332,45.70000076293945,2322200.0 2013-05-30,46.2400016784668,46.650001525878906,45.650001525878906,45.65999984741211,2269800.0 2013-05-31,45.93000030517578,46.189998626708984,45.720001220703125,45.91999816894531,3349100.0 2013-06-03,45.81999969482422,46.189998626708984,45.369998931884766,45.939998626708984,2991400.0 2013-06-04,46.130001068115234,46.81999969482422,45.91999816894531,46.220001220703125,2243100.0 2013-06-05,45.38999938964844,46.040000915527344,45.349998474121094,45.91999816894531,1871900.0 2013-06-06,45.470001220703125,45.7599983215332,45.0,45.58000183105469,1837700.0 2013-06-07,46.209999084472656,46.2599983215332,45.290000915527344,45.72999954223633,2423500.0 2013-06-10,45.95000076293945,46.209999084472656,45.7400016784668,46.209999084472656,1804800.0 2013-06-11,45.02000045776367,45.68000030517578,44.9900016784668,45.470001220703125,1300800.0 2013-06-12,44.150001525878906,45.52000045776367,44.150001525878906,45.43000030517578,2172500.0 2013-06-13,45.099998474121094,45.220001220703125,43.86000061035156,44.119998931884766,1527400.0 2013-06-14,44.95000076293945,45.41999816894531,44.81999969482422,45.13999938964844,1413100.0 2013-06-17,45.95000076293945,46.040000915527344,45.040000915527344,45.11000061035156,2558600.0 2013-06-18,46.65999984741211,46.7400016784668,45.91999816894531,46.02000045776367,2244100.0 2013-06-19,46.040000915527344,46.70000076293945,45.9900016784668,46.439998626708984,1683200.0 2013-06-20,44.66999816894531,45.619998931884766,44.59000015258789,45.599998474121094,2047700.0 2013-06-21,45.15999984741211,45.2599983215332,44.58000183105469,44.90999984741211,3840000.0 2013-06-24,44.029998779296875,45.029998779296875,43.95000076293945,44.68000030517578,2495900.0 2013-06-25,44.52000045776367,44.619998931884766,43.90999984741211,44.619998931884766,2382500.0 2013-06-26,45.06999969482422,45.18000030517578,44.380001068115234,45.0099983215332,1725300.0 2013-06-27,45.369998931884766,45.5099983215332,45.119998931884766,45.41999816894531,1627800.0 2013-06-28,45.060001373291016,45.310001373291016,44.619998931884766,45.13999938964844,3925900.0 2013-07-01,45.369998931884766,45.599998474121094,45.0,45.0,1489400.0 2013-07-02,45.310001373291016,45.7400016784668,44.9900016784668,45.279998779296875,1680700.0 2013-07-03,45.68000030517578,45.95000076293945,44.900001525878906,45.16999816894531,666700.0 2013-07-05,46.209999084472656,46.2599983215332,45.68000030517578,45.9900016784668,936200.0 2013-07-08,45.7599983215332,46.529998779296875,45.540000915527344,46.27000045776367,1588800.0 2013-07-09,46.2599983215332,46.41999816894531,45.88999938964844,46.11000061035156,1318400.0 2013-07-10,46.72999954223633,46.7599983215332,46.13999938964844,46.279998779296875,1358500.0 2013-07-11,48.0,48.04999923706055,47.20000076293945,47.2599983215332,3064600.0 2013-07-12,48.349998474121094,48.43000030517578,47.61000061035156,48.08000183105469,1969300.0 2013-07-15,48.400001525878906,48.529998779296875,48.119998931884766,48.27000045776367,1594900.0 2013-07-16,48.52000045776367,48.63999938964844,48.279998779296875,48.470001220703125,1201100.0 2013-07-17,48.65999984741211,48.93000030517578,48.47999954223633,48.56999969482422,2189600.0 2013-07-18,48.34000015258789,48.83000183105469,47.95000076293945,48.790000915527344,3021700.0 2013-07-19,47.97999954223633,48.400001525878906,47.84000015258789,48.400001525878906,2554400.0 2013-07-22,47.939998626708984,48.4900016784668,47.7599983215332,48.4900016784668,2275600.0 2013-07-23,48.380001068115234,48.83000183105469,48.18000030517578,48.52000045776367,3267200.0 2013-07-24,48.22999954223633,48.779998779296875,47.959999084472656,48.72999954223633,2520900.0 2013-07-25,48.75,48.790000915527344,48.040000915527344,48.11000061035156,1601500.0 2013-07-26,48.560001373291016,48.560001373291016,48.04999923706055,48.34000015258789,1439300.0 2013-07-29,48.5,48.709999084472656,48.209999084472656,48.52000045776367,1132100.0 2013-07-30,48.93000030517578,49.02000045776367,48.63999938964844,48.83000183105469,1250700.0 2013-07-31,49.380001068115234,49.66999816894531,48.97999954223633,49.13999938964844,2615800.0 2013-08-01,49.939998626708984,50.0,49.56999969482422,49.56999969482422,1448500.0 2013-08-02,49.869998931884766,49.880001068115234,49.2599983215332,49.72999954223633,1384100.0 2013-08-05,49.58000183105469,49.790000915527344,49.470001220703125,49.7400016784668,801400.0 2013-08-06,49.41999816894531,49.650001525878906,49.25,49.540000915527344,1087200.0 2013-08-07,49.150001525878906,49.45000076293945,48.81999969482422,49.45000076293945,1114500.0 2013-08-08,49.099998474121094,49.61000061035156,48.790000915527344,49.52000045776367,836500.0 2013-08-09,49.0,49.22999954223633,48.7599983215332,49.06999969482422,1187900.0 2013-08-12,49.40999984741211,49.54999923706055,48.88999938964844,48.91999816894531,1374000.0 2013-08-13,49.58000183105469,49.689998626708984,48.83000183105469,49.400001525878906,1000600.0 2013-08-14,48.880001068115234,49.400001525878906,48.869998931884766,49.400001525878906,914300.0 2013-08-15,47.83000183105469,48.47999954223633,47.79999923706055,48.459999084472656,1385400.0 2013-08-16,48.29999923706055,48.5099983215332,47.77000045776367,47.77000045776367,1333700.0 2013-08-19,47.779998779296875,48.56999969482422,47.779998779296875,48.349998474121094,1424800.0 2013-08-20,47.849998474121094,48.22999954223633,47.709999084472656,47.84000015258789,2313400.0 2013-08-21,46.95000076293945,47.290000915527344,46.41999816894531,46.650001525878906,4024900.0 2013-08-22,47.2400016784668,47.59000015258789,46.84000015258789,47.0,1154300.0 2013-08-23,47.33000183105469,47.560001373291016,46.90999984741211,47.34000015258789,1770100.0 2013-08-26,47.220001220703125,47.630001068115234,47.13999938964844,47.2599983215332,1302200.0 2013-08-27,46.15999984741211,46.90999984741211,46.040000915527344,46.810001373291016,2064300.0 2013-08-28,46.16999816894531,46.369998931884766,45.75,46.0099983215332,1825700.0 2013-08-29,46.4900016784668,46.77000045776367,45.93000030517578,46.04999923706055,1064400.0 2013-08-30,46.279998779296875,47.09000015258789,45.9900016784668,46.4900016784668,1441000.0 2013-09-03,46.65999984741211,47.380001068115234,46.54999923706055,46.970001220703125,1808700.0 2013-09-04,47.45000076293945,47.65999984741211,46.56999969482422,46.599998474121094,1555900.0 2013-09-05,47.290000915527344,47.68000030517578,47.209999084472656,47.5099983215332,1705300.0 2013-09-06,47.040000915527344,47.54999923706055,46.70000076293945,47.43000030517578,1253200.0 2013-09-09,47.29999923706055,47.459999084472656,47.0,47.2400016784668,1011700.0 2013-09-10,47.880001068115234,47.95000076293945,47.52000045776367,47.72999954223633,1686200.0 2013-09-11,48.2400016784668,48.290000915527344,47.599998474121094,47.619998931884766,1710400.0 2013-09-12,47.959999084472656,48.380001068115234,47.86000061035156,48.27000045776367,1276700.0 2013-09-13,47.95000076293945,48.13999938964844,47.599998474121094,48.0099983215332,754300.0 2013-09-16,48.29999923706055,48.619998931884766,48.04999923706055,48.56999969482422,950500.0 2013-09-17,48.4900016784668,48.54999923706055,48.25,48.349998474121094,1089200.0 2013-09-18,48.5,48.540000915527344,47.959999084472656,48.43000030517578,1842300.0 2013-09-19,48.380001068115234,48.75,48.2400016784668,48.72999954223633,1683800.0 2013-09-20,47.9900016784668,48.63999938964844,47.93000030517578,48.38999938964844,3518300.0 2013-09-23,47.560001373291016,48.22999954223633,47.439998626708984,48.09000015258789,1543000.0 2013-09-24,47.7400016784668,48.04999923706055,47.36000061035156,47.650001525878906,1531400.0 2013-09-25,47.58000183105469,47.91999816894531,47.27000045776367,47.77000045776367,1031700.0 2013-09-26,47.45000076293945,47.880001068115234,47.34000015258789,47.880001068115234,968200.0 2013-09-27,46.88999938964844,47.20000076293945,46.84000015258789,47.20000076293945,1957900.0 2013-09-30,47.04999923706055,47.4900016784668,46.36000061035156,46.560001373291016,2440000.0 2013-10-01,47.11000061035156,47.310001373291016,46.75,47.06999969482422,1722600.0 2013-10-02,46.79999923706055,46.939998626708984,46.5099983215332,46.560001373291016,1436800.0 2013-10-03,46.31999969482422,46.83000183105469,45.939998626708984,46.790000915527344,2677800.0 2013-10-04,46.9900016784668,47.0099983215332,46.220001220703125,46.380001068115234,1865200.0 2013-10-07,46.63999938964844,47.0,46.27000045776367,46.40999984741211,1474300.0 2013-10-08,45.70000076293945,46.88999938964844,45.470001220703125,46.619998931884766,2388200.0 2013-10-09,45.689998626708984,45.9900016784668,45.279998779296875,45.83000183105469,1726300.0 2013-10-10,46.650001525878906,46.709999084472656,45.970001220703125,46.15999984741211,1437500.0 2013-10-11,46.97999954223633,47.04999923706055,46.349998474121094,46.79999923706055,1428300.0 2013-10-14,47.27000045776367,47.31999969482422,46.310001373291016,46.59000015258789,1040000.0 2013-10-15,46.72999954223633,47.209999084472656,46.599998474121094,47.02000045776367,1659300.0 2013-10-16,47.2400016784668,47.290000915527344,46.47999954223633,46.599998474121094,1607300.0 2013-10-17,47.52000045776367,47.619998931884766,46.70000076293945,46.93000030517578,1613500.0 2013-10-18,47.65999984741211,47.66999816894531,47.189998626708984,47.599998474121094,1462000.0 2013-10-21,47.75,47.970001220703125,47.43000030517578,47.77000045776367,1294200.0 2013-10-22,47.63999938964844,48.0,47.20000076293945,48.0,2200200.0 2013-10-23,46.47999954223633,47.29999923706055,46.15999984741211,47.29999923706055,1659300.0 2013-10-24,46.95000076293945,46.95000076293945,46.45000076293945,46.66999816894531,1617500.0 2013-10-25,46.75,47.40999984741211,46.59000015258789,47.16999816894531,1976500.0 2013-10-28,47.47999954223633,47.5,46.54999923706055,46.7400016784668,1599700.0 2013-10-29,49.16999816894531,49.18000030517578,47.4900016784668,47.97999954223633,2618500.0 2013-10-30,48.779998779296875,49.43000030517578,48.439998626708984,49.11000061035156,1939900.0 2013-10-31,49.29999923706055,49.540000915527344,48.81999969482422,48.81999969482422,2107800.0 2013-11-01,49.68000030517578,49.75,49.04999923706055,49.68000030517578,4688500.0 2013-11-04,49.15999984741211,49.68000030517578,49.0099983215332,49.560001373291016,1763000.0 2013-11-05,49.790000915527344,50.040000915527344,48.56999969482422,48.83000183105469,6844300.0 2013-11-06,49.93000030517578,50.04999923706055,49.54999923706055,49.9900016784668,1085500.0 2013-11-07,49.13999938964844,50.040000915527344,49.08000183105469,49.95000076293945,1497800.0 2013-11-08,49.79999923706055,49.810001373291016,48.88999938964844,49.29999923706055,1240200.0 2013-11-11,49.65999984741211,49.83000183105469,49.34000015258789,49.66999816894531,1088900.0 2013-11-12,49.849998474121094,49.93000030517578,49.369998931884766,49.43000030517578,1344600.0 2013-11-13,50.349998474121094,50.380001068115234,49.52000045776367,49.59000015258789,1514000.0 2013-11-14,50.36000061035156,50.40999984741211,49.959999084472656,50.369998931884766,1070800.0 2013-11-15,50.689998626708984,50.790000915527344,50.04999923706055,50.310001373291016,1796000.0 2013-11-18,50.11000061035156,50.70000076293945,50.02000045776367,50.689998626708984,1780900.0 2013-11-19,49.45000076293945,50.25,49.38999938964844,50.189998626708984,1500900.0 2013-11-20,49.08000183105469,49.540000915527344,48.79999923706055,49.459999084472656,2245800.0 2013-11-21,49.77000045776367,49.900001525878906,49.0,49.41999816894531,1197000.0 2013-11-22,49.7599983215332,49.849998474121094,49.470001220703125,49.77000045776367,1459500.0 2013-11-25,49.65999984741211,49.900001525878906,49.2400016784668,49.88999938964844,1902300.0 2013-11-26,49.91999816894531,50.040000915527344,49.130001068115234,49.130001068115234,1918100.0 2013-11-27,48.540000915527344,48.56999969482422,46.119998931884766,47.20000076293945,7832300.0 2013-11-29,48.220001220703125,48.810001373291016,48.189998626708984,48.65999984741211,1909500.0 2013-12-02,48.400001525878906,48.439998626708984,47.79999923706055,47.79999923706055,2629500.0 2013-12-03,49.560001373291016,49.81999969482422,48.400001525878906,48.400001525878906,5500700.0 2013-12-04,48.77000045776367,49.36000061035156,48.470001220703125,49.15999984741211,2455100.0 2013-12-05,48.81999969482422,48.970001220703125,48.58000183105469,48.779998779296875,2226300.0 2013-12-06,49.27000045776367,49.5,48.91999816894531,49.38999938964844,2217900.0 2013-12-09,49.0099983215332,49.59000015258789,48.900001525878906,49.5,1563300.0 2013-12-10,48.90999984741211,49.220001220703125,48.720001220703125,48.849998474121094,1485100.0 2013-12-11,48.66999816894531,49.209999084472656,48.61000061035156,49.0099983215332,1376900.0 2013-12-12,48.11000061035156,48.869998931884766,48.0099983215332,48.72999954223633,2107200.0 2013-12-13,48.40999984741211,48.43000030517578,48.02000045776367,48.40999984741211,1831800.0 2013-12-16,48.7400016784668,48.84000015258789,48.38999938964844,48.5,1536300.0 2013-12-17,48.939998626708984,49.0,48.540000915527344,48.63999938964844,1419600.0 2013-12-18,49.779998779296875,49.779998779296875,48.630001068115234,48.900001525878906,1771600.0 2013-12-19,49.65999984741211,49.77000045776367,49.09000015258789,49.77000045776367,1589500.0 2013-12-20,50.0099983215332,50.2599983215332,49.45000076293945,49.630001068115234,2828400.0 2013-12-23,50.619998931884766,50.630001068115234,50.04999923706055,50.22999954223633,1873100.0 2013-12-24,50.630001068115234,50.84000015258789,50.349998474121094,50.369998931884766,710000.0 2013-12-26,50.7400016784668,50.90999984741211,50.560001373291016,50.84000015258789,688700.0 2013-12-27,50.70000076293945,50.93000030517578,50.630001068115234,50.77000045776367,631000.0 2013-12-30,50.849998474121094,50.900001525878906,50.5099983215332,50.5099983215332,918400.0 2013-12-31,50.93000030517578,51.20000076293945,50.70000076293945,51.0,857000.0 2014-01-02,49.279998779296875,49.75,49.040000915527344,49.52000045776367,2799000.0 2014-01-03,49.61000061035156,49.790000915527344,49.13999938964844,49.27000045776367,1644700.0 2014-01-06,49.33000183105469,49.5,49.150001525878906,49.349998474121094,2165000.0 2014-01-07,49.59000015258789,49.779998779296875,49.34000015258789,49.4900016784668,1338500.0 2014-01-08,49.709999084472656,49.900001525878906,49.380001068115234,49.709999084472656,1201600.0 2014-01-09,49.52000045776367,49.630001068115234,49.189998626708984,49.45000076293945,2470900.0 2014-01-10,49.529998779296875,49.59000015258789,49.13999938964844,49.43000030517578,2072200.0 2014-01-13,48.869998931884766,49.54999923706055,48.65999984741211,49.209999084472656,2989700.0 2014-01-14,49.709999084472656,50.02000045776367,48.88999938964844,48.93000030517578,2879900.0 2014-01-15,50.02000045776367,50.33000183105469,49.72999954223633,49.75,2120700.0 2014-01-16,49.81999969482422,50.5,49.72999954223633,50.47999954223633,2885000.0 2014-01-17,49.380001068115234,49.939998626708984,49.209999084472656,49.56999969482422,3104300.0 2014-01-21,49.97999954223633,50.119998931884766,49.459999084472656,49.95000076293945,2228500.0 2014-01-22,50.369998931884766,50.540000915527344,49.7599983215332,49.86000061035156,1659900.0 2014-01-23,49.40999984741211,50.310001373291016,49.33000183105469,50.220001220703125,2236500.0 2014-01-24,48.25,49.38999938964844,48.209999084472656,49.38999938964844,2628300.0 2014-01-27,48.220001220703125,48.720001220703125,48.11000061035156,48.31999969482422,1888300.0 2014-01-28,48.5099983215332,48.75,48.11000061035156,48.16999816894531,1777400.0 2014-01-29,48.27000045776367,48.90999984741211,48.099998474121094,48.31999969482422,1994100.0 2014-01-30,48.88999938964844,49.119998931884766,48.41999816894531,48.869998931884766,1385400.0 2014-01-31,48.27000045776367,48.72999954223633,48.06999969482422,48.34000015258789,1927500.0 2014-02-03,47.2599983215332,48.349998474121094,47.13999938964844,48.22999954223633,2892200.0 2014-02-04,47.689998626708984,47.75,47.22999954223633,47.70000076293945,2333300.0 2014-02-05,47.849998474121094,48.0099983215332,47.27000045776367,47.43000030517578,2589400.0 2014-02-06,48.349998474121094,48.68000030517578,47.86000061035156,48.0099983215332,1797900.0 2014-02-07,48.970001220703125,48.970001220703125,48.2599983215332,48.58000183105469,1822100.0 2014-02-10,49.220001220703125,49.31999969482422,48.75,48.779998779296875,1458700.0 2014-02-11,49.75,49.88999938964844,49.189998626708984,49.310001373291016,1230800.0 2014-02-12,49.88999938964844,50.189998626708984,49.720001220703125,49.959999084472656,1802500.0 2014-02-13,50.689998626708984,50.70000076293945,49.630001068115234,49.689998626708984,2124700.0 2014-02-14,50.77000045776367,50.9900016784668,50.27000045776367,50.41999816894531,2168200.0 2014-02-18,51.22999954223633,51.34000015258789,50.439998626708984,50.439998626708984,3936600.0 2014-02-19,51.56999969482422,52.380001068115234,51.40999984741211,51.900001525878906,4079500.0 2014-02-20,51.400001525878906,51.869998931884766,51.0099983215332,51.720001220703125,3741300.0 2014-02-21,51.119998931884766,51.599998474121094,51.09000015258789,51.369998931884766,1969500.0 2014-02-24,50.959999084472656,51.61000061035156,50.95000076293945,51.290000915527344,2096300.0 2014-02-25,50.79999923706055,51.040000915527344,50.4900016784668,50.9900016784668,2206400.0 2014-02-26,50.84000015258789,51.36000061035156,50.560001373291016,50.66999816894531,1579000.0 2014-02-27,51.029998779296875,51.20000076293945,50.75,50.810001373291016,1395200.0 2014-02-28,50.81999969482422,51.150001525878906,50.47999954223633,51.150001525878906,2141400.0 2014-03-03,50.58000183105469,50.779998779296875,50.22999954223633,50.58000183105469,1309800.0 2014-03-04,51.20000076293945,51.41999816894531,50.86000061035156,50.939998626708984,1646600.0 2014-03-05,51.2400016784668,51.279998779296875,50.86000061035156,51.2599983215332,1057400.0 2014-03-06,51.56999969482422,51.619998931884766,51.08000183105469,51.290000915527344,1248900.0 2014-03-07,51.83000183105469,51.83000183105469,51.2599983215332,51.77000045776367,2847300.0 2014-03-10,51.79999923706055,51.900001525878906,51.54999923706055,51.849998474121094,1822800.0 2014-03-11,51.52000045776367,51.93000030517578,51.369998931884766,51.849998474121094,1464900.0 2014-03-12,51.72999954223633,51.72999954223633,51.130001068115234,51.18000030517578,1490500.0 2014-03-13,50.45000076293945,51.939998626708984,50.189998626708984,51.939998626708984,2162100.0 2014-03-14,50.09000015258789,50.849998474121094,50.029998779296875,50.25,1724100.0 2014-03-17,50.68000030517578,50.93000030517578,50.2599983215332,50.2599983215332,2297000.0 2014-03-18,51.439998626708984,51.54999923706055,50.709999084472656,50.869998931884766,1744500.0 2014-03-19,51.599998474121094,51.68000030517578,51.18000030517578,51.439998626708984,2126100.0 2014-03-20,53.22999954223633,53.2599983215332,51.20000076293945,51.439998626708984,4521800.0 2014-03-21,53.2400016784668,54.310001373291016,53.0,53.7400016784668,6903900.0 2014-03-24,53.61000061035156,53.77000045776367,52.7400016784668,53.16999816894531,3019300.0 2014-03-25,53.290000915527344,54.33000183105469,53.279998779296875,53.869998931884766,3611000.0 2014-03-26,52.75,53.72999954223633,52.75,53.5099983215332,2616000.0 2014-03-27,52.58000183105469,53.15999984741211,52.380001068115234,52.779998779296875,1197500.0 2014-03-28,52.84000015258789,53.290000915527344,52.619998931884766,52.849998474121094,1242400.0 2014-03-31,53.13999938964844,53.380001068115234,52.869998931884766,53.029998779296875,1732000.0 2014-04-01,54.08000183105469,54.099998474121094,53.220001220703125,53.5,2045600.0 2014-04-02,54.060001373291016,54.279998779296875,53.75,54.06999969482422,1945800.0 2014-04-03,53.97999954223633,54.400001525878906,53.790000915527344,54.15999984741211,1603300.0 2014-04-04,52.91999816894531,54.369998931884766,52.810001373291016,54.2400016784668,2272600.0 2014-04-07,53.119998931884766,53.849998474121094,52.84000015258789,52.970001220703125,2231100.0 2014-04-08,53.959999084472656,54.0099983215332,52.9900016784668,52.9900016784668,2136000.0 2014-04-09,54.29999923706055,54.33000183105469,53.70000076293945,54.15999984741211,1417500.0 2014-04-10,52.4900016784668,54.36000061035156,52.47999954223633,54.150001525878906,1905700.0 2014-04-11,52.09000015258789,52.93000030517578,52.06999969482422,52.43000030517578,2104100.0 2014-04-14,52.459999084472656,52.75,52.060001373291016,52.650001525878906,1486300.0 2014-04-15,53.18000030517578,53.290000915527344,52.22999954223633,52.400001525878906,2280600.0 2014-04-16,52.150001525878906,53.150001525878906,51.34000015258789,53.150001525878906,3049900.0 2014-04-17,52.849998474121094,53.189998626708984,52.06999969482422,52.09000015258789,2051900.0 2014-04-21,52.900001525878906,53.18000030517578,52.560001373291016,53.06999969482422,786800.0 2014-04-22,53.29999923706055,53.41999816894531,52.59000015258789,52.86000061035156,1113200.0 2014-04-23,53.290000915527344,53.56999969482422,53.09000015258789,53.279998779296875,956500.0 2014-04-24,53.70000076293945,54.369998931884766,53.560001373291016,53.900001525878906,2437300.0 2014-04-25,51.41999816894531,53.150001525878906,51.02000045776367,53.02000045776367,3307000.0 2014-04-28,50.9900016784668,51.90999984741211,50.06999969482422,51.209999084472656,2243800.0 2014-04-29,51.189998626708984,51.41999816894531,50.66999816894531,50.66999816894531,1350600.0 2014-04-30,51.290000915527344,51.349998474121094,50.560001373291016,50.97999954223633,1762500.0 2014-05-01,50.81999969482422,51.529998779296875,50.77000045776367,51.380001068115234,1529100.0 2014-05-02,51.40999984741211,51.83000183105469,50.790000915527344,50.939998626708984,2033200.0 2014-05-05,51.18000030517578,51.5,50.869998931884766,50.9900016784668,674100.0 2014-05-06,50.7400016784668,51.310001373291016,50.7400016784668,51.25,1731600.0 2014-05-07,50.79999923706055,50.93000030517578,50.08000183105469,50.720001220703125,1788200.0 2014-05-08,51.310001373291016,51.91999816894531,50.5099983215332,50.720001220703125,1967000.0 2014-05-09,51.25,51.400001525878906,50.83000183105469,51.290000915527344,1039200.0 2014-05-12,52.22999954223633,52.349998474121094,51.439998626708984,51.810001373291016,1496000.0 2014-05-13,51.470001220703125,52.459999084472656,51.34000015258789,52.369998931884766,2074500.0 2014-05-14,51.060001373291016,51.369998931884766,51.02000045776367,51.279998779296875,1816200.0 2014-05-15,50.779998779296875,51.220001220703125,50.40999984741211,50.91999816894531,2559100.0 2014-05-16,51.599998474121094,51.65999984741211,50.720001220703125,50.9900016784668,3128200.0 2014-05-19,51.97999954223633,52.189998626708984,51.560001373291016,51.599998474121094,1700900.0 2014-05-20,51.97999954223633,52.22999954223633,51.689998626708984,52.06999969482422,4419000.0 2014-05-21,51.33000183105469,52.75,50.880001068115234,52.7400016784668,4534700.0 2014-05-22,51.7400016784668,52.029998779296875,51.349998474121094,51.349998474121094,2021300.0 2014-05-23,52.38999938964844,52.459999084472656,51.61000061035156,51.88999938964844,1578600.0 2014-05-27,53.02000045776367,53.130001068115234,52.36000061035156,52.560001373291016,1920900.0 2014-05-28,52.45000076293945,52.59000015258789,52.09000015258789,52.58000183105469,1659700.0 2014-05-29,52.2599983215332,52.720001220703125,52.20000076293945,52.650001525878906,1683400.0 2014-05-30,52.380001068115234,52.52000045776367,52.18000030517578,52.439998626708984,1265300.0 2014-06-02,52.369998931884766,52.560001373291016,51.91999816894531,52.40999984741211,1401500.0 2014-06-03,52.470001220703125,52.619998931884766,52.150001525878906,52.25,1145700.0 2014-06-04,52.4900016784668,52.619998931884766,52.209999084472656,52.209999084472656,1079600.0 2014-06-05,52.56999969482422,52.66999816894531,52.040000915527344,52.310001373291016,1353100.0 2014-06-06,52.689998626708984,53.279998779296875,52.599998474121094,52.86000061035156,1201200.0 2014-06-09,55.310001373291016,56.18000030517578,54.279998779296875,54.279998779296875,6815600.0 2014-06-10,55.790000915527344,56.040000915527344,55.13999938964844,55.189998626708984,2720900.0 2014-06-11,55.630001068115234,56.02000045776367,55.13999938964844,55.13999938964844,2147200.0 2014-06-12,55.439998626708984,55.900001525878906,55.27000045776367,55.619998931884766,1534200.0 2014-06-13,55.619998931884766,55.97999954223633,55.290000915527344,55.540000915527344,1649700.0 2014-06-16,55.5,55.81999969482422,55.15999984741211,55.4900016784668,1882700.0 2014-06-17,55.70000076293945,55.91999816894531,55.29999923706055,55.33000183105469,1251900.0 2014-06-18,55.130001068115234,55.70000076293945,54.79999923706055,55.63999938964844,1751800.0 2014-06-19,54.93000030517578,55.27000045776367,54.47999954223633,55.27000045776367,1853500.0 2014-06-20,54.689998626708984,55.0,54.47999954223633,55.0,3092400.0 2014-06-23,54.52000045776367,54.959999084472656,54.45000076293945,54.77000045776367,894000.0 2014-06-24,53.869998931884766,54.689998626708984,53.779998779296875,54.52000045776367,1113900.0 2014-06-25,53.75,54.04999923706055,53.45000076293945,53.81999969482422,1757900.0 2014-06-26,53.54999923706055,53.7599983215332,53.06999969482422,53.65999984741211,1481600.0 2014-06-27,53.5,53.880001068115234,53.279998779296875,53.81999969482422,1485500.0 2014-06-30,54.06999969482422,54.13999938964844,53.4900016784668,53.650001525878906,2167000.0 2014-07-01,54.52000045776367,54.65999984741211,53.72999954223633,53.77000045776367,2201400.0 2014-07-02,54.40999984741211,54.720001220703125,54.18000030517578,54.38999938964844,1740400.0 2014-07-03,54.83000183105469,54.84000015258789,54.2599983215332,54.41999816894531,711200.0 2014-07-07,54.65999984741211,54.93000030517578,54.5,54.59000015258789,1197900.0 2014-07-08,54.45000076293945,54.90999984741211,54.25,54.68000030517578,1645600.0 2014-07-09,54.7400016784668,54.869998931884766,53.4900016784668,54.47999954223633,1200300.0 2014-07-10,54.400001525878906,54.66999816894531,53.83000183105469,54.11000061035156,982600.0 2014-07-11,54.290000915527344,54.459999084472656,54.0099983215332,54.459999084472656,933900.0 2014-07-14,53.849998474121094,54.93000030517578,53.7599983215332,54.7599983215332,2179400.0 2014-07-15,53.72999954223633,54.20000076293945,53.45000076293945,53.77000045776367,1900200.0 2014-07-16,53.66999816894531,54.060001373291016,53.5099983215332,53.83000183105469,1787400.0 2014-07-17,52.939998626708984,53.540000915527344,52.93000030517578,53.38999938964844,1369700.0 2014-07-18,53.47999954223633,53.689998626708984,52.939998626708984,53.040000915527344,1173100.0 2014-07-21,53.459999084472656,53.75,53.11000061035156,53.349998474121094,977900.0 2014-07-22,53.75,53.869998931884766,53.560001373291016,53.599998474121094,1165800.0 2014-07-23,51.279998779296875,53.400001525878906,51.209999084472656,53.400001525878906,3931100.0 2014-07-24,51.29999923706055,51.63999938964844,50.810001373291016,51.36000061035156,2517500.0 2014-07-25,50.15999984741211,51.04999923706055,50.0,51.0099983215332,3059800.0 2014-07-28,50.54999923706055,50.720001220703125,49.65999984741211,50.15999984741211,2407900.0 2014-07-29,50.52000045776367,51.18000030517578,50.459999084472656,50.5,1508500.0 2014-07-30,50.86000061035156,51.130001068115234,50.56999969482422,50.81999969482422,1887200.0 2014-07-31,49.630001068115234,50.83000183105469,49.619998931884766,50.400001525878906,1888300.0 2014-08-01,50.0099983215332,50.18000030517578,49.470001220703125,49.61000061035156,1698900.0 2014-08-04,49.689998626708984,50.11000061035156,49.380001068115234,50.0,1851700.0 2014-08-05,49.650001525878906,49.970001220703125,49.279998779296875,49.61000061035156,1752800.0 2014-08-06,50.04999923706055,50.189998626708984,49.36000061035156,49.58000183105469,2074300.0 2014-08-07,48.93000030517578,50.29999923706055,48.86000061035156,50.18000030517578,2243300.0 2014-08-08,49.540000915527344,49.619998931884766,48.810001373291016,49.060001373291016,2026000.0 2014-08-11,49.93000030517578,50.29999923706055,49.56999969482422,49.810001373291016,1137800.0 2014-08-12,50.18000030517578,50.220001220703125,49.63999938964844,49.75,1192700.0 2014-08-13,50.529998779296875,50.65999984741211,50.08000183105469,50.15999984741211,1754000.0 2014-08-14,50.7400016784668,50.900001525878906,50.400001525878906,50.41999816894531,1566900.0 2014-08-15,51.18000030517578,51.619998931884766,50.75,51.189998626708984,1930700.0 2014-08-18,51.34000015258789,51.5099983215332,51.08000183105469,51.220001220703125,1016600.0 2014-08-19,51.720001220703125,51.91999816894531,51.290000915527344,51.45000076293945,1105700.0 2014-08-20,52.16999816894531,52.290000915527344,51.52000045776367,51.52000045776367,1357400.0 2014-08-21,52.540000915527344,52.58000183105469,51.7599983215332,52.029998779296875,1181600.0 2014-08-22,52.5,52.790000915527344,52.34000015258789,52.66999816894531,900100.0 2014-08-25,51.93000030517578,52.95000076293945,51.849998474121094,52.75,1902700.0 2014-08-26,52.209999084472656,52.34000015258789,51.7599983215332,52.0,2658900.0 2014-08-27,51.029998779296875,52.11000061035156,49.9900016784668,51.650001525878906,4754300.0 2014-08-28,51.290000915527344,51.40999984741211,50.709999084472656,50.95000076293945,2094900.0 2014-08-29,51.119998931884766,51.70000076293945,50.90999984741211,51.66999816894531,1631500.0 2014-09-02,50.619998931884766,51.349998474121094,50.400001525878906,51.099998474121094,2045500.0 2014-09-03,50.25,50.79999923706055,50.09000015258789,50.38999938964844,1931600.0 2014-09-04,50.40999984741211,50.66999816894531,50.25,50.25,1435400.0 2014-09-05,50.220001220703125,50.779998779296875,50.130001068115234,50.400001525878906,1893500.0 2014-09-08,50.06999969482422,50.41999816894531,49.86000061035156,50.06999969482422,2252700.0 2014-09-09,49.79999923706055,50.25,49.75,49.93000030517578,1918400.0 2014-09-10,49.63999938964844,49.91999816894531,49.470001220703125,49.689998626708984,2327000.0 2014-09-11,49.7599983215332,49.90999984741211,49.2599983215332,49.31999969482422,2132400.0 2014-09-12,49.119998931884766,49.7599983215332,48.900001525878906,49.68000030517578,2238000.0 2014-09-15,48.869998931884766,49.349998474121094,48.650001525878906,49.22999954223633,1777300.0 2014-09-16,49.20000076293945,49.33000183105469,48.63999938964844,48.650001525878906,2001400.0 2014-09-17,49.630001068115234,50.02000045776367,49.0,49.0,1814300.0 2014-09-18,50.290000915527344,50.369998931884766,49.56999969482422,49.790000915527344,1594600.0 2014-09-19,49.9900016784668,50.63999938964844,49.810001373291016,50.63999938964844,2917300.0 2014-09-22,49.91999816894531,50.08000183105469,49.369998931884766,49.75,3344700.0 2014-09-23,49.66999816894531,50.099998474121094,49.25,49.459999084472656,3190000.0 2014-09-24,50.0,50.189998626708984,49.599998474121094,49.720001220703125,2203700.0 2014-09-25,49.63999938964844,50.04999923706055,49.54999923706055,49.939998626708984,3193900.0 2014-09-26,50.029998779296875,50.11000061035156,49.619998931884766,49.72999954223633,1613600.0 2014-09-29,49.810001373291016,50.0,49.52000045776367,49.689998626708984,1632900.0 2014-09-30,49.4900016784668,50.0099983215332,49.45000076293945,49.81999969482422,3185500.0 2014-10-01,48.25,49.41999816894531,48.16999816894531,49.349998474121094,2480500.0 2014-10-02,47.79999923706055,48.349998474121094,47.2400016784668,48.2400016784668,3576600.0 2014-10-03,47.58000183105469,48.130001068115234,47.5,47.970001220703125,1821800.0 2014-10-06,47.150001525878906,48.04999923706055,47.029998779296875,47.79999923706055,2351400.0 2014-10-07,46.209999084472656,46.97999954223633,46.119998931884766,46.790000915527344,3086700.0 2014-10-08,47.75,47.810001373291016,46.0,46.099998474121094,3219000.0 2014-10-09,46.34000015258789,47.939998626708984,46.34000015258789,47.75,6539900.0 2014-10-10,43.45000076293945,44.470001220703125,42.56999969482422,44.29999923706055,10052700.0 2014-10-13,43.099998474121094,44.380001068115234,42.86000061035156,43.43000030517578,4187800.0 2014-10-14,43.459999084472656,44.65999984741211,43.380001068115234,43.93000030517578,4012100.0 2014-10-15,44.119998931884766,44.439998626708984,42.59000015258789,42.7599983215332,4467400.0 2014-10-16,44.599998474121094,44.90999984741211,43.20000076293945,43.439998626708984,3386200.0 2014-10-17,44.939998626708984,45.900001525878906,44.86000061035156,44.9900016784668,3334900.0 2014-10-20,45.31999969482422,45.400001525878906,44.61000061035156,44.75,1884400.0 2014-10-21,46.720001220703125,46.81999969482422,45.5099983215332,45.88999938964844,2765700.0 2014-10-22,46.02000045776367,47.150001525878906,46.0,46.900001525878906,2549900.0 2014-10-23,46.41999816894531,46.720001220703125,46.209999084472656,46.56999969482422,2234000.0 2014-10-24,46.849998474121094,47.11000061035156,46.25,46.70000076293945,1862800.0 2014-10-27,46.619998931884766,46.7599983215332,46.220001220703125,46.68000030517578,1817800.0 2014-10-28,46.9900016784668,47.119998931884766,46.33000183105469,46.77000045776367,1791000.0 2014-10-29,47.310001373291016,47.33000183105469,46.400001525878906,46.93000030517578,2415400.0 2014-10-30,47.0,47.29999923706055,46.380001068115234,47.290000915527344,3025800.0 2014-10-31,49.619998931884766,50.540000915527344,48.47999954223633,48.709999084472656,6689200.0 2014-11-03,49.720001220703125,50.209999084472656,49.47999954223633,49.720001220703125,3318900.0 2014-11-04,49.45000076293945,49.91999816894531,49.33000183105469,49.599998474121094,1684500.0 2014-11-05,50.029998779296875,50.04999923706055,49.18000030517578,49.779998779296875,1493500.0 2014-11-06,50.220001220703125,50.369998931884766,49.41999816894531,50.0,2017900.0 2014-11-07,50.2400016784668,50.40999984741211,49.70000076293945,50.400001525878906,1962600.0 2014-11-10,50.41999816894531,50.54999923706055,49.97999954223633,50.15999984741211,1771600.0 2014-11-11,50.13999938964844,50.52000045776367,49.880001068115234,50.38999938964844,1211800.0 2014-11-12,50.2599983215332,50.36000061035156,49.810001373291016,50.02000045776367,1226400.0 2014-11-13,50.209999084472656,50.63999938964844,49.95000076293945,50.43000030517578,1113400.0 2014-11-14,50.619998931884766,50.689998626708984,49.84000015258789,50.34000015258789,1509900.0 2014-11-17,50.349998474121094,50.4900016784668,49.810001373291016,50.34000015258789,1662900.0 2014-11-18,51.2599983215332,51.27000045776367,50.22999954223633,50.310001373291016,2333300.0 2014-11-19,50.75,51.439998626708984,50.5,51.41999816894531,1795000.0 2014-11-20,51.16999816894531,51.20000076293945,50.349998474121094,50.349998474121094,1762700.0 2014-11-21,51.650001525878906,51.95000076293945,51.150001525878906,51.95000076293945,1638800.0 2014-11-24,51.79999923706055,51.959999084472656,51.27000045776367,51.959999084472656,1615600.0 2014-11-25,51.709999084472656,51.97999954223633,51.5,51.7400016784668,2500300.0 2014-11-26,54.560001373291016,54.689998626708984,52.5099983215332,52.529998779296875,5683400.0 2014-11-28,54.63999938964844,54.95000076293945,54.31999969482422,54.95000076293945,1336800.0 2014-12-01,54.650001525878906,54.939998626708984,54.189998626708984,54.47999954223633,2463400.0 2014-12-02,55.209999084472656,55.25,54.279998779296875,54.540000915527344,2182200.0 2014-12-03,56.5099983215332,56.880001068115234,54.95000076293945,54.95000076293945,6303000.0 2014-12-04,56.619998931884766,56.70000076293945,55.9900016784668,56.459999084472656,3137500.0 2014-12-05,57.34000015258789,57.380001068115234,56.310001373291016,56.75,2266400.0 2014-12-08,56.18000030517578,57.34000015258789,55.81999969482422,56.95000076293945,2124000.0 2014-12-09,56.369998931884766,56.38999938964844,55.43000030517578,55.83000183105469,2445900.0 2014-12-10,55.63999938964844,56.650001525878906,55.41999816894531,56.36000061035156,2177800.0 2014-12-11,56.25,57.9900016784668,55.619998931884766,57.9900016784668,2559400.0 2014-12-12,55.91999816894531,56.38999938964844,55.43000030517578,55.52000045776367,3175800.0 2014-12-15,55.41999816894531,56.810001373291016,55.310001373291016,56.0099983215332,2000700.0 2014-12-16,54.779998779296875,56.029998779296875,54.72999954223633,55.43000030517578,2362100.0 2014-12-17,55.9900016784668,56.09000015258789,54.220001220703125,54.849998474121094,2358300.0 2014-12-18,57.060001373291016,57.060001373291016,56.02000045776367,56.81999969482422,2337600.0 2014-12-19,56.75,57.36000061035156,56.41999816894531,57.029998779296875,3194100.0 2014-12-22,57.4900016784668,57.5,56.77000045776367,56.880001068115234,1008600.0 2014-12-23,56.65999984741211,57.88999938964844,56.5099983215332,57.5,3065300.0 2014-12-24,56.709999084472656,56.97999954223633,56.560001373291016,56.900001525878906,1262100.0 2014-12-26,56.279998779296875,56.97999954223633,56.189998626708984,56.79999923706055,1555500.0 2014-12-29,56.08000183105469,56.380001068115234,55.7400016784668,56.20000076293945,1777400.0 2014-12-30,55.560001373291016,56.09000015258789,55.31999969482422,55.84000015258789,1677700.0 2014-12-31,55.52000045776367,56.40999984741211,55.4900016784668,55.939998626708984,1746800.0 2015-01-02,55.540000915527344,56.25,54.970001220703125,55.68000030517578,1323200.0 2015-01-05,54.529998779296875,55.45000076293945,54.5,55.400001525878906,1445200.0 2015-01-06,53.25,54.79999923706055,53.209999084472656,54.72999954223633,1707500.0 2015-01-07,53.810001373291016,54.130001068115234,53.029998779296875,53.4900016784668,1723000.0 2015-01-08,54.7599983215332,55.18000030517578,54.08000183105469,54.38999938964844,1874900.0 2015-01-09,54.720001220703125,55.040000915527344,54.119998931884766,54.9900016784668,1720300.0 2015-01-12,54.16999816894531,54.75,53.86000061035156,54.619998931884766,1250500.0 2015-01-13,53.54999923706055,55.52000045776367,53.27000045776367,54.689998626708984,2340100.0 2015-01-14,53.5099983215332,54.459999084472656,52.93000030517578,53.41999816894531,2523800.0 2015-01-15,52.72999954223633,54.20000076293945,52.66999816894531,53.70000076293945,1990300.0 2015-01-16,53.689998626708984,53.7599983215332,52.209999084472656,52.459999084472656,1998000.0 2015-01-20,54.38999938964844,54.689998626708984,53.66999816894531,54.189998626708984,1786400.0 2015-01-21,54.58000183105469,54.869998931884766,53.81999969482422,54.2400016784668,1585100.0 2015-01-22,54.75,54.7599983215332,53.220001220703125,54.709999084472656,2555700.0 2015-01-23,54.5099983215332,54.959999084472656,54.2599983215332,54.86000061035156,1935300.0 2015-01-26,54.65999984741211,54.93000030517578,54.02000045776367,54.650001525878906,1341100.0 2015-01-27,53.369998931884766,54.11000061035156,53.11000061035156,53.91999816894531,1963300.0 2015-01-28,52.93000030517578,54.31999969482422,52.83000183105469,53.869998931884766,1687800.0 2015-01-29,53.22999954223633,53.61000061035156,52.43000030517578,52.9900016784668,1568500.0 2015-01-30,52.11000061035156,53.36000061035156,52.04999923706055,52.81999969482422,1928800.0 2015-02-02,52.29999923706055,52.470001220703125,51.290000915527344,52.099998474121094,2536000.0 2015-02-03,53.970001220703125,54.040000915527344,52.56999969482422,52.59000015258789,2214500.0 2015-02-04,53.779998779296875,54.150001525878906,53.45000076293945,53.63999938964844,1466500.0 2015-02-05,54.95000076293945,55.0099983215332,53.5,53.79999923706055,2207600.0 2015-02-06,55.0099983215332,55.88999938964844,54.810001373291016,54.869998931884766,1917800.0 2015-02-09,54.560001373291016,55.11000061035156,54.400001525878906,54.709999084472656,1436600.0 2015-02-10,55.540000915527344,55.599998474121094,54.38999938964844,54.75,1253500.0 2015-02-11,55.619998931884766,56.0,55.2400016784668,55.529998779296875,909100.0 2015-02-12,56.720001220703125,56.72999954223633,55.959999084472656,56.36000061035156,1687400.0 2015-02-13,57.04999923706055,57.2400016784668,56.5,56.84000015258789,1404300.0 2015-02-17,58.810001373291016,58.86000061035156,56.40999984741211,56.5,5685100.0 2015-02-18,58.380001068115234,58.72999954223633,57.099998474121094,58.400001525878906,4095300.0 2015-02-19,58.650001525878906,58.66999816894531,58.16999816894531,58.40999984741211,1837900.0 2015-02-20,59.130001068115234,59.13999938964844,58.18000030517578,58.619998931884766,1420200.0 2015-02-23,58.97999954223633,58.9900016784668,58.38999938964844,58.95000076293945,1029500.0 2015-02-24,59.61000061035156,59.650001525878906,57.81999969482422,58.900001525878906,1863100.0 2015-02-25,58.9900016784668,59.38999938964844,58.79999923706055,59.310001373291016,1344400.0 2015-02-26,58.880001068115234,59.220001220703125,58.59000015258789,59.060001373291016,1671600.0 2015-02-27,58.540000915527344,59.040000915527344,58.5099983215332,59.0,1198200.0 2015-03-02,59.779998779296875,59.779998779296875,58.540000915527344,58.810001373291016,1854000.0 2015-03-03,58.7400016784668,59.599998474121094,58.439998626708984,59.540000915527344,1499300.0 2015-03-04,58.400001525878906,58.720001220703125,57.95000076293945,58.33000183105469,1037700.0 2015-03-05,58.45000076293945,58.869998931884766,58.18000030517578,58.560001373291016,985000.0 2015-03-06,57.93000030517578,58.56999969482422,57.45000076293945,58.290000915527344,1584100.0 2015-03-09,58.459999084472656,58.59000015258789,57.970001220703125,57.970001220703125,1313300.0 2015-03-10,57.20000076293945,58.11000061035156,57.20000076293945,57.81999969482422,1381700.0 2015-03-11,57.290000915527344,57.88999938964844,57.099998474121094,57.41999816894531,1412900.0 2015-03-12,57.5099983215332,57.54999923706055,56.68000030517578,56.810001373291016,1010000.0 2015-03-13,57.529998779296875,57.70000076293945,56.79999923706055,57.310001373291016,1276300.0 2015-03-16,58.79999923706055,58.83000183105469,57.650001525878906,57.810001373291016,1367500.0 2015-03-17,58.7599983215332,58.79999923706055,58.08000183105469,58.41999816894531,1845200.0 2015-03-18,59.66999816894531,59.88999938964844,58.34000015258789,58.54999923706055,3023200.0 2015-03-19,60.0,60.119998931884766,59.11000061035156,59.43000030517578,2724600.0 2015-03-20,61.06999969482422,61.31999969482422,59.95000076293945,60.380001068115234,4481000.0 2015-03-23,60.400001525878906,61.09000015258789,60.29999923706055,60.68000030517578,2177600.0 2015-03-24,60.36000061035156,60.5099983215332,60.0,60.27000045776367,2737800.0 2015-03-25,57.560001373291016,60.34000015258789,57.540000915527344,60.34000015258789,3767300.0 2015-03-26,57.41999816894531,57.88999938964844,56.27000045776367,56.91999816894531,2847200.0 2015-03-27,58.84000015258789,58.869998931884766,57.0099983215332,57.459999084472656,2521400.0 2015-03-30,64.80999755859375,64.94000244140625,61.849998474121094,62.099998474121094,10493700.0 2015-03-31,63.0,64.5199966430664,62.86000061035156,64.18000030517578,3694200.0 2015-04-01,62.56999969482422,63.220001220703125,62.0099983215332,62.83000183105469,2374700.0 2015-04-02,62.2400016784668,63.33000183105469,61.95000076293945,62.29999923706055,2200500.0 2015-04-06,62.779998779296875,62.939998626708984,61.33000183105469,61.59000015258789,2329800.0 2015-04-07,63.2400016784668,63.65999984741211,62.279998779296875,62.709999084472656,2118300.0 2015-04-08,63.66999816894531,63.88999938964844,63.02000045776367,63.130001068115234,2266200.0 2015-04-09,64.02999877929688,64.0999984741211,63.22999954223633,63.31999969482422,1574600.0 2015-04-10,64.23999786376953,64.38999938964844,63.849998474121094,64.27999877929688,1274000.0 2015-04-13,63.75,64.6500015258789,63.61000061035156,64.25,1475200.0 2015-04-14,62.56999969482422,63.86000061035156,62.459999084472656,63.630001068115234,2292600.0 2015-04-15,63.93000030517578,64.05999755859375,62.86000061035156,62.93000030517578,1557000.0 2015-04-16,64.11000061035156,64.2300033569336,63.4900016784668,63.52000045776367,1453700.0 2015-04-17,63.41999816894531,63.7599983215332,63.06999969482422,63.36000061035156,2449500.0 2015-04-20,63.720001220703125,64.41000366210938,63.619998931884766,63.66999816894531,1508900.0 2015-04-21,64.37000274658203,64.54000091552734,63.790000915527344,64.1500015258789,1435900.0 2015-04-22,64.48999786376953,64.73999786376953,63.66999816894531,64.73999786376953,1021800.0 2015-04-23,63.59000015258789,63.81999969482422,62.79999923706055,63.040000915527344,2707700.0 2015-04-24,62.529998779296875,63.599998474121094,61.849998474121094,63.58000183105469,3916500.0 2015-04-27,62.66999816894531,63.27000045776367,62.02000045776367,62.02000045776367,1689400.0 2015-04-28,63.220001220703125,63.459999084472656,62.5,62.68000030517578,1912300.0 2015-04-29,62.81999969482422,63.650001525878906,62.310001373291016,63.04999923706055,1547500.0 2015-04-30,61.84000015258789,62.66999816894531,61.290000915527344,62.54999923706055,2985900.0 2015-05-01,63.27000045776367,63.56999969482422,62.34000015258789,62.349998474121094,3636800.0 2015-05-04,63.25,63.900001525878906,63.150001525878906,63.630001068115234,1436400.0 2015-05-05,61.77000045776367,63.040000915527344,61.720001220703125,63.040000915527344,1630200.0 2015-05-06,61.63999938964844,62.27000045776367,61.2599983215332,62.06999969482422,1673100.0 2015-05-07,62.040000915527344,62.619998931884766,61.56999969482422,61.83000183105469,1760100.0 2015-05-08,62.720001220703125,63.439998626708984,62.400001525878906,62.75,2026900.0 2015-05-11,62.63999938964844,63.0,62.630001068115234,62.75,1396700.0 2015-05-12,62.08000183105469,62.4900016784668,61.59000015258789,62.2400016784668,1614400.0 2015-05-13,62.2400016784668,62.869998931884766,62.029998779296875,62.25,1659000.0 2015-05-14,63.400001525878906,63.83000183105469,62.709999084472656,62.970001220703125,1918800.0 2015-05-15,63.18000030517578,63.93000030517578,62.959999084472656,63.88999938964844,2333200.0 2015-05-18,63.36000061035156,63.709999084472656,63.029998779296875,63.22999954223633,3453600.0 2015-05-19,63.45000076293945,64.33999633789062,63.29999923706055,63.79999923706055,4538900.0 2015-05-20,66.18000030517578,66.8499984741211,64.0,64.19999694824219,7012400.0 2015-05-21,65.48999786376953,66.0199966430664,65.05000305175781,66.0,3560700.0 2015-05-22,67.0999984741211,67.47000122070312,65.47000122070312,65.54000091552734,3560300.0 2015-05-26,66.8499984741211,67.1500015258789,65.94000244140625,66.94999694824219,2970000.0 2015-05-27,68.29000091552734,68.44000244140625,66.4800033569336,66.56999969482422,2995700.0 2015-05-28,68.30999755859375,68.75,67.68000030517578,68.3499984741211,1722500.0 2015-05-29,67.95999908447266,68.51000213623047,67.58999633789062,68.5,2371200.0 2015-06-01,68.75,68.97000122070312,67.80000305175781,68.41000366210938,2453000.0 2015-06-02,67.70999908447266,68.69999694824219,67.51000213623047,68.69000244140625,1853100.0 2015-06-03,67.29000091552734,68.08000183105469,67.19000244140625,68.08000183105469,1227200.0 2015-06-04,66.94000244140625,67.43000030517578,66.62000274658203,66.91999816894531,2167500.0 2015-06-05,67.37000274658203,67.61000061035156,66.41000366210938,66.94999694824219,1769500.0 2015-06-08,65.94999694824219,67.5199966430664,65.72000122070312,67.43000030517578,2311900.0 2015-06-09,65.69000244140625,66.38999938964844,65.2699966430664,66.06999969482422,2278400.0 2015-06-10,67.72000122070312,67.87999725341797,65.73999786376953,66.08000183105469,2998100.0 2015-06-11,67.22000122070312,67.8499984741211,67.12999725341797,67.73999786376953,1384200.0 2015-06-12,66.26000213623047,66.91999816894531,66.06999969482422,66.75,1241500.0 2015-06-15,66.69999694824219,66.7699966430664,65.37000274658203,65.75,1701900.0 2015-06-16,66.62999725341797,66.94000244140625,66.33999633789062,66.55000305175781,1384800.0 2015-06-17,67.2300033569336,67.61000061035156,66.81999969482422,66.81999969482422,2190600.0 2015-06-18,68.30000305175781,68.62999725341797,67.51000213623047,67.5999984741211,1988400.0 2015-06-19,67.91000366210938,68.55000305175781,67.29000091552734,68.33999633789062,3150800.0 2015-06-22,68.0199966430664,68.5999984741211,67.41000366210938,68.33999633789062,1999900.0 2015-06-23,67.52999877929688,68.26000213623047,67.38999938964844,68.04000091552734,1391800.0 2015-06-24,66.83999633789062,67.6500015258789,66.75,67.45999908447266,1361900.0 2015-06-25,66.58999633789062,67.33000183105469,66.30000305175781,67.05999755859375,1589300.0 2015-06-26,65.80000305175781,67.16999816894531,65.26000213623047,66.37000274658203,5640200.0 2015-06-29,63.9900016784668,65.5999984741211,63.83000183105469,65.41000366210938,2736500.0 2015-06-30,64.19000244140625,64.68000030517578,63.81999969482422,64.33999633789062,1927600.0 2015-07-01,64.56999969482422,66.27999877929688,64.37999725341797,65.08000183105469,2100300.0 2015-07-02,64.37999725341797,64.9000015258789,63.900001525878906,64.58000183105469,1860000.0 2015-07-06,63.59000015258789,64.30999755859375,63.369998931884766,63.849998474121094,2055500.0 2015-07-07,63.380001068115234,63.65999984741211,61.689998626708984,63.470001220703125,2417800.0 2015-07-08,61.939998626708984,62.97999954223633,61.38999938964844,62.79999923706055,2945200.0 2015-07-09,60.88999938964844,63.220001220703125,60.880001068115234,62.81999969482422,3328900.0 2015-07-10,61.5099983215332,62.04999923706055,61.09000015258789,61.400001525878906,1777300.0 2015-07-13,61.869998931884766,62.150001525878906,61.650001525878906,62.060001373291016,1589200.0 2015-07-14,62.619998931884766,62.77000045776367,61.900001525878906,62.0,1968300.0 2015-07-15,62.91999816894531,63.150001525878906,62.13999938964844,62.2400016784668,2252400.0 2015-07-16,62.83000183105469,63.25,62.2400016784668,62.5099983215332,1782600.0 2015-07-17,62.459999084472656,62.83000183105469,62.060001373291016,62.81999969482422,1574400.0 2015-07-20,61.9900016784668,62.72999954223633,61.95000076293945,62.61000061035156,1395300.0 2015-07-21,62.08000183105469,62.470001220703125,60.599998474121094,61.900001525878906,1655900.0 2015-07-22,58.650001525878906,58.95000076293945,57.15999984741211,58.72999954223633,5695500.0 2015-07-23,60.04999923706055,61.220001220703125,58.75,58.9900016784668,3235500.0 2015-07-24,58.4900016784668,60.59000015258789,58.36000061035156,60.369998931884766,2506600.0 2015-07-27,57.88999938964844,58.400001525878906,57.529998779296875,58.220001220703125,2084700.0 2015-07-28,58.9900016784668,59.560001373291016,57.619998931884766,58.27000045776367,2581500.0 2015-07-29,58.790000915527344,59.0099983215332,58.25,58.869998931884766,2355100.0 2015-07-30,58.81999969482422,59.060001373291016,57.97999954223633,58.65999984741211,2131900.0 2015-07-31,58.33000183105469,59.04999923706055,58.209999084472656,59.04999923706055,1930700.0 2015-08-03,58.66999816894531,59.040000915527344,58.349998474121094,58.43000030517578,2262300.0 2015-08-04,58.47999954223633,59.20000076293945,58.04999923706055,58.529998779296875,1620800.0 2015-08-05,60.70000076293945,60.84000015258789,58.869998931884766,59.13999938964844,3227900.0 2015-08-06,58.869998931884766,60.790000915527344,58.72999954223633,60.31999969482422,2922600.0 2015-08-07,59.61000061035156,59.75,58.0,58.810001373291016,2469300.0 2015-08-10,61.09000015258789,61.22999954223633,59.95000076293945,59.95000076293945,1957500.0 2015-08-11,59.380001068115234,60.849998474121094,59.15999984741211,60.61000061035156,2065800.0 2015-08-12,59.7400016784668,60.0099983215332,58.27000045776367,58.779998779296875,2127000.0 2015-08-13,59.0,59.88999938964844,58.869998931884766,59.65999984741211,1895700.0 2015-08-14,58.84000015258789,59.27000045776367,58.529998779296875,58.849998474121094,1612100.0 2015-08-17,59.5,59.52000045776367,58.29999923706055,58.470001220703125,1408700.0 2015-08-18,57.900001525878906,59.41999816894531,57.33000183105469,58.9900016784668,4584900.0 2015-08-19,58.380001068115234,60.81999969482422,57.75,60.72999954223633,9485000.0 2015-08-20,53.81999969482422,57.400001525878906,53.79999923706055,57.2599983215332,5913900.0 2015-08-21,53.779998779296875,55.25,53.029998779296875,53.349998474121094,5870900.0 2015-08-24,51.66999816894531,54.0,50.86000061035156,51.4900016784668,6843300.0 2015-08-25,50.61000061035156,53.63999938964844,50.560001373291016,53.29999923706055,3945500.0 2015-08-26,54.220001220703125,54.290000915527344,50.959999084472656,51.88999938964844,5216300.0 2015-08-27,56.47999954223633,56.5099983215332,54.619998931884766,54.75,5323200.0 2015-08-28,56.45000076293945,56.9900016784668,55.689998626708984,56.099998474121094,3329700.0 2015-08-31,55.86000061035156,56.40999984741211,55.5099983215332,56.31999969482422,2647000.0 2015-09-01,53.54999923706055,54.880001068115234,53.22999954223633,54.25,3574400.0 2015-09-02,54.59000015258789,54.68000030517578,53.59000015258789,54.68000030517578,2095700.0 2015-09-03,55.16999816894531,55.880001068115234,54.70000076293945,55.25,2318700.0 2015-09-04,53.959999084472656,54.65999984741211,53.70000076293945,54.08000183105469,1693700.0 2015-09-08,57.77000045776367,57.81999969482422,55.459999084472656,55.9900016784668,4119600.0 2015-09-09,56.27000045776367,58.650001525878906,56.119998931884766,57.939998626708984,2814600.0 2015-09-10,56.0099983215332,56.54999923706055,55.310001373291016,55.9900016784668,3366000.0 2015-09-11,56.349998474121094,56.459999084472656,55.33000183105469,55.599998474121094,1762800.0 2015-09-14,57.560001373291016,57.599998474121094,56.83000183105469,57.279998779296875,3124700.0 2015-09-15,58.29999923706055,58.599998474121094,57.560001373291016,57.560001373291016,2950300.0 2015-09-16,58.45000076293945,58.54999923706055,57.75,58.540000915527344,2085300.0 2015-09-17,57.93000030517578,58.959999084472656,57.86000061035156,58.380001068115234,2521100.0 2015-09-18,56.66999816894531,57.33000183105469,56.209999084472656,57.119998931884766,3925900.0 2015-09-21,56.630001068115234,57.380001068115234,56.15999984741211,56.880001068115234,2856500.0 2015-09-22,55.18000030517578,56.380001068115234,55.029998779296875,55.900001525878906,2912200.0 2015-09-23,55.20000076293945,56.0,55.029998779296875,55.58000183105469,1800100.0 2015-09-24,54.0,54.70000076293945,52.47999954223633,54.529998779296875,3544000.0 2015-09-25,54.439998626708984,55.290000915527344,53.880001068115234,54.529998779296875,2143100.0 2015-09-28,53.470001220703125,54.939998626708984,53.459999084472656,54.27000045776367,2287600.0 2015-09-29,54.04999923706055,54.310001373291016,53.130001068115234,53.47999954223633,2368500.0 2015-09-30,56.40999984741211,56.540000915527344,54.83000183105469,55.02000045776367,3340700.0 2015-10-01,54.939998626708984,56.540000915527344,53.709999084472656,56.349998474121094,4106800.0 2015-10-02,55.689998626708984,55.689998626708984,53.70000076293945,54.0,3297000.0 2015-10-05,57.43000030517578,57.810001373291016,55.91999816894531,56.18000030517578,2778600.0 2015-10-06,56.88999938964844,57.720001220703125,56.31999969482422,57.380001068115234,2504700.0 2015-10-07,57.869998931884766,58.060001373291016,56.63999938964844,57.599998474121094,3340300.0 2015-10-08,57.720001220703125,57.9900016784668,56.59000015258789,57.95000076293945,2303000.0 2015-10-09,56.689998626708984,57.970001220703125,56.5,57.56999969482422,3683400.0 2015-10-12,56.58000183105469,56.900001525878906,56.33000183105469,56.779998779296875,1717200.0 2015-10-13,56.04999923706055,56.63999938964844,55.959999084472656,56.06999969482422,2100300.0 2015-10-14,60.9900016784668,64.16000366210938,56.75,56.90999984741211,11994700.0 2015-10-15,61.279998779296875,61.7599983215332,60.38999938964844,61.5,4908100.0 2015-10-16,60.189998626708984,61.540000915527344,59.880001068115234,61.310001373291016,3067800.0 2015-10-19,60.220001220703125,60.38999938964844,59.529998779296875,59.939998626708984,2107900.0 2015-10-20,60.400001525878906,60.970001220703125,59.84000015258789,60.310001373291016,1730700.0 2015-10-21,61.75,62.5,61.02000045776367,61.02000045776367,4551000.0 2015-10-22,63.400001525878906,63.95000076293945,62.41999816894531,63.279998779296875,3499200.0 2015-10-23,63.619998931884766,64.11000061035156,63.099998474121094,64.04000091552734,2277000.0 2015-10-26,61.529998779296875,63.38999938964844,61.439998626708984,63.25,2608600.0 2015-10-27,61.38999938964844,61.779998779296875,60.83000183105469,60.83000183105469,1608900.0 2015-10-28,61.86000061035156,63.20000076293945,60.209999084472656,62.5,4532600.0 2015-10-29,59.97999954223633,60.95000076293945,59.27000045776367,59.959999084472656,2390700.0 2015-10-30,60.119998931884766,60.61000061035156,59.95000076293945,60.209999084472656,2097600.0 2015-11-02,60.34000015258789,60.790000915527344,59.83000183105469,60.189998626708984,1778900.0 2015-11-03,60.65999984741211,60.939998626708984,60.220001220703125,60.220001220703125,1140500.0 2015-11-04,60.4900016784668,60.70000076293945,60.09000015258789,60.61000061035156,1444900.0 2015-11-05,60.36000061035156,60.91999816894531,60.04999923706055,60.83000183105469,1202300.0 2015-11-06,61.70000076293945,61.97999954223633,60.290000915527344,60.41999816894531,1866500.0 2015-11-09,60.959999084472656,61.54999923706055,60.560001373291016,61.529998779296875,1519600.0 2015-11-10,59.970001220703125,60.279998779296875,59.540000915527344,59.56999969482422,1850400.0 2015-11-11,59.900001525878906,60.79999923706055,59.79999923706055,60.34000015258789,1268900.0 2015-11-12,59.459999084472656,60.7599983215332,59.33000183105469,59.720001220703125,2120800.0 2015-11-13,58.130001068115234,59.650001525878906,57.79999923706055,59.459999084472656,2230200.0 2015-11-16,58.47999954223633,58.540000915527344,57.779998779296875,58.08000183105469,2617600.0 2015-11-17,59.29999923706055,59.709999084472656,58.27000045776367,58.4900016784668,2341500.0 2015-11-18,60.7400016784668,60.83000183105469,59.29999923706055,59.33000183105469,1797300.0 2015-11-19,59.77000045776367,60.40999984741211,59.43000030517578,60.38999938964844,2755000.0 2015-11-20,59.41999816894531,60.209999084472656,59.220001220703125,60.209999084472656,3044000.0 2015-11-23,56.79999923706055,59.0,56.5,58.900001525878906,7029300.0 2015-11-24,60.41999816894531,61.02000045776367,57.41999816894531,59.380001068115234,7189300.0 2015-11-25,60.25,61.36000061035156,59.83000183105469,60.459999084472656,3348400.0 2015-11-27,60.45000076293945,60.72999954223633,60.0,60.22999954223633,915700.0 2015-11-30,61.630001068115234,62.08000183105469,60.38999938964844,60.38999938964844,3358100.0 2015-12-01,61.56999969482422,62.400001525878906,61.279998779296875,62.09000015258789,3044400.0 2015-12-02,60.7400016784668,61.970001220703125,60.619998931884766,61.33000183105469,2031100.0 2015-12-03,59.04999923706055,61.459999084472656,58.810001373291016,61.400001525878906,3560400.0 2015-12-04,59.209999084472656,59.709999084472656,56.77000045776367,57.7599983215332,5550200.0 2015-12-07,58.5,59.4900016784668,58.34000015258789,59.220001220703125,2590700.0 2015-12-08,58.02000045776367,58.33000183105469,57.5099983215332,58.08000183105469,2178100.0 2015-12-09,56.650001525878906,58.060001373291016,56.439998626708984,58.0,2479200.0 2015-12-10,57.150001525878906,57.5099983215332,56.439998626708984,56.66999816894531,3175600.0 2015-12-11,56.93000030517578,57.11000061035156,56.290000915527344,56.290000915527344,3886300.0 2015-12-14,56.81999969482422,57.27000045776367,56.400001525878906,56.880001068115234,2896200.0 2015-12-15,56.54999923706055,57.849998474121094,55.70000076293945,55.849998474121094,4702100.0 2015-12-16,57.529998779296875,57.7400016784668,56.310001373291016,56.939998626708984,1960100.0 2015-12-17,56.119998931884766,57.869998931884766,56.11000061035156,57.439998626708984,2249600.0 2015-12-18,55.16999816894531,56.369998931884766,55.119998931884766,55.75,4719900.0 2015-12-21,55.83000183105469,55.86000061035156,55.349998474121094,55.83000183105469,1763500.0 2015-12-22,56.02000045776367,56.97999954223633,55.849998474121094,56.54999923706055,1136200.0 2015-12-23,56.47999954223633,56.84000015258789,56.22999954223633,56.36000061035156,1153100.0 2015-12-24,56.79999923706055,57.0,56.47999954223633,56.47999954223633,536300.0 2015-12-28,56.45000076293945,56.84000015258789,55.869998931884766,56.66999816894531,1205500.0 2015-12-29,57.310001373291016,57.75,56.689998626708984,56.79999923706055,1347700.0 2015-12-30,56.54999923706055,57.47999954223633,56.5099983215332,57.16999816894531,1459900.0 2015-12-31,55.31999969482422,56.54999923706055,55.31999969482422,56.45000076293945,1409400.0 2016-01-04,54.439998626708984,54.470001220703125,53.630001068115234,54.2400016784668,2648900.0 2016-01-05,54.040000915527344,54.84000015258789,53.86000061035156,54.72999954223633,2689500.0 2016-01-06,51.7400016784668,53.540000915527344,51.43000030517578,53.06999969482422,3779700.0 2016-01-07,50.41999816894531,51.459999084472656,50.029998779296875,50.45000076293945,5163000.0 2016-01-08,49.97999954223633,51.54999923706055,49.97999954223633,50.7400016784668,3805200.0 2016-01-11,51.16999816894531,51.7599983215332,50.41999816894531,51.040000915527344,3437900.0 2016-01-12,51.650001525878906,52.220001220703125,50.970001220703125,51.54999923706055,2445900.0 2016-01-13,50.099998474121094,52.349998474121094,50.029998779296875,51.720001220703125,2659500.0 2016-01-14,50.5,51.060001373291016,49.90999984741211,50.540000915527344,3377000.0 2016-01-15,49.81999969482422,49.95000076293945,47.2400016784668,48.15999984741211,8245400.0 2016-01-19,49.38999938964844,50.97999954223633,48.4900016784668,50.33000183105469,3707100.0 2016-01-20,50.58000183105469,51.130001068115234,49.0,49.349998474121094,5069700.0 2016-01-21,50.529998779296875,51.68000030517578,50.11000061035156,51.5099983215332,3972000.0 2016-01-22,51.380001068115234,51.7599983215332,50.810001373291016,51.5,1767600.0 2016-01-25,51.04999923706055,51.52000045776367,50.77000045776367,51.27000045776367,2642200.0 2016-01-26,51.290000915527344,51.959999084472656,50.900001525878906,51.34000015258789,2362700.0 2016-01-27,51.279998779296875,52.209999084472656,50.81999969482422,51.029998779296875,2747900.0 2016-01-28,51.7599983215332,51.970001220703125,51.13999938964844,51.66999816894531,2693200.0 2016-01-29,53.86000061035156,53.939998626708984,51.33000183105469,52.06999969482422,3378100.0 2016-02-01,53.16999816894531,53.70000076293945,52.959999084472656,53.380001068115234,2295700.0 2016-02-02,51.34000015258789,52.65999984741211,51.27000045776367,52.040000915527344,3151700.0 2016-02-03,51.380001068115234,51.970001220703125,50.459999084472656,51.939998626708984,2425600.0 2016-02-04,51.66999816894531,52.150001525878906,50.88999938964844,51.209999084472656,1772300.0 2016-02-05,49.81999969482422,51.810001373291016,49.560001373291016,51.400001525878906,2506000.0 2016-02-08,49.15999984741211,49.68000030517578,48.290000915527344,49.25,2994100.0 2016-02-09,49.310001373291016,50.130001068115234,48.619998931884766,48.84000015258789,3112100.0 2016-02-10,48.959999084472656,50.060001373291016,48.91999816894531,49.709999084472656,1897500.0 2016-02-11,48.84000015258789,49.34000015258789,48.16999816894531,48.369998931884766,2416700.0 2016-02-12,49.63999938964844,49.79999923706055,48.68000030517578,49.599998474121094,3741500.0 2016-02-16,52.06999969482422,52.349998474121094,49.790000915527344,49.790000915527344,4819000.0 2016-02-17,52.72999954223633,53.97999954223633,51.119998931884766,51.119998931884766,3909900.0 2016-02-18,52.040000915527344,53.630001068115234,51.93000030517578,53.0099983215332,2184100.0 2016-02-19,52.099998474121094,52.40999984741211,51.66999816894531,51.880001068115234,2276700.0 2016-02-22,52.61000061035156,53.119998931884766,52.099998474121094,52.66999816894531,1776700.0 2016-02-23,51.459999084472656,52.72999954223633,51.38999938964844,52.459999084472656,1781400.0 2016-02-24,51.810001373291016,51.849998474121094,50.099998474121094,50.599998474121094,2690900.0 2016-02-25,52.9900016784668,53.119998931884766,51.43000030517578,53.060001373291016,2430200.0 2016-02-26,53.439998626708984,53.619998931884766,52.880001068115234,53.29999923706055,1758200.0 2016-02-29,52.9900016784668,53.95000076293945,52.9900016784668,53.459999084472656,2159600.0 2016-03-01,54.70000076293945,54.720001220703125,53.0099983215332,53.95000076293945,2188600.0 2016-03-02,55.40999984741211,55.709999084472656,54.599998474121094,54.720001220703125,2411300.0 2016-03-03,55.470001220703125,55.779998779296875,54.65999984741211,55.61000061035156,2071100.0 2016-03-04,55.779998779296875,56.209999084472656,55.11000061035156,55.66999816894531,2312000.0 2016-03-07,56.4900016784668,56.4900016784668,55.15999984741211,55.15999984741211,2180100.0 2016-03-08,55.34000015258789,56.209999084472656,55.060001373291016,55.97999954223633,2726400.0 2016-03-09,54.93000030517578,55.90999984741211,54.84000015258789,55.709999084472656,2212700.0 2016-03-10,55.119998931884766,55.810001373291016,54.41999816894531,55.459999084472656,1749700.0 2016-03-11,55.939998626708984,56.029998779296875,55.0,55.83000183105469,1760300.0 2016-03-14,55.66999816894531,56.220001220703125,55.2599983215332,55.56999969482422,1403000.0 2016-03-15,56.11000061035156,56.13999938964844,55.15999984741211,55.34000015258789,1986300.0 2016-03-16,56.86000061035156,56.88999938964844,55.66999816894531,55.720001220703125,1721500.0 2016-03-17,57.869998931884766,57.95000076293945,56.5,56.5,2495700.0 2016-03-18,59.0099983215332,59.060001373291016,57.72999954223633,57.869998931884766,4820100.0 2016-03-21,58.849998474121094,58.97999954223633,58.150001525878906,58.7599983215332,2575100.0 2016-03-22,58.52000045776367,58.81999969482422,57.97999954223633,58.68000030517578,1828500.0 2016-03-23,58.33000183105469,58.58000183105469,58.150001525878906,58.58000183105469,1711700.0 2016-03-24,58.63999938964844,58.650001525878906,57.66999816894531,58.04999923706055,1947800.0 2016-03-28,58.31999969482422,58.630001068115234,58.13999938964844,58.630001068115234,1455700.0 2016-03-29,58.79999923706055,59.0,57.88999938964844,58.04999923706055,1338500.0 2016-03-30,59.11000061035156,59.43000030517578,58.45000076293945,59.0,1305500.0 2016-03-31,59.189998626708984,59.45000076293945,58.689998626708984,58.90999984741211,1775900.0 2016-04-01,58.97999954223633,59.060001373291016,58.54999923706055,58.689998626708984,1393600.0 2016-04-04,58.7599983215332,59.04999923706055,58.599998474121094,58.970001220703125,938800.0 2016-04-05,58.47999954223633,58.86000061035156,58.290000915527344,58.43000030517578,1689400.0 2016-04-06,59.15999984741211,59.25,57.83000183105469,58.310001373291016,1401800.0 2016-04-07,58.36000061035156,59.06999969482422,57.9900016784668,58.790000915527344,1484800.0 2016-04-08,58.79999923706055,59.0099983215332,58.290000915527344,58.70000076293945,1824600.0 2016-04-11,58.599998474121094,59.63999938964844,58.56999969482422,59.09000015258789,1505800.0 2016-04-12,58.79999923706055,58.9900016784668,58.06999969482422,58.72999954223633,1456200.0 2016-04-13,59.79999923706055,59.849998474121094,58.810001373291016,59.18000030517578,1354200.0 2016-04-14,59.439998626708984,59.619998931884766,58.68000030517578,59.22999954223633,1558000.0 2016-04-15,58.65999984741211,59.38999938964844,58.63999938964844,59.38999938964844,2076600.0 2016-04-18,58.70000076293945,58.869998931884766,58.369998931884766,58.68000030517578,1666700.0 2016-04-19,58.22999954223633,58.779998779296875,57.7599983215332,58.61000061035156,1674800.0 2016-04-20,59.18000030517578,59.369998931884766,58.439998626708984,58.52000045776367,1812300.0 2016-04-21,58.810001373291016,59.13999938964844,58.47999954223633,59.04999923706055,1464600.0 2016-04-22,58.47999954223633,59.369998931884766,58.20000076293945,58.90999984741211,1944800.0 2016-04-25,58.43000030517578,58.88999938964844,57.75,58.45000076293945,1282400.0 2016-04-26,59.33000183105469,59.869998931884766,58.52000045776367,58.77000045776367,1776000.0 2016-04-27,59.63999938964844,59.7599983215332,58.209999084472656,58.5,1775700.0 2016-04-28,57.86000061035156,59.560001373291016,57.560001373291016,59.20000076293945,2470400.0 2016-04-29,56.31999969482422,57.630001068115234,55.880001068115234,57.599998474121094,2612100.0 2016-05-02,57.0099983215332,57.040000915527344,55.959999084472656,56.310001373291016,1704000.0 2016-05-03,56.22999954223633,56.720001220703125,56.08000183105469,56.33000183105469,1653800.0 2016-05-04,55.83000183105469,56.130001068115234,55.4900016784668,55.790000915527344,2345000.0 2016-05-05,55.689998626708984,56.209999084472656,55.41999816894531,55.97999954223633,1523300.0 2016-05-06,55.470001220703125,55.68000030517578,54.84000015258789,55.470001220703125,2666900.0 2016-05-09,55.22999954223633,56.09000015258789,55.18000030517578,55.689998626708984,2125700.0 2016-05-10,56.099998474121094,56.16999816894531,55.16999816894531,55.54999923706055,2622800.0 2016-05-11,55.75,56.52000045776367,55.68000030517578,56.04999923706055,1591700.0 2016-05-12,54.900001525878906,56.220001220703125,54.47999954223633,55.959999084472656,2279000.0 2016-05-13,54.720001220703125,55.31999969482422,54.33000183105469,54.7599983215332,1882100.0 2016-05-16,55.43000030517578,55.810001373291016,54.540000915527344,54.869998931884766,1897100.0 2016-05-17,55.369998931884766,56.02000045776367,55.25,55.310001373291016,2907300.0 2016-05-18,55.81999969482422,56.13999938964844,53.0,53.060001373291016,3217600.0 2016-05-19,55.70000076293945,56.029998779296875,55.029998779296875,55.66999816894531,1779100.0 2016-05-20,56.540000915527344,57.099998474121094,55.97999954223633,56.0099983215332,1928900.0 2016-05-23,56.7599983215332,57.439998626708984,56.61000061035156,56.77000045776367,1515300.0 2016-05-24,58.220001220703125,58.349998474121094,56.959999084472656,57.099998474121094,1649100.0 2016-05-25,58.27000045776367,58.38999938964844,57.810001373291016,57.95000076293945,1445400.0 2016-05-26,58.290000915527344,58.4900016784668,57.9900016784668,58.209999084472656,1034300.0 2016-05-27,58.439998626708984,58.720001220703125,58.130001068115234,58.349998474121094,1000800.0 2016-05-31,58.5,58.61000061035156,58.040000915527344,58.43000030517578,1348300.0 2016-06-01,58.650001525878906,58.77000045776367,58.11000061035156,58.11000061035156,1077100.0 2016-06-02,58.279998779296875,58.34000015258789,57.20000076293945,57.20000076293945,1708200.0 2016-06-03,58.11000061035156,58.560001373291016,57.779998779296875,58.560001373291016,1462900.0 2016-06-06,57.09000015258789,58.400001525878906,57.040000915527344,58.04999923706055,4243500.0 2016-06-07,57.790000915527344,57.95000076293945,56.880001068115234,57.47999954223633,3267900.0 2016-06-08,57.779998779296875,58.119998931884766,57.5,57.880001068115234,1241200.0 2016-06-09,57.560001373291016,57.61000061035156,57.20000076293945,57.56999969482422,1052700.0 2016-06-10,56.959999084472656,57.279998779296875,56.61000061035156,56.88999938964844,1364100.0 2016-06-13,56.869998931884766,57.54999923706055,56.70000076293945,56.86000061035156,1103200.0 2016-06-14,57.06999969482422,57.25,56.56999969482422,56.81999969482422,2202500.0 2016-06-15,56.869998931884766,57.290000915527344,56.72999954223633,57.2599983215332,2391100.0 2016-06-16,56.900001525878906,57.0,55.900001525878906,56.5099983215332,1088000.0 2016-06-17,55.9900016784668,56.849998474121094,55.61000061035156,56.849998474121094,2659100.0 2016-06-20,56.790000915527344,57.369998931884766,56.72999954223633,56.779998779296875,1850700.0 2016-06-21,57.060001373291016,57.15999984741211,56.650001525878906,56.9900016784668,1243600.0 2016-06-22,56.849998474121094,57.560001373291016,56.779998779296875,57.13999938964844,1718400.0 2016-06-23,58.11000061035156,58.119998931884766,57.31999969482422,57.52000045776367,1608900.0 2016-06-24,55.040000915527344,56.369998931884766,54.75,54.90999984741211,8490000.0 2016-06-27,52.54999923706055,54.18000030517578,52.16999816894531,53.86000061035156,3599600.0 2016-06-28,54.310001373291016,54.31999969482422,53.11000061035156,53.529998779296875,3244200.0 2016-06-29,55.619998931884766,55.650001525878906,54.61000061035156,54.689998626708984,2484700.0 2016-06-30,56.63999938964844,56.689998626708984,55.400001525878906,55.75,2573300.0 2016-07-01,56.630001068115234,56.91999816894531,55.849998474121094,56.150001525878906,1910900.0 2016-07-05,55.36000061035156,56.400001525878906,55.040000915527344,55.9900016784668,1711600.0 2016-07-06,55.459999084472656,55.599998474121094,54.54999923706055,55.150001525878906,1434000.0 2016-07-07,55.95000076293945,56.36000061035156,55.290000915527344,55.4900016784668,1382000.0 2016-07-08,57.7400016784668,57.790000915527344,56.43000030517578,56.5099983215332,2287100.0 2016-07-11,58.25,58.54999923706055,57.84000015258789,57.9900016784668,1788500.0 2016-07-12,58.9900016784668,59.029998779296875,58.2599983215332,58.68000030517578,1309500.0 2016-07-13,59.52000045776367,59.619998931884766,58.9900016784668,59.27000045776367,2477700.0 2016-07-14,60.02000045776367,60.18000030517578,59.66999816894531,60.0,1721700.0 2016-07-15,60.150001525878906,60.25,59.970001220703125,60.25,1984700.0 2016-07-18,60.43000030517578,60.83000183105469,60.2599983215332,60.5,1836800.0 2016-07-19,60.27000045776367,60.47999954223633,59.88999938964844,60.09000015258789,1366100.0 2016-07-20,60.689998626708984,60.91999816894531,60.150001525878906,60.43000030517578,1397800.0 2016-07-21,59.95000076293945,60.650001525878906,59.720001220703125,60.650001525878906,1379500.0 2016-07-22,60.400001525878906,60.439998626708984,59.65999984741211,60.04999923706055,823700.0 2016-07-25,60.529998779296875,60.59000015258789,60.20000076293945,60.4900016784668,1195600.0 2016-07-26,62.869998931884766,64.22000122070312,61.08000183105469,61.150001525878906,5046000.0 2016-07-27,63.33000183105469,66.91000366210938,62.95000076293945,66.77999877929688,14963000.0 2016-07-28,64.22000122070312,64.38999938964844,62.75,63.459999084472656,4724100.0 2016-07-29,63.83000183105469,64.44000244140625,63.5,64.19999694824219,3241900.0 2016-08-01,63.97999954223633,64.31999969482422,63.540000915527344,64.19000244140625,2669100.0 2016-08-02,62.84000015258789,63.84000015258789,62.4900016784668,63.779998779296875,2740500.0 2016-08-03,62.869998931884766,63.58000183105469,62.2400016784668,62.650001525878906,1899900.0 2016-08-04,63.34000015258789,63.38999938964844,62.70000076293945,63.06999969482422,1783800.0 2016-08-05,63.689998626708984,63.72999954223633,63.06999969482422,63.5,1843000.0 2016-08-08,63.439998626708984,63.939998626708984,63.290000915527344,63.83000183105469,1839200.0 2016-08-09,63.81999969482422,64.1500015258789,63.630001068115234,63.880001068115234,1933800.0 2016-08-10,63.790000915527344,64.0,63.15999984741211,64.0,2054900.0 2016-08-11,64.13999938964844,64.13999938964844,62.869998931884766,63.9900016784668,1324900.0 2016-08-12,64.23999786376953,64.36000061035156,63.77000045776367,64.05999755859375,1357800.0 2016-08-15,65.2699966430664,65.48999786376953,64.23999786376953,64.23999786376953,2534100.0 2016-08-16,64.87999725341797,65.1500015258789,64.58999633789062,65.1500015258789,2475600.0 2016-08-17,64.19999694824219,64.83999633789062,63.15999984741211,64.26000213623047,3247300.0 2016-08-18,64.12999725341797,64.8499984741211,63.75,64.30000305175781,2130600.0 2016-08-19,64.13999938964844,64.58000183105469,63.83000183105469,63.91999816894531,1964600.0 2016-08-22,63.84000015258789,64.41000366210938,63.75,64.4000015258789,1942000.0 2016-08-23,63.79999923706055,64.73999786376953,63.790000915527344,64.37999725341797,1936000.0 2016-08-24,62.70000076293945,63.84000015258789,62.70000076293945,63.59000015258789,2613100.0 2016-08-25,62.720001220703125,63.040000915527344,62.560001373291016,62.81999969482422,2336700.0 2016-08-26,62.959999084472656,63.529998779296875,62.56999969482422,63.0,2144400.0 2016-08-29,62.88999938964844,63.45000076293945,62.810001373291016,63.09000015258789,1512900.0 2016-08-30,62.900001525878906,63.349998474121094,62.650001525878906,63.060001373291016,1432500.0 2016-08-31,62.560001373291016,62.970001220703125,62.36000061035156,62.900001525878906,1860600.0 2016-09-01,63.060001373291016,63.06999969482422,61.599998474121094,62.099998474121094,1814000.0 2016-09-02,63.150001525878906,63.529998779296875,62.90999984741211,63.290000915527344,1989300.0 2016-09-06,62.72999954223633,63.43000030517578,62.5099983215332,63.2400016784668,1779400.0 2016-09-07,61.650001525878906,62.86000061035156,61.439998626708984,62.540000915527344,2215400.0 2016-09-08,61.40999984741211,61.79999923706055,61.119998931884766,61.65999984741211,2025800.0 2016-09-09,59.619998931884766,61.119998931884766,59.369998931884766,60.83000183105469,3609600.0 2016-09-12,60.619998931884766,60.66999816894531,59.0099983215332,59.130001068115234,2520700.0 2016-09-13,60.45000076293945,60.869998931884766,59.939998626708984,60.38999938964844,3161700.0 2016-09-14,60.91999816894531,61.18000030517578,60.119998931884766,60.5099983215332,1906400.0 2016-09-15,62.650001525878906,62.720001220703125,60.869998931884766,60.880001068115234,3235500.0 2016-09-16,62.04999923706055,62.849998474121094,61.459999084472656,62.77000045776367,2947800.0 2016-09-19,62.459999084472656,63.04999923706055,62.209999084472656,62.41999816894531,2167200.0 2016-09-20,62.34000015258789,62.90999984741211,62.25,62.689998626708984,2304200.0 2016-09-21,63.29999923706055,63.400001525878906,62.52000045776367,62.599998474121094,2042300.0 2016-09-22,63.68000030517578,64.0199966430664,63.369998931884766,63.88999938964844,2323900.0 2016-09-23,63.22999954223633,63.81999969482422,63.22999954223633,63.70000076293945,3185500.0 2016-09-26,62.279998779296875,62.97999954223633,62.220001220703125,62.790000915527344,3196400.0 2016-09-27,63.810001373291016,63.93000030517578,61.810001373291016,62.279998779296875,2551000.0 2016-09-28,63.93000030517578,64.12999725341797,63.27000045776367,64.0199966430664,2313200.0 2016-09-29,63.7400016784668,64.2699966430664,62.93000030517578,63.9900016784668,1820100.0 2016-09-30,64.44999694824219,64.97000122070312,63.40999984741211,64.13999938964844,3104700.0 2016-10-03,64.25,64.73999786376953,64.05999755859375,64.29000091552734,1921100.0 2016-10-04,64.23999786376953,64.93000030517578,63.97999954223633,64.20999908447266,1571300.0 2016-10-05,64.68000030517578,65.18000030517578,63.79999923706055,64.4800033569336,2089100.0 2016-10-06,64.73999786376953,64.83000183105469,64.04000091552734,64.5999984741211,1355300.0 2016-10-07,64.41999816894531,64.62000274658203,63.7400016784668,64.62000274658203,1851900.0 2016-10-10,63.349998474121094,64.87999725341797,63.34000015258789,64.77999877929688,2117300.0 2016-10-11,62.099998474121094,63.650001525878906,61.63999938964844,63.310001373291016,3533100.0 2016-10-12,61.189998626708984,62.15999984741211,60.70000076293945,62.150001525878906,3305100.0 2016-10-13,60.709999084472656,60.86000061035156,59.540000915527344,60.79999923706055,3570700.0 2016-10-14,62.060001373291016,62.709999084472656,60.970001220703125,61.11000061035156,3834700.0 2016-10-17,61.70000076293945,62.290000915527344,61.33000183105469,61.650001525878906,2475900.0 2016-10-18,62.13999938964844,62.84000015258789,62.02000045776367,62.33000183105469,2759200.0 2016-10-19,61.90999984741211,62.06999969482422,61.27000045776367,61.84000015258789,1380400.0 2016-10-20,63.470001220703125,63.68000030517578,61.66999816894531,62.279998779296875,4556300.0 2016-10-21,62.90999984741211,63.33000183105469,62.220001220703125,63.130001068115234,1827100.0 2016-10-24,64.0199966430664,64.05000305175781,63.439998626708984,63.529998779296875,1316300.0 2016-10-25,64.05999755859375,64.26000213623047,63.7400016784668,64.0199966430664,3078000.0 2016-10-26,63.439998626708984,63.75,63.099998474121094,63.56999969482422,2576100.0 2016-10-27,63.27000045776367,64.16000366210938,63.060001373291016,63.869998931884766,2067200.0 2016-10-28,63.529998779296875,64.29000091552734,63.349998474121094,63.45000076293945,2412200.0 2016-10-31,64.0999984741211,64.44000244140625,63.7400016784668,64.04000091552734,2175500.0 2016-11-01,63.599998474121094,64.4000015258789,62.84000015258789,64.4000015258789,3643400.0 2016-11-02,63.65999984741211,64.18000030517578,63.400001525878906,63.790000915527344,2359000.0 2016-11-03,63.849998474121094,64.02999877929688,63.34000015258789,63.75,2329000.0 2016-11-04,63.43000030517578,64.0199966430664,62.88999938964844,62.88999938964844,2136500.0 2016-11-07,64.36000061035156,64.55000305175781,63.959999084472656,64.52999877929688,2982700.0 2016-11-08,64.8499984741211,65.4000015258789,63.709999084472656,64.08000183105469,2224500.0 2016-11-09,64.97000122070312,65.29000091552734,62.5,63.08000183105469,2448800.0 2016-11-10,64.25,65.97000122070312,63.45000076293945,65.20999908447266,2189000.0 2016-11-11,65.31999969482422,65.44000244140625,64.11000061035156,64.29000091552734,2172200.0 2016-11-14,66.45999908447266,66.83000183105469,65.33000183105469,65.41999816894531,4326300.0 2016-11-15,68.20999908447266,68.48999786376953,66.47000122070312,66.7300033569336,3345000.0 2016-11-16,67.87999725341797,68.5,67.68000030517578,68.13999938964844,3532300.0 2016-11-17,68.20999908447266,68.31999969482422,67.37999725341797,67.88999938964844,1610800.0 2016-11-18,68.47000122070312,68.58000183105469,67.62000274658203,67.91999816894531,1580100.0 2016-11-21,69.81999969482422,69.91000366210938,68.70999908447266,68.75,3583500.0 2016-11-22,72.88999938964844,74.87000274658203,72.5199966430664,73.05000305175781,7844300.0 2016-11-23,73.58999633789062,74.11000061035156,72.61000061035156,73.66999816894531,5922900.0 2016-11-25,74.19999694824219,74.31999969482422,72.91000366210938,73.44999694824219,1998300.0 2016-11-28,74.16000366210938,74.45999908447266,73.52999877929688,74.01000213623047,3126700.0 2016-11-29,74.52999877929688,74.86000061035156,73.44999694824219,74.16999816894531,2918000.0 2016-11-30,74.23999786376953,74.75,73.62000274658203,74.36000061035156,3803300.0 2016-12-01,69.01000213623047,74.18000030517578,68.66999816894531,73.55999755859375,5518200.0 2016-12-02,70.11000061035156,70.26000213623047,68.41999816894531,68.66000366210938,3248100.0 2016-12-05,70.5999984741211,71.2300033569336,70.1500015258789,70.83999633789062,2445000.0 2016-12-06,71.0,71.5,70.26000213623047,71.0199966430664,2196800.0 2016-12-07,72.94000244140625,72.95999908447266,70.5199966430664,70.9800033569336,2648400.0 2016-12-08,73.87999725341797,74.25,72.75,72.98999786376953,2153600.0 2016-12-09,73.13999938964844,74.81999969482422,72.48999786376953,74.54000091552734,2106700.0 2016-12-12,72.9000015258789,73.26000213623047,72.19999694824219,72.8499984741211,2194600.0 2016-12-13,73.0999984741211,73.7300033569336,72.79000091552734,73.11000061035156,2171900.0 2016-12-14,72.54000091552734,73.43000030517578,72.29000091552734,73.2300033569336,2482200.0 2016-12-15,73.61000061035156,73.94000244140625,72.54000091552734,72.80999755859375,2165700.0 2016-12-16,72.08999633789062,74.0,71.97000122070312,73.7699966430664,5131300.0 2016-12-19,72.80999755859375,73.0,72.1500015258789,72.41000366210938,1947700.0 2016-12-20,73.4000015258789,73.58999633789062,72.80999755859375,72.91999816894531,1729600.0 2016-12-21,73.5999984741211,74.29000091552734,73.2699966430664,73.69000244140625,1868000.0 2016-12-22,73.44999694824219,73.94999694824219,73.01000213623047,73.88999938964844,1680600.0 2016-12-23,73.83999633789062,73.87000274658203,73.33999633789062,73.37000274658203,1229100.0 2016-12-27,74.30999755859375,74.62000274658203,73.80999755859375,73.80999755859375,897000.0 2016-12-28,73.55999755859375,74.5999984741211,73.52999877929688,74.54000091552734,1851000.0 2016-12-29,73.58000183105469,73.87999725341797,73.2300033569336,73.37999725341797,1331000.0 2016-12-30,72.62000274658203,74.0199966430664,72.38999938964844,73.80000305175781,1758500.0 2017-01-03,72.51000213623047,74.12999725341797,72.08999633789062,72.5999984741211,2687200.0 2017-01-04,72.36000061035156,73.02999877929688,72.25,72.7699966430664,1971000.0 2017-01-05,71.31999969482422,72.61000061035156,71.27999877929688,72.41000366210938,2067300.0 2017-01-06,71.5999984741211,71.94999694824219,71.0,71.58000183105469,2069700.0 2017-01-09,71.94000244140625,72.51000213623047,71.5199966430664,71.63999938964844,2399500.0 2017-01-10,72.3499984741211,72.51000213623047,71.8499984741211,71.87000274658203,2403200.0 2017-01-11,72.62000274658203,72.66000366210938,72.06999969482422,72.2699966430664,1580900.0 2017-01-12,72.22000122070312,72.41999816894531,71.0,72.41999816894531,2099200.0 2017-01-13,72.66999816894531,72.87999725341797,72.11000061035156,72.36000061035156,1509100.0 2017-01-17,72.27999877929688,73.41000366210938,71.8499984741211,72.2300033569336,2374600.0 2017-01-18,73.01000213623047,73.62999725341797,72.22000122070312,72.63999938964844,2107100.0 2017-01-19,72.44000244140625,73.38999938964844,72.29000091552734,72.87999725341797,1988200.0 2017-01-20,72.87999725341797,73.6500015258789,72.08999633789062,72.08999633789062,1811600.0 2017-01-23,72.77999877929688,73.23999786376953,72.41000366210938,72.73999786376953,2205600.0 2017-01-24,73.51000213623047,73.68000030517578,72.55999755859375,73.01000213623047,3312900.0 2017-01-25,74.54000091552734,75.58999633789062,74.51000213623047,74.69000244140625,3944300.0 2017-01-26,74.19999694824219,74.54000091552734,73.7699966430664,74.37000274658203,4172100.0 2017-01-27,76.93000030517578,76.94000244140625,74.25,74.55000305175781,3820600.0 2017-01-30,76.27999877929688,76.76000213623047,75.2300033569336,76.76000213623047,2476300.0 2017-01-31,74.94000244140625,76.19000244140625,74.5999984741211,76.13999938964844,2609900.0 2017-02-01,76.16999816894531,76.7300033569336,75.41999816894531,75.76000213623047,2588600.0 2017-02-02,75.2300033569336,76.02999877929688,75.13999938964844,75.66000366210938,2490000.0 2017-02-03,75.5199966430664,75.7300033569336,75.26000213623047,75.5199966430664,2143100.0 2017-02-06,75.52999877929688,75.6500015258789,74.94000244140625,75.6500015258789,1789200.0 2017-02-07,76.30999755859375,76.58000183105469,75.38999938964844,75.69000244140625,2136100.0 2017-02-08,77.4800033569336,77.75,76.77999877929688,77.0,3397800.0 2017-02-09,76.51000213623047,77.7699966430664,76.4800033569336,77.7699966430664,2192300.0 2017-02-10,76.52999877929688,76.77999877929688,75.54000091552734,76.77999877929688,1667900.0 2017-02-13,77.91999816894531,78.02999877929688,76.80999755859375,77.01000213623047,2637600.0 2017-02-14,77.83999633789062,77.97000122070312,77.06999969482422,77.83999633789062,2589600.0 2017-02-15,81.5999984741211,81.62999725341797,77.95999908447266,80.80000305175781,7032700.0 2017-02-16,81.97000122070312,82.56999969482422,80.75,81.0,3465000.0 2017-02-17,82.4800033569336,82.5,81.4800033569336,81.80000305175781,2933200.0 2017-02-21,82.81999969482422,82.87000274658203,81.98999786376953,82.5,2375600.0 2017-02-22,82.05999755859375,82.38999938964844,81.5199966430664,82.30999755859375,3679500.0 2017-02-23,81.61000061035156,82.16000366210938,81.02999877929688,82.1500015258789,2277500.0 2017-02-24,81.68000030517578,81.69999694824219,80.81999969482422,80.97000122070312,2841100.0 2017-02-27,82.27999877929688,82.43000030517578,81.23999786376953,81.6500015258789,1793100.0 2017-02-28,81.93000030517578,82.23999786376953,81.58000183105469,82.18000030517578,2045400.0 2017-03-01,83.76000213623047,83.79000091552734,82.1500015258789,82.44999694824219,2265100.0 2017-03-02,83.6500015258789,84.08000183105469,83.04000091552734,83.38999938964844,2714300.0 2017-03-03,83.18000030517578,83.6500015258789,83.04000091552734,83.62000274658203,2357200.0 2017-03-06,83.8499984741211,84.23999786376953,82.3499984741211,83.0,3717400.0 2017-03-07,83.41000366210938,84.16999816894531,83.20999908447266,83.69999694824219,2892700.0 2017-03-08,83.4800033569336,83.8499984741211,83.18000030517578,83.7699966430664,2381400.0 2017-03-09,83.16999816894531,83.66000366210938,82.80000305175781,83.37999725341797,2005300.0 2017-03-10,82.19999694824219,83.87000274658203,82.02999877929688,83.87000274658203,7495200.0 2017-03-13,82.76000213623047,82.98999786376953,82.05000305175781,82.1500015258789,4873800.0 2017-03-14,83.68000030517578,83.7300033569336,82.4000015258789,82.5199966430664,4881100.0 2017-03-15,83.51000213623047,83.66999816894531,82.55999755859375,83.44999694824219,4499200.0 2017-03-16,82.72000122070312,83.5,82.41000366210938,83.29000091552734,4107700.0 2017-03-17,83.26000213623047,83.33999633789062,82.7300033569336,83.30999755859375,4184000.0 2017-03-20,82.9000015258789,83.69999694824219,82.87999725341797,83.26000213623047,2714000.0 2017-03-21,81.80000305175781,83.45999908447266,81.69000244140625,83.25,3316600.0 2017-03-22,82.12000274658203,82.26000213623047,81.6500015258789,81.83999633789062,2604300.0 2017-03-23,81.54000091552734,82.33000183105469,81.30999755859375,82.23999786376953,3395000.0 2017-03-24,81.63999938964844,82.94999694824219,81.4000015258789,81.86000061035156,2223500.0 2017-03-27,81.4000015258789,81.54000091552734,80.38999938964844,81.0,2450700.0 2017-03-28,82.19999694824219,82.51000213623047,81.06999969482422,81.30999755859375,2916400.0 2017-03-29,81.91000366210938,82.22000122070312,81.47000122070312,81.88999938964844,2040500.0 2017-03-30,82.19999694824219,82.61000061035156,81.62999725341797,81.87000274658203,1337700.0 2017-03-31,81.94999694824219,82.4800033569336,81.7699966430664,82.05000305175781,2337300.0 2017-04-03,81.23999786376953,82.2699966430664,80.86000061035156,82.0199966430664,3084400.0 2017-04-04,81.23999786376953,81.38999938964844,80.5,80.80999755859375,5040800.0 2017-04-05,80.04000091552734,81.6500015258789,80.0,81.58999633789062,3513800.0 2017-04-06,80.31999969482422,80.66000366210938,79.58999633789062,80.11000061035156,3970800.0 2017-04-07,80.01000213623047,80.58999633789062,79.6500015258789,80.30000305175781,3308900.0 2017-04-10,79.33000183105469,80.12000274658203,79.19000244140625,80.0,2907000.0 2017-04-11,78.08000183105469,78.94999694824219,76.94000244140625,78.94000244140625,6040200.0 2017-04-12,76.87000274658203,78.44999694824219,76.62999725341797,78.2699966430664,2904100.0 2017-04-13,76.51000213623047,77.8499984741211,76.47000122070312,76.87000274658203,2223200.0 2017-04-17,76.38999938964844,77.19999694824219,76.1500015258789,76.77999877929688,2462200.0 2017-04-18,77.41000366210938,77.52999877929688,75.81999969482422,75.83000183105469,3342500.0 2017-04-19,76.98999786376953,78.19999694824219,76.93000030517578,77.69000244140625,2625500.0 2017-04-20,78.66000366210938,78.88999938964844,77.19999694824219,77.5199966430664,2898900.0 2017-04-21,77.62999725341797,78.18000030517578,76.41000366210938,77.19999694824219,4476600.0 2017-04-24,79.22000122070312,80.06999969482422,78.98999786376953,79.47000122070312,2993600.0 2017-04-25,79.3499984741211,79.7300033569336,78.94999694824219,79.4000015258789,2570300.0 2017-04-26,77.9800033569336,79.45999908447266,77.58000183105469,79.41000366210938,2998700.0 2017-04-27,77.8499984741211,78.87999725341797,77.55999755859375,78.6500015258789,2375300.0 2017-04-28,76.19999694824219,77.9800033569336,75.95999908447266,77.86000061035156,4316400.0 2017-05-01,76.22000122070312,76.41999816894531,74.6500015258789,75.05000305175781,4571800.0 2017-05-02,75.51000213623047,76.48999786376953,75.30000305175781,76.4800033569336,5528100.0 2017-05-03,75.5999984741211,75.86000061035156,75.16000366210938,75.30999755859375,3132000.0 2017-05-04,75.66000366210938,76.16999816894531,75.20999908447266,75.73999786376953,2300600.0 2017-05-05,75.79000091552734,75.87000274658203,75.2699966430664,75.77999877929688,3283400.0 2017-05-08,76.37999725341797,76.58999633789062,75.36000061035156,75.66000366210938,5040200.0 2017-05-09,78.5,79.19000244140625,76.7699966430664,76.83000183105469,5265300.0 2017-05-10,79.02999877929688,80.01000213623047,78.62000274658203,79.51000213623047,3944400.0 2017-05-11,78.44000244140625,79.25,77.80999755859375,78.7300033569336,2288800.0 2017-05-12,78.62999725341797,79.04000091552734,78.45999908447266,78.62000274658203,1975300.0 2017-05-15,80.20999908447266,80.37000274658203,78.80999755859375,79.16999816894531,4034200.0 2017-05-16,81.05000305175781,81.30999755859375,80.08000183105469,80.44999694824219,3011900.0 2017-05-17,78.41999816894531,80.2699966430664,78.37000274658203,80.0199966430664,3592000.0 2017-05-18,80.4800033569336,81.31999969482422,79.02999877929688,79.5199966430664,5026600.0 2017-05-19,81.23999786376953,82.2699966430664,80.6500015258789,80.6500015258789,4024400.0 2017-05-22,82.08999633789062,82.36000061035156,81.43000030517578,81.56999969482422,2009500.0 2017-05-23,81.95999908447266,82.31999969482422,80.9000015258789,82.08999633789062,2146500.0 2017-05-24,82.12000274658203,82.58000183105469,81.66999816894531,82.45999908447266,1749100.0 2017-05-25,82.33999633789062,82.94999694824219,81.73999786376953,82.31999969482422,4015000.0 2017-05-26,82.80999755859375,82.88999938964844,81.94000244140625,82.5,1910600.0 2017-05-30,84.80000305175781,85.16999816894531,83.0,83.0,6744900.0 2017-05-31,85.76000213623047,90.48999786376953,85.76000213623047,88.98999786376953,14864300.0 2017-06-01,82.20999908447266,86.31999969482422,81.9000015258789,86.27999877929688,11366000.0 2017-06-02,80.91000366210938,82.13999938964844,79.91999816894531,81.61000061035156,8927600.0 2017-06-05,78.75,81.30000305175781,78.26000213623047,81.01000213623047,8580200.0 2017-06-06,80.0999984741211,80.44000244140625,78.61000061035156,78.61000061035156,5486300.0 2017-06-07,80.83000183105469,81.0999984741211,80.12999725341797,80.1500015258789,3913700.0 2017-06-08,82.44000244140625,82.51000213623047,80.33999633789062,81.30000305175781,3754700.0 2017-06-09,78.5999984741211,82.9800033569336,77.58000183105469,82.93000030517578,4941900.0 2017-06-12,79.73999786376953,80.47000122070312,77.93000030517578,78.01000213623047,5528600.0 2017-06-13,81.2300033569336,81.7300033569336,80.1500015258789,80.1500015258789,4063400.0 2017-06-14,80.94000244140625,81.86000061035156,79.9800033569336,81.69000244140625,3173900.0 2017-06-15,79.75,80.75,79.54000091552734,79.77999877929688,2986100.0 2017-06-16,80.04000091552734,80.2300033569336,78.97000122070312,80.18000030517578,5700600.0 2017-06-19,80.37000274658203,81.25,79.83999633789062,81.0,3118000.0 2017-06-20,79.19999694824219,81.6500015258789,79.18000030517578,80.27999877929688,3918100.0 2017-06-21,79.9800033569336,80.20999908447266,79.0,79.5,3525100.0 2017-06-22,81.31999969482422,81.66999816894531,80.0,80.80000305175781,4364500.0 2017-06-23,81.55000305175781,82.13999938964844,80.9000015258789,81.16000366210938,10736900.0 2017-06-26,80.56999969482422,82.0999984741211,79.91000366210938,81.94999694824219,2536500.0 2017-06-27,78.13999938964844,80.55000305175781,77.81999969482422,80.13999938964844,4009800.0 2017-06-28,79.19999694824219,79.38999938964844,77.86000061035156,78.55000305175781,2721300.0 2017-06-29,77.73999786376953,79.12000274658203,76.18000030517578,78.94000244140625,3580600.0 2017-06-30,77.80000305175781,78.33000183105469,77.22000122070312,78.30000305175781,2193600.0 2017-07-03,76.11000061035156,78.55000305175781,76.06999969482422,78.2699966430664,1368100.0 2017-07-05,77.73999786376953,78.11000061035156,76.37999725341797,76.48999786376953,2767400.0 2017-07-06,77.33000183105469,77.7300033569336,76.51000213623047,76.91000366210938,2898000.0 2017-07-07,78.47000122070312,78.8499984741211,77.5,77.63999938964844,2803700.0 2017-07-10,78.7300033569336,78.86000061035156,77.76000213623047,78.51000213623047,2167800.0 2017-07-11,79.86000061035156,80.36000061035156,78.2699966430664,78.94999694824219,2763000.0 2017-07-12,80.37000274658203,81.16999816894531,80.02999877929688,80.4000015258789,2590800.0 2017-07-13,80.2699966430664,80.75,79.86000061035156,80.31999969482422,1709300.0 2017-07-14,81.55000305175781,81.69000244140625,80.51000213623047,80.72000122070312,2153600.0 2017-07-17,81.08999633789062,81.8499984741211,80.94000244140625,81.61000061035156,1483000.0 2017-07-18,81.13999938964844,81.19000244140625,80.1500015258789,80.95999908447266,1686000.0 2017-07-19,80.37000274658203,81.37999725341797,80.12000274658203,81.3499984741211,2810300.0 2017-07-20,80.8499984741211,80.88999938964844,79.98999786376953,80.3499984741211,1804800.0 2017-07-21,78.95999908447266,80.22000122070312,78.43000030517578,80.06999969482422,3122500.0 2017-07-24,78.75,79.45999908447266,78.41999816894531,78.95999908447266,1924700.0 2017-07-25,79.5199966430664,80.0999984741211,78.44999694824219,78.79000091552734,1865700.0 2017-07-26,80.72000122070312,81.30000305175781,79.80000305175781,80.13999938964844,2298100.0 2017-07-27,79.55000305175781,81.27999877929688,78.95999908447266,80.83000183105469,2683400.0 2017-07-28,79.23999786376953,79.37000274658203,78.48999786376953,79.23999786376953,1677700.0 2017-07-31,79.01000213623047,79.93000030517578,78.94000244140625,79.45999908447266,2199700.0 2017-08-01,78.94999694824219,79.47000122070312,78.63999938964844,79.2300033569336,1728100.0 2017-08-02,78.81999969482422,79.6500015258789,78.36000061035156,79.48999786376953,2250800.0 2017-08-03,77.94000244140625,78.98999786376953,77.7300033569336,78.66999816894531,2162900.0 2017-08-04,77.77999877929688,78.4000015258789,77.52999877929688,78.08999633789062,2382200.0 2017-08-07,78.87000274658203,79.6500015258789,77.76000213623047,79.6500015258789,2047900.0 2017-08-08,78.97000122070312,79.87999725341797,78.41000366210938,78.66000366210938,1894200.0 2017-08-09,77.9800033569336,78.6500015258789,77.41999816894531,78.5199966430664,1979000.0 2017-08-10,76.83000183105469,77.94999694824219,76.6500015258789,77.47000122070312,2355400.0 2017-08-11,78.04000091552734,78.29000091552734,76.41000366210938,76.76000213623047,1919400.0 2017-08-14,79.9000015258789,80.16000366210938,78.56999969482422,78.66000366210938,2230200.0 2017-08-15,79.95999908447266,80.37000274658203,79.27999877929688,79.93000030517578,1784200.0 2017-08-16,80.05999755859375,80.9000015258789,79.79000091552734,80.01000213623047,2147200.0 2017-08-17,77.55999755859375,79.88999938964844,77.55000305175781,79.80000305175781,2064500.0 2017-08-18,77.73999786376953,78.06999969482422,77.02999877929688,77.5999984741211,1884400.0 2017-08-21,77.69999694824219,77.98999786376953,76.94999694824219,77.80999755859375,1461300.0 2017-08-22,79.16999816894531,79.30000305175781,78.08999633789062,78.12000274658203,1735400.0 2017-08-23,79.06999969482422,79.30000305175781,78.12000274658203,78.5,1597900.0 2017-08-24,79.2699966430664,79.44000244140625,78.83000183105469,79.3499984741211,1316900.0 2017-08-25,78.97000122070312,79.83999633789062,78.80999755859375,79.56999969482422,1006600.0 2017-08-28,79.44000244140625,79.70999908447266,79.19999694824219,79.20999908447266,1888500.0 2017-08-29,79.55000305175781,79.81999969482422,78.54000091552734,78.69000244140625,2737200.0 2017-08-30,83.72000122070312,83.88999938964844,81.23999786376953,82.12999725341797,6868400.0 2017-08-31,83.66999816894531,85.0,83.4000015258789,84.33999633789062,5136800.0 2017-09-01,84.37999725341797,85.18000030517578,83.5999984741211,83.97000122070312,2647300.0 2017-09-05,83.0,84.0999984741211,82.01000213623047,83.73999786376953,2890500.0 2017-09-06,82.51000213623047,83.55999755859375,82.22000122070312,83.20999908447266,3021700.0 2017-09-07,81.0999984741211,82.68000030517578,80.80000305175781,82.6500015258789,3993100.0 2017-09-08,80.44000244140625,81.58999633789062,80.0999984741211,81.20999908447266,2695200.0 2017-09-11,82.22000122070312,82.69000244140625,80.80999755859375,80.80999755859375,4105000.0 2017-09-12,82.1500015258789,82.80000305175781,81.48999786376953,82.62999725341797,2657200.0 2017-09-13,82.05999755859375,82.38999938964844,81.69999694824219,81.83000183105469,1964200.0 2017-09-14,82.33999633789062,83.13999938964844,81.70999908447266,81.75,2226100.0 2017-09-15,83.83999633789062,84.05999755859375,82.19000244140625,82.37000274658203,2923800.0 2017-09-18,85.16999816894531,85.54000091552734,84.06999969482422,85.0,3348500.0 2017-09-19,85.23999786376953,85.70999908447266,84.33000183105469,85.20999908447266,1790900.0 2017-09-20,83.69000244140625,85.29000091552734,82.91000366210938,85.20999908447266,2171800.0 2017-09-21,84.23999786376953,84.37999725341797,83.08999633789062,83.5199966430664,2885200.0 2017-09-22,84.91999816894531,85.23999786376953,83.75,83.80999755859375,2097700.0 2017-09-25,83.87999725341797,85.0,83.62000274658203,84.47000122070312,1923100.0 2017-09-26,83.91000366210938,84.66000366210938,83.5999984741211,84.58000183105469,1281400.0 2017-09-27,84.91999816894531,85.2300033569336,83.80999755859375,84.56999969482422,1513000.0 2017-09-28,85.63999938964844,85.77999877929688,84.44999694824219,84.58999633789062,1570100.0 2017-09-29,86.16999816894531,86.41000366210938,85.58000183105469,85.68000030517578,1712500.0 2017-10-02,85.81999969482422,86.7699966430664,85.68000030517578,86.58999633789062,1688500.0 2017-10-03,85.9000015258789,86.52999877929688,85.83999633789062,85.95999908447266,2215100.0 2017-10-04,87.0,87.08000183105469,85.58000183105469,85.75,2533900.0 2017-10-05,87.88999938964844,88.3499984741211,86.69999694824219,87.0999984741211,2683500.0 2017-10-06,87.87000274658203,87.98999786376953,87.4000015258789,87.48999786376953,1118500.0 2017-10-09,87.70999908447266,88.2699966430664,87.27999877929688,87.95999908447266,1748400.0 2017-10-10,87.98999786376953,88.13999938964844,87.37000274658203,88.08000183105469,1294000.0 2017-10-11,88.56999969482422,88.58999633789062,87.69000244140625,87.70999908447266,1761900.0 2017-10-12,88.83000183105469,89.05999755859375,88.30000305175781,88.4800033569336,2309600.0 2017-10-13,89.05999755859375,89.66999816894531,88.51000213623047,88.94999694824219,2230900.0 2017-10-16,88.83000183105469,89.62999725341797,88.20999908447266,89.4800033569336,2007700.0 2017-10-17,88.94000244140625,89.05999755859375,88.37000274658203,88.66999816894531,1247300.0 2017-10-18,89.0,89.26000213623047,88.27999877929688,89.20999908447266,1129500.0 2017-10-19,88.80000305175781,88.83000183105469,87.37999725341797,88.31999969482422,1577500.0 2017-10-20,88.93000030517578,89.93000030517578,88.76000213623047,89.61000061035156,1778500.0 2017-10-23,88.7699966430664,89.66999816894531,88.55999755859375,89.43000030517578,2031000.0 2017-10-24,90.29000091552734,90.79000091552734,88.37999725341797,88.7699966430664,2671600.0 2017-10-25,89.86000061035156,90.44999694824219,89.2300033569336,89.66000366210938,2039600.0 2017-10-26,90.55999755859375,90.95999908447266,89.86000061035156,90.26000213623047,1239700.0 2017-10-27,91.20999908447266,91.37999725341797,89.95999908447266,90.7699966430664,1625000.0 2017-10-30,91.31999969482422,91.95999908447266,90.88999938964844,91.3499984741211,1248000.0 2017-10-31,91.30000305175781,91.73999786376953,90.75,91.47000122070312,1530500.0 2017-11-01,90.98999786376953,92.11000061035156,90.58999633789062,91.8499984741211,2374000.0 2017-11-02,90.79000091552734,91.47000122070312,90.26000213623047,90.8499984741211,1448200.0 2017-11-03,91.80999755859375,91.83000183105469,90.19000244140625,90.97000122070312,1367400.0 2017-11-06,92.27999877929688,92.95999908447266,91.6500015258789,92.41999816894531,1531300.0 2017-11-07,91.9000015258789,92.56999969482422,91.69999694824219,92.08000183105469,1416500.0 2017-11-08,92.0,92.44999694824219,91.04000091552734,91.9000015258789,1617600.0 2017-11-09,89.69999694824219,91.69000244140625,87.9800033569336,91.66999816894531,3143600.0 2017-11-10,89.58999633789062,90.02999877929688,88.87999725341797,89.54000091552734,2736400.0 2017-11-13,90.02999877929688,90.20999908447266,89.0,89.36000061035156,2428800.0 2017-11-14,90.44000244140625,90.48999786376953,89.4000015258789,89.79000091552734,2172600.0 2017-11-15,89.16000366210938,89.94999694824219,88.66999816894531,89.58000183105469,2250500.0 2017-11-16,90.4800033569336,90.75,89.41000366210938,89.79000091552734,2297900.0 2017-11-17,90.41999816894531,91.05000305175781,90.23999786376953,91.0,2342900.0 2017-11-20,93.06999969482422,93.98999786376953,90.7300033569336,90.97000122070312,6529600.0 2017-11-21,90.19000244140625,92.83000183105469,88.87999725341797,92.62000274658203,6028700.0 2017-11-22,88.6500015258789,90.73999786376953,88.43000030517578,89.61000061035156,4028200.0 2017-11-24,89.1500015258789,89.25,88.01000213623047,88.66999816894531,1623800.0 2017-11-27,87.44999694824219,88.83000183105469,87.4000015258789,88.48999786376953,2890700.0 2017-11-28,87.06999969482422,87.44000244140625,86.38999938964844,87.08000183105469,3843100.0 2017-11-29,85.66000366210938,87.29000091552734,83.9000015258789,87.08000183105469,6130300.0 2017-11-30,86.11000061035156,86.2699966430664,84.98999786376953,85.81999969482422,3866600.0 2017-12-01,85.4000015258789,85.7699966430664,83.58999633789062,85.51000213623047,3545000.0 2017-12-04,84.79000091552734,85.63999938964844,83.8499984741211,85.55999755859375,3723600.0 2017-12-05,84.83000183105469,85.69999694824219,84.16000366210938,84.52999877929688,2340800.0 2017-12-06,85.41000366210938,85.4800033569336,84.02999877929688,84.26000213623047,2805100.0 2017-12-07,86.11000061035156,86.51000213623047,85.16999816894531,85.61000061035156,3914200.0 2017-12-08,85.5199966430664,86.91999816894531,84.91000366210938,86.44999694824219,3411400.0 2017-12-11,85.80000305175781,86.36000061035156,85.29000091552734,85.48999786376953,2322700.0 2017-12-12,85.4800033569336,85.9800033569336,84.91000366210938,85.75,2248900.0 2017-12-13,85.18000030517578,85.93000030517578,85.12999725341797,85.81999969482422,2068000.0 2017-12-14,85.44000244140625,85.97000122070312,84.81999969482422,85.16999816894531,2288000.0 2017-12-15,86.69000244140625,87.20999908447266,85.29000091552734,86.06999969482422,3766000.0 2017-12-18,88.08999633789062,88.3499984741211,87.19999694824219,87.20999908447266,2743100.0 2017-12-19,87.94999694824219,88.47000122070312,87.41000366210938,87.77999877929688,2098600.0 2017-12-20,88.6500015258789,88.93000030517578,87.83999633789062,88.12000274658203,2093000.0 2017-12-21,88.6500015258789,89.13999938964844,88.41999816894531,89.0,1917100.0 2017-12-22,88.8499984741211,88.87000274658203,88.26000213623047,88.5,1680400.0 2017-12-26,88.62999725341797,88.8499984741211,87.68000030517578,88.27999877929688,1378700.0 2017-12-27,89.0999984741211,89.58000183105469,88.56999969482422,88.88999938964844,1827400.0 2017-12-28,89.37999725341797,89.86000061035156,88.69999694824219,89.30000305175781,1973000.0 2017-12-29,89.02999877929688,89.68000030517578,88.7699966430664,89.36000061035156,3414800.0 2018-01-02,90.27999877929688,90.6500015258789,88.93000030517578,89.23999786376953,2343200.0 2018-01-03,91.4000015258789,91.61000061035156,90.05000305175781,90.27999877929688,2009600.0 2018-01-04,91.30000305175781,92.27999877929688,91.25,91.87000274658203,1879600.0 2018-01-05,91.66999816894531,92.2699966430664,90.83000183105469,91.5199966430664,1799100.0 2018-01-08,91.83000183105469,92.20999908447266,91.36000061035156,91.80999755859375,1907400.0 2018-01-09,91.63999938964844,92.33000183105469,91.41999816894531,91.80000305175781,2779700.0 2018-01-10,90.11000061035156,91.1500015258789,89.79000091552734,91.08000183105469,2654400.0 2018-01-11,91.19000244140625,91.26000213623047,89.94000244140625,90.4000015258789,1924200.0 2018-01-12,92.0199966430664,92.58999633789062,90.56999969482422,91.05999755859375,3175700.0 2018-01-16,93.0999984741211,93.69999694824219,92.3499984741211,92.37999725341797,3373700.0 2018-01-17,95.56999969482422,95.95999908447266,93.61000061035156,94.0,4011300.0 2018-01-18,97.23999786376953,98.37999725341797,95.33000183105469,95.58000183105469,5285100.0 2018-01-19,96.13999938964844,97.94000244140625,96.13999938964844,97.63999938964844,2762400.0 2018-01-22,96.6500015258789,97.0,95.7699966430664,96.38999938964844,4442400.0 2018-01-23,96.47000122070312,97.12000274658203,95.88999938964844,96.69000244140625,3247100.0 2018-01-24,95.33999633789062,96.63999938964844,93.20999908447266,94.37999725341797,6258400.0 2018-01-25,91.9800033569336,96.98999786376953,91.93000030517578,96.19000244140625,3655900.0 2018-01-26,93.83999633789062,94.16999816894531,92.58000183105469,93.08999633789062,4752300.0 2018-01-29,93.77999877929688,94.44000244140625,92.41000366210938,93.19999694824219,3078100.0 2018-01-30,91.55000305175781,93.38999938964844,91.37000274658203,92.7699966430664,3684900.0 2018-01-31,91.87999725341797,92.55000305175781,91.41999816894531,91.88999938964844,3462000.0 2018-02-01,91.6500015258789,92.58000183105469,91.25,91.25,2312200.0 2018-02-02,89.11000061035156,91.29000091552734,89.05999755859375,90.73999786376953,2922600.0 2018-02-05,85.4000015258789,89.61000061035156,85.33000183105469,88.75,3817400.0 2018-02-06,88.54000091552734,88.70999908447266,82.76000213623047,84.19999694824219,5440800.0 2018-02-07,85.3499984741211,87.94999694824219,85.29000091552734,86.75,4555800.0 2018-02-08,82.68000030517578,85.5999984741211,82.56999969482422,85.54000091552734,5279100.0 2018-02-09,83.93000030517578,84.58000183105469,80.94999694824219,83.91000366210938,5649700.0 2018-02-12,85.05000305175781,85.9000015258789,84.02999877929688,84.30000305175781,3287700.0 2018-02-13,84.33999633789062,86.43000030517578,83.7699966430664,86.01000213623047,2688900.0 2018-02-14,85.12999725341797,85.44999694824219,83.38999938964844,83.5199966430664,2819600.0 2018-02-15,85.4000015258789,85.94000244140625,84.20999908447266,85.94000244140625,2214400.0 2018-02-16,86.08999633789062,86.79000091552734,85.16999816894531,85.27999877929688,2570000.0 2018-02-20,88.41000366210938,89.48999786376953,86.91999816894531,87.27999877929688,3961000.0 2018-02-21,88.41000366210938,90.04000091552734,87.8499984741211,88.70999908447266,2604400.0 2018-02-22,88.55999755859375,89.36000061035156,88.06999969482422,88.45999908447266,2430000.0 2018-02-23,90.37000274658203,90.43000030517578,89.16999816894531,89.3499984741211,2114900.0 2018-02-26,92.36000061035156,92.41999816894531,90.56999969482422,90.56999969482422,2683600.0 2018-02-27,92.26000213623047,93.6500015258789,91.62999725341797,92.20999908447266,3256300.0 2018-02-28,90.1500015258789,94.91999816894531,89.5999984741211,94.5,4248500.0 2018-03-01,88.30999755859375,90.52999877929688,86.79000091552734,89.88999938964844,4136100.0 2018-03-02,89.52999877929688,89.66999816894531,86.9800033569336,87.44000244140625,2298700.0 2018-03-05,91.13999938964844,91.69999694824219,88.7699966430664,88.83000183105469,2972200.0 2018-03-06,91.93000030517578,92.56999969482422,91.18000030517578,91.7300033569336,1958600.0 2018-03-07,92.73999786376953,92.80000305175781,90.55000305175781,91.33000183105469,2981100.0 2018-03-08,92.72000122070312,93.30000305175781,92.06999969482422,92.9000015258789,2175600.0 2018-03-09,94.7300033569336,94.8499984741211,93.30000305175781,93.30000305175781,2768700.0 2018-03-12,95.52999877929688,95.7300033569336,94.66999816894531,94.73999786376953,2766100.0 2018-03-13,94.66000366210938,96.8499984741211,94.22000122070312,96.0,3521800.0 2018-03-14,94.08999633789062,95.33000183105469,93.2699966430664,94.94000244140625,1549700.0 2018-03-15,93.94000244140625,94.36000061035156,93.16000366210938,93.91999816894531,1274000.0 2018-03-16,94.1500015258789,95.01000213623047,93.76000213623047,94.0999984741211,4067800.0 2018-03-19,93.5,93.81999969482422,91.83999633789062,93.7300033569336,2900300.0 2018-03-20,92.70999908447266,93.62999725341797,92.37000274658203,93.51000213623047,1764000.0 2018-03-21,92.80000305175781,93.88999938964844,92.31999969482422,92.5,1612700.0 2018-03-22,90.54000091552734,92.43000030517578,90.4800033569336,91.52999877929688,2842400.0 2018-03-23,87.69999694824219,90.8499984741211,87.6500015258789,90.36000061035156,2613300.0 2018-03-26,93.11000061035156,93.19000244140625,88.94000244140625,89.33000183105469,3669400.0 2018-03-27,91.05000305175781,94.31999969482422,90.2699966430664,93.77999877929688,4507500.0 2018-03-28,89.91000366210938,91.62000274658203,89.41000366210938,90.70999908447266,2602000.0 2018-03-29,91.12999725341797,92.0199966430664,89.8499984741211,90.69999694824219,2663500.0 2018-04-02,88.75,90.87999725341797,87.91999816894531,90.47000122070312,3308600.0 2018-04-03,89.5199966430664,89.91999816894531,87.9000015258789,89.61000061035156,2721600.0 2018-04-04,91.23999786376953,91.52999877929688,87.54000091552734,87.80999755859375,2069900.0 2018-04-05,90.94000244140625,92.44999694824219,90.26000213623047,92.0999984741211,1769400.0 2018-04-06,88.30999755859375,90.4800033569336,88.12999725341797,89.8499984741211,2294300.0 2018-04-09,87.98999786376953,90.44000244140625,87.9000015258789,89.12000274658203,2513900.0 2018-04-10,90.02999877929688,90.80999755859375,88.76000213623047,89.5,2210200.0 2018-04-11,90.80000305175781,91.1500015258789,89.18000030517578,89.25,1785200.0 2018-04-12,93.0199966430664,93.23999786376953,91.19999694824219,91.69000244140625,2984200.0 2018-04-13,92.77999877929688,93.5999984741211,92.19999694824219,93.5,1869700.0 2018-04-16,93.13999938964844,93.58000183105469,92.4800033569336,93.18000030517578,2125300.0 2018-04-17,95.16999816894531,95.54000091552734,93.6500015258789,93.6500015258789,1920000.0 2018-04-18,94.56999969482422,95.44999694824219,94.02999877929688,94.77999877929688,1909600.0 2018-04-19,89.8499984741211,92.9800033569336,89.76000213623047,92.9800033569336,3774200.0 2018-04-20,89.76000213623047,90.0,88.66000366210938,89.38999938964844,4413800.0 2018-04-23,88.0,90.19000244140625,87.5199966430664,90.16999816894531,2790300.0 2018-04-24,87.6500015258789,89.47000122070312,87.31999969482422,89.2699966430664,3137000.0 2018-04-25,87.7699966430664,88.91999816894531,87.33000183105469,88.05999755859375,2652400.0 2018-04-26,88.69999694824219,89.02999877929688,87.72000122070312,88.44999694824219,1981400.0 2018-04-27,87.68000030517578,89.37999725341797,87.20999908447266,89.2699966430664,2738600.0 2018-04-30,87.3499984741211,88.20999908447266,86.02999877929688,87.7699966430664,3756200.0 2018-05-01,88.86000061035156,89.0,86.73999786376953,87.13999938964844,2094300.0 2018-05-02,88.30000305175781,89.20999908447266,87.4800033569336,89.01000213623047,1586700.0 2018-05-03,87.91000366210938,88.2699966430664,86.2300033569336,87.5199966430664,2261100.0 2018-05-04,90.2699966430664,90.31999969482422,87.12000274658203,87.55000305175781,2404800.0 2018-05-07,90.5,91.16999816894531,89.86000061035156,89.86000061035156,1867000.0 2018-05-08,91.41999816894531,91.44999694824219,90.11000061035156,90.93000030517578,1575000.0 2018-05-09,92.62000274658203,92.73999786376953,91.41999816894531,91.86000061035156,1939400.0 2018-05-10,93.33999633789062,93.4000015258789,92.38999938964844,93.08000183105469,1914400.0 2018-05-11,92.5999984741211,93.63999938964844,92.41999816894531,93.08000183105469,1359000.0 2018-05-14,93.87000274658203,94.91999816894531,93.19000244140625,93.19000244140625,2173500.0 2018-05-15,93.55999755859375,93.8499984741211,92.79000091552734,93.06999969482422,2074900.0 2018-05-16,94.7699966430664,94.80000305175781,93.58000183105469,93.94999694824219,1472800.0 2018-05-17,95.04000091552734,95.18000030517578,94.16000366210938,94.20999908447266,3344100.0 2018-05-18,94.87999725341797,95.56999969482422,94.08000183105469,94.69999694824219,3222000.0 2018-05-21,95.30000305175781,96.06999969482422,94.5,95.56999969482422,1694200.0 2018-05-22,95.70999908447266,96.37000274658203,95.33999633789062,95.77999877929688,1336100.0 2018-05-23,94.38999938964844,95.06999969482422,94.05000305175781,94.61000061035156,3026100.0 2018-05-24,95.04000091552734,95.2699966430664,93.98999786376953,94.51000213623047,1920700.0 2018-05-25,95.44999694824219,95.5,94.54000091552734,94.93000030517578,1467900.0 2018-05-29,94.38999938964844,95.31999969482422,93.87999725341797,94.68000030517578,3474600.0 2018-05-30,94.9800033569336,96.9800033569336,93.0,93.06999969482422,3232400.0 2018-05-31,97.18000030517578,98.38999938964844,95.55000305175781,95.91000366210938,5076800.0 2018-06-01,98.4000015258789,98.43000030517578,96.45999908447266,97.68000030517578,2301700.0 2018-06-04,99.9800033569336,100.29000091552734,97.43000030517578,98.5,2619700.0 2018-06-05,100.63999938964844,100.91999816894531,99.6500015258789,100.01000213623047,1869400.0 2018-06-06,102.0999984741211,102.1500015258789,100.11000061035156,100.86000061035156,2183500.0 2018-06-07,101.95999908447266,103.58999633789062,101.55000305175781,102.30999755859375,3660600.0 2018-06-08,101.05999755859375,101.30999755859375,100.0,101.19999694824219,2304800.0 2018-06-11,101.38999938964844,101.8499984741211,100.69999694824219,100.86000061035156,1635500.0 2018-06-12,102.0199966430664,102.06999969482422,100.94999694824219,101.58000183105469,1998400.0 2018-06-13,101.05000305175781,102.22000122070312,100.7300033569336,102.13999938964844,2064300.0 2018-06-14,101.69999694824219,102.9800033569336,101.30999755859375,101.7300033569336,1855700.0 2018-06-15,101.5,101.95999908447266,100.0999984741211,101.95999908447266,3118200.0 2018-06-18,101.08999633789062,101.26000213623047,99.83000183105469,100.44999694824219,1859100.0 2018-06-19,100.05999755859375,100.12999725341797,98.9000015258789,99.5,1759000.0 2018-06-20,101.0,101.06999969482422,99.77999877929688,100.3499984741211,1419200.0 2018-06-21,99.16000366210938,101.33999633789062,98.9800033569336,101.33999633789062,1691500.0 2018-06-22,99.08999633789062,99.87999725341797,98.68000030517578,99.83000183105469,6226500.0 2018-06-25,98.1500015258789,98.5,96.88999938964844,98.13999938964844,4653500.0 2018-06-26,98.70999908447266,99.41000366210938,98.05000305175781,98.44999694824219,2365600.0 2018-06-27,96.5,99.3499984741211,96.44000244140625,98.68000030517578,4415200.0 2018-06-28,95.94999694824219,96.69000244140625,95.05000305175781,96.19000244140625,2349500.0 2018-06-29,95.91999816894531,97.83000183105469,95.75,96.43000030517578,3116700.0 2018-07-02,96.30999755859375,96.37000274658203,94.62000274658203,95.04000091552734,2058400.0 2018-07-03,94.51000213623047,96.83999633789062,94.37000274658203,96.73999786376953,876000.0 2018-07-05,96.4000015258789,96.54000091552734,94.93000030517578,95.33000183105469,1977700.0 2018-07-06,97.19999694824219,97.41000366210938,95.91999816894531,96.38999938964844,1551000.0 2018-07-09,97.18000030517578,97.86000061035156,96.16999816894531,97.41999816894531,1861300.0 2018-07-10,98.54000091552734,98.66999816894531,97.0199966430664,97.41000366210938,2229000.0 2018-07-11,96.22000122070312,97.91000366210938,95.97000122070312,97.4000015258789,1509700.0 2018-07-12,98.4000015258789,98.58000183105469,95.9000015258789,96.18000030517578,2328900.0 2018-07-13,98.12000274658203,98.73999786376953,97.88999938964844,98.62000274658203,1130200.0 2018-07-16,97.63999938964844,98.38999938964844,97.31999969482422,98.3499984741211,1380000.0 2018-07-17,98.26000213623047,98.33999633789062,96.45999908447266,96.97000122070312,1928500.0 2018-07-18,99.08999633789062,99.4000015258789,98.47000122070312,98.52999877929688,1635200.0 2018-07-19,98.26000213623047,98.95999908447266,97.4000015258789,98.79000091552734,1389500.0 2018-07-20,97.80999755859375,98.69000244140625,97.30000305175781,98.0199966430664,1387500.0 2018-07-23,97.79000091552734,97.95999908447266,96.33000183105469,97.38999938964844,1403700.0 2018-07-24,97.44999694824219,99.18000030517578,97.30999755859375,98.04000091552734,2964600.0 2018-07-25,96.55000305175781,98.1500015258789,95.08999633789062,97.4800033569336,2612700.0 2018-07-26,97.69999694824219,98.55999755859375,96.7300033569336,97.56999969482422,2546000.0 2018-07-27,96.9800033569336,99.08999633789062,96.70999908447266,98.08999633789062,2147600.0 2018-07-30,95.30999755859375,97.56999969482422,95.01000213623047,97.56999969482422,2545000.0 2018-07-31,96.13999938964844,96.86000061035156,95.58000183105469,95.68000030517578,2500900.0 2018-08-01,96.04000091552734,96.73999786376953,95.43000030517578,95.43000030517578,1717700.0 2018-08-02,96.19000244140625,96.55000305175781,94.75,95.0,1711800.0 2018-08-03,96.55999755859375,96.69999694824219,95.87000274658203,96.08000183105469,1017800.0 2018-08-06,97.37999725341797,97.41999816894531,96.05999755859375,96.19000244140625,1322200.0 2018-08-07,98.58999633789062,98.69000244140625,97.44999694824219,97.70999908447266,1128800.0 2018-08-08,98.48999786376953,98.70999908447266,97.94000244140625,98.5,1256600.0 2018-08-09,97.73999786376953,98.66999816894531,97.73999786376953,98.54000091552734,1451100.0 2018-08-10,94.94000244140625,96.70999908447266,94.08000183105469,95.33000183105469,2817400.0 2018-08-13,95.12999725341797,96.12999725341797,94.83999633789062,95.19000244140625,1939300.0 2018-08-14,94.8499984741211,96.23999786376953,94.81999969482422,95.58000183105469,1761600.0 2018-08-15,93.76000213623047,94.5199966430664,92.80999755859375,93.94000244140625,2022300.0 2018-08-16,94.26000213623047,95.06999969482422,93.95999908447266,94.38999938964844,1828700.0 2018-08-17,94.58000183105469,94.83000183105469,92.66999816894531,93.45999908447266,2869400.0 2018-08-20,93.73999786376953,94.91000366210938,93.23999786376953,94.79000091552734,2161000.0 2018-08-21,95.91999816894531,96.45999908447266,93.41999816894531,94.05999755859375,4051300.0 2018-08-22,97.91999816894531,98.12000274658203,92.05000305175781,92.55000305175781,7540400.0 2018-08-23,97.38999938964844,98.9800033569336,97.23999786376953,98.29000091552734,2666100.0 2018-08-24,98.77999877929688,98.88999938964844,97.44000244140625,98.05999755859375,2674800.0 2018-08-27,100.06999969482422,100.72000122070312,99.0,99.29000091552734,2907200.0 2018-08-28,100.41999816894531,100.87000274658203,99.45999908447266,100.61000061035156,3673300.0 2018-08-29,100.16999816894531,100.41999816894531,99.75,100.41999816894531,2370100.0 2018-08-30,98.56999969482422,100.16999816894531,98.27999877929688,99.4800033569336,1891700.0 2018-08-31,98.8499984741211,99.23999786376953,98.19999694824219,98.20999908447266,1710000.0 2018-09-04,98.11000061035156,98.88999938964844,97.11000061035156,97.48999786376953,4053200.0 2018-09-05,97.87000274658203,98.83999633789062,97.48999786376953,98.12000274658203,2689000.0 2018-09-06,97.08999633789062,98.08999633789062,96.11000061035156,97.44999694824219,2809800.0 2018-09-07,93.95999908447266,95.91999816894531,93.58999633789062,94.86000061035156,5451300.0 2018-09-10,94.58999633789062,95.18000030517578,93.05000305175781,94.55999755859375,3120100.0 2018-09-11,93.25,94.38999938964844,93.0999984741211,94.12000274658203,3229900.0 2018-09-12,91.0199966430664,92.55999755859375,89.3499984741211,92.0999984741211,5793600.0 2018-09-13,92.4000015258789,93.06999969482422,90.87999725341797,92.19000244140625,3516800.0 2018-09-14,92.52999877929688,93.43000030517578,92.08999633789062,92.55000305175781,2843300.0 2018-09-17,91.30999755859375,92.81999969482422,91.16000366210938,92.11000061035156,1976300.0 2018-09-18,91.86000061035156,92.47000122070312,91.3499984741211,91.66999816894531,2354900.0 2018-09-19,92.58000183105469,92.80999755859375,91.80000305175781,92.0199966430664,1843200.0 2018-09-20,95.0999984741211,95.66000366210938,93.44999694824219,93.55000305175781,3494900.0 2018-09-21,94.55999755859375,95.69999694824219,94.19000244140625,95.55999755859375,4416500.0 2018-09-24,95.0,95.37000274658203,93.33000183105469,94.13999938964844,2558800.0 2018-09-25,92.55999755859375,93.48999786376953,90.55000305175781,92.4000015258789,6037200.0 2018-09-26,92.31999969482422,93.75,92.19000244140625,92.4000015258789,3802500.0 2018-09-27,92.18000030517578,92.54000091552734,91.61000061035156,92.30999755859375,1963500.0 2018-09-28,92.45999908447266,92.5199966430664,91.5999984741211,91.95999908447266,1650200.0 2018-10-01,92.38999938964844,93.38999938964844,92.25,92.80999755859375,1728800.0 2018-10-02,92.29000091552734,93.91999816894531,92.11000061035156,92.19999694824219,1737100.0 2018-10-03,91.83000183105469,93.04000091552734,90.86000061035156,91.70999908447266,2915000.0 2018-10-04,89.98999786376953,91.5999984741211,89.56999969482422,91.13999938964844,4047400.0 2018-10-05,87.1500015258789,89.4800033569336,86.26000213623047,89.0,5815600.0 2018-10-08,86.4800033569336,87.2300033569336,85.5199966430664,86.79000091552734,2879400.0 2018-10-09,86.76000213623047,86.94999694824219,85.58999633789062,86.62000274658203,3950200.0 2018-10-10,83.9000015258789,86.04000091552734,83.18000030517578,85.45999908447266,8523800.0 2018-10-11,83.66999816894531,86.58999633789062,83.25,85.55999755859375,4849900.0 2018-10-12,84.16999816894531,85.7699966430664,83.06999969482422,85.2300033569336,3600600.0 2018-10-15,83.9000015258789,84.66999816894531,83.0999984741211,83.70999908447266,3153700.0 2018-10-16,85.76000213623047,85.83999633789062,84.13999938964844,84.79000091552734,3397300.0 2018-10-17,85.25,86.41999816894531,84.5999984741211,86.3499984741211,3529100.0 2018-10-18,83.16999816894531,84.29000091552734,81.55000305175781,83.0,4923200.0 2018-10-19,82.33999633789062,84.22000122070312,81.87000274658203,82.93000030517578,2564400.0 2018-10-22,82.55000305175781,83.38999938964844,82.36000061035156,83.01000213623047,2337000.0 2018-10-23,82.6500015258789,83.01000213623047,79.69999694824219,80.73999786376953,4656400.0 2018-10-24,77.81999969482422,80.73999786376953,77.76000213623047,80.31999969482422,7790900.0 2018-10-25,79.08000183105469,79.9000015258789,78.76000213623047,78.94000244140625,4192500.0 2018-10-26,79.02999877929688,80.0999984741211,76.62000274658203,77.55999755859375,4536600.0 2018-10-29,80.41000366210938,81.94999694824219,78.9800033569336,81.31999969482422,5055500.0 2018-10-30,82.80000305175781,82.86000061035156,80.41999816894531,80.62000274658203,4698800.0 2018-10-31,83.70999908447266,84.30000305175781,82.87999725341797,83.93000030517578,3498700.0 2018-11-01,88.0,88.5,83.72000122070312,84.16000366210938,3669500.0 2018-11-02,87.18000030517578,89.01000213623047,86.25,88.31999969482422,3754900.0 2018-11-05,86.37999725341797,87.41999816894531,85.58999633789062,87.08999633789062,2143600.0 2018-11-06,87.95999908447266,88.0,86.37000274658203,86.55999755859375,1751300.0 2018-11-07,88.30999755859375,89.0199966430664,87.38999938964844,89.01000213623047,2253800.0 2018-11-08,89.93000030517578,90.08000183105469,87.58999633789062,87.58999633789062,2551100.0 2018-11-09,87.58999633789062,89.7300033569336,87.01000213623047,89.45999908447266,3043200.0 2018-11-12,84.19999694824219,86.62000274658203,84.0999984741211,86.4000015258789,3334300.0 2018-11-13,85.30000305175781,86.80999755859375,84.62999725341797,84.83999633789062,3042500.0 2018-11-14,86.12999725341797,87.11000061035156,85.47000122070312,86.31999969482422,2395700.0 2018-11-15,89.81999969482422,89.87000274658203,86.02999877929688,86.02999877929688,4772900.0 2018-11-16,89.4800033569336,89.95999908447266,87.63999938964844,88.0999984741211,3167900.0 2018-11-19,85.5199966430664,89.97000122070312,85.44999694824219,89.62000274658203,6808500.0 2018-11-20,89.0199966430664,89.87000274658203,83.83999633789062,84.76000213623047,6660100.0 2018-11-21,89.68000030517578,90.83000183105469,88.20999908447266,89.55000305175781,3561100.0 2018-11-23,88.63999938964844,89.4000015258789,87.87000274658203,88.6500015258789,1163000.0 2018-11-26,90.06999969482422,90.62999725341797,89.0199966430664,90.30999755859375,2474600.0 2018-11-27,89.58000183105469,90.13999938964844,88.36000061035156,89.45999908447266,2614600.0 2018-11-28,90.72000122070312,90.79000091552734,88.0,89.43000030517578,3864600.0 2018-11-29,89.5199966430664,90.58999633789062,89.3499984741211,89.9800033569336,2831700.0 2018-11-30,91.91999816894531,91.97000122070312,88.79000091552734,89.69999694824219,3335800.0 2018-12-03,93.51000213623047,94.62000274658203,92.80999755859375,93.33999633789062,3563800.0 2018-12-04,90.44000244140625,93.37999725341797,90.33999633789062,93.13999938964844,3858000.0 2018-12-06,89.52999877929688,89.55000305175781,86.16999816894531,87.33000183105469,2957300.0 2018-12-07,86.41999816894531,89.9800033569336,86.19000244140625,89.06999969482422,2961000.0 2018-12-10,88.4800033569336,88.63999938964844,86.0,86.36000061035156,2600600.0 2018-12-11,88.63999938964844,91.04000091552734,88.27999877929688,89.91000366210938,2094300.0 2018-12-12,89.08000183105469,90.5199966430664,89.0,90.5199966430664,2301000.0 2018-12-13,88.45999908447266,89.98999786376953,88.08000183105469,89.66999816894531,1668400.0 2018-12-14,87.2699966430664,88.38999938964844,86.97000122070312,87.4800033569336,2947800.0 2018-12-17,87.30999755859375,88.95999908447266,86.75,87.25,2933800.0 2018-12-18,88.05000305175781,89.36000061035156,87.5,88.2300033569336,2873900.0 2018-12-19,83.69000244140625,87.91999816894531,83.23999786376953,86.7300033569336,4216200.0 2018-12-20,82.73999786376953,84.55000305175781,81.52999877929688,83.23999786376953,3555400.0 2018-12-21,82.31999969482422,85.11000061035156,81.94000244140625,83.41000366210938,5189000.0 2018-12-24,80.41999816894531,82.91000366210938,80.36000061035156,82.11000061035156,1353300.0 2018-12-26,84.33999633789062,84.43000030517578,80.08000183105469,81.19000244140625,2519000.0 2018-12-27,85.36000061035156,85.43000030517578,81.86000061035156,83.26000213623047,2070300.0 2018-12-28,85.45999908447266,86.9000015258789,84.43000030517578,85.48999786376953,2070700.0 2018-12-31,85.83000183105469,86.54000091552734,84.97000122070312,86.08999633789062,1748400.0 2019-01-02,85.91999816894531,86.43000030517578,83.95999908447266,84.02999877929688,2523900.0 2019-01-03,80.7300033569336,84.3499984741211,80.55000305175781,82.98999786376953,4376600.0 2019-01-04,82.69000244140625,83.01000213623047,80.45999908447266,81.45999908447266,3470000.0 2019-01-07,83.20999908447266,84.19000244140625,82.08000183105469,82.54000091552734,2656300.0 2019-01-08,85.23999786376953,85.27999877929688,82.66999816894531,84.2699966430664,3993500.0 2019-01-09,87.4000015258789,88.5,85.81999969482422,85.81999969482422,3321600.0 2019-01-10,88.61000061035156,88.66000366210938,86.56999969482422,86.88999938964844,2042400.0 2019-01-11,90.05999755859375,91.11000061035156,88.06999969482422,88.06999969482422,3029800.0 2019-01-14,87.5,88.98999786376953,87.36000061035156,88.68000030517578,2239300.0 2019-01-15,87.61000061035156,88.54000091552734,87.01000213623047,87.66000366210938,1960500.0 2019-01-16,87.0,88.5199966430664,86.88999938964844,87.5999984741211,1667100.0 2019-01-17,88.80999755859375,88.8499984741211,85.44000244140625,86.51000213623047,2563000.0 2019-01-18,91.36000061035156,91.52999877929688,88.43000030517578,89.61000061035156,3471600.0 2019-01-22,89.12999725341797,90.75,88.20999908447266,90.56999969482422,2749500.0 2019-01-23,88.86000061035156,89.70999908447266,87.7699966430664,89.4000015258789,1590400.0 2019-01-24,94.75,95.5,90.52999877929688,90.52999877929688,6478700.0 2019-01-25,97.66999816894531,98.1500015258789,95.55000305175781,95.80000305175781,4301100.0 2019-01-28,97.33999633789062,97.69999694824219,94.86000061035156,94.94999694824219,2260100.0 2019-01-29,97.01000213623047,98.30000305175781,96.56999969482422,98.30000305175781,2171800.0 2019-01-30,99.01000213623047,99.44000244140625,97.11000061035156,97.56999969482422,2653700.0 2019-01-31,98.86000061035156,98.95999908447266,98.02999877929688,98.73999786376953,2588200.0 2019-02-01,100.54000091552734,100.62999725341797,98.83999633789062,99.16999816894531,3074200.0 2019-02-04,99.69999694824219,100.79000091552734,98.7300033569336,100.47000122070312,2541900.0 2019-02-05,100.4000015258789,100.51000213623047,99.05000305175781,99.54000091552734,2472600.0 2019-02-06,102.41000366210938,103.4800033569336,101.0,101.05000305175781,3279400.0 2019-02-07,100.62999725341797,102.0999984741211,99.54000091552734,101.31999969482422,3471800.0 2019-02-08,100.7300033569336,100.91999816894531,99.06999969482422,99.44999694824219,2407700.0 2019-02-11,101.75,102.6500015258789,101.0199966430664,102.4000015258789,2232300.0 2019-02-12,104.05999755859375,104.87999725341797,102.87999725341797,103.12999725341797,3693600.0 2019-02-13,104.41999816894531,105.08999633789062,103.47000122070312,104.43000030517578,2417100.0 2019-02-14,104.48999786376953,105.04000091552734,103.61000061035156,104.2300033569336,2971500.0 2019-02-15,105.73999786376953,105.83000183105469,104.29000091552734,105.37000274658203,2289400.0 2019-02-19,104.22000122070312,105.69999694824219,104.1500015258789,105.44000244140625,3722200.0 2019-02-20,106.81999969482422,108.27999877929688,104.70999908447266,105.0999984741211,4811700.0 2019-02-21,105.27999877929688,106.80000305175781,104.91999816894531,106.33000183105469,3518500.0 2019-02-22,105.91000366210938,106.33000183105469,105.19000244140625,106.08000183105469,2248000.0 2019-02-25,107.9000015258789,108.22000122070312,106.61000061035156,106.80000305175781,3987500.0 2019-02-26,107.18000030517578,107.86000061035156,106.80000305175781,107.36000061035156,2083400.0 2019-02-27,105.93000030517578,106.62000274658203,104.97000122070312,106.33000183105469,2617100.0 2019-02-28,106.95999908447266,107.22000122070312,104.94999694824219,104.94999694824219,3212300.0 2019-03-01,108.44000244140625,108.79000091552734,106.75,107.83999633789062,2821400.0 2019-03-04,108.66000366210938,109.4800033569336,106.76000213623047,109.0,2518100.0 2019-03-05,108.2300033569336,109.04000091552734,107.95999908447266,108.61000061035156,2843100.0 2019-03-06,106.79000091552734,108.66000366210938,106.55999755859375,108.31999969482422,2028000.0 2019-03-07,105.68000030517578,106.76000213623047,105.22000122070312,106.76000213623047,2507000.0 2019-03-08,105.41000366210938,105.68000030517578,104.12000274658203,104.75,4791700.0 2019-03-11,107.68000030517578,107.73999786376953,105.43000030517578,105.44999694824219,2884100.0 2019-03-12,107.91000366210938,108.55000305175781,106.66000366210938,107.66999816894531,2392000.0 2019-03-13,108.08000183105469,109.05999755859375,107.69000244140625,108.41999816894531,1814100.0 2019-03-14,108.25,108.38999938964844,107.12000274658203,108.38999938964844,1961300.0 2019-03-15,109.38999938964844,110.6500015258789,108.3499984741211,108.9800033569336,4574400.0 2019-03-18,109.1500015258789,110.37000274658203,108.43000030517578,109.02999877929688,2745900.0 2019-03-19,109.94999694824219,110.37999725341797,109.29000091552734,109.91000366210938,1944900.0 2019-03-20,108.61000061035156,110.2699966430664,108.12000274658203,109.97000122070312,2640800.0 2019-03-21,110.18000030517578,111.12000274658203,108.5,109.0,3724900.0 2019-03-22,107.4000015258789,109.98999786376953,107.31999969482422,109.79000091552734,2300200.0 2019-03-25,105.25,106.08999633789062,104.0,104.83999633789062,2690800.0 2019-03-26,107.0999984741211,107.13999938964844,105.72000122070312,106.02999877929688,3310000.0 2019-03-27,104.95999908447266,107.47000122070312,103.77999877929688,106.95999908447266,2621100.0 2019-03-28,104.06999969482422,105.63999938964844,103.30000305175781,105.05999755859375,2615200.0 2019-03-29,105.2699966430664,105.76000213623047,104.5999984741211,105.16999816894531,2777700.0 2019-04-01,108.27999877929688,108.62000274658203,106.26000213623047,106.5199966430664,3445800.0 2019-04-02,108.11000061035156,108.48999786376953,107.41000366210938,108.12999725341797,1684200.0 2019-04-03,109.83999633789062,111.05999755859375,109.16000366210938,109.62000274658203,2739500.0 2019-04-04,110.54000091552734,110.95999908447266,109.13999938964844,109.76000213623047,2435700.0 2019-04-05,111.45999908447266,111.80000305175781,110.55000305175781,111.08999633789062,2529000.0 2019-04-08,111.73999786376953,111.83000183105469,110.36000061035156,110.75,2237900.0 2019-04-09,110.48999786376953,111.7300033569336,110.08000183105469,111.5,1856900.0 2019-04-10,112.06999969482422,112.12000274658203,109.94999694824219,110.4000015258789,1966700.0 2019-04-11,111.81999969482422,112.68000030517578,111.16999816894531,112.37000274658203,1784900.0 2019-04-12,114.20999908447266,114.29000091552734,112.13999938964844,112.81999969482422,1984200.0 2019-04-15,112.94000244140625,114.58999633789062,112.62000274658203,114.44000244140625,1420500.0 2019-04-16,114.5999984741211,114.98999786376953,113.25,113.33000183105469,2298600.0 2019-04-17,114.4000015258789,115.93000030517578,113.8499984741211,115.08000183105469,2505900.0 2019-04-18,114.79000091552734,115.08999633789062,113.76000213623047,115.08999633789062,2052800.0 2019-04-22,113.61000061035156,114.5999984741211,113.44999694824219,114.41000366210938,2295900.0 2019-04-23,114.11000061035156,114.4000015258789,113.22000122070312,113.56999969482422,3437900.0 2019-04-24,117.29000091552734,118.54000091552734,114.1500015258789,114.77999877929688,5727100.0 2019-04-25,115.0199966430664,116.4000015258789,113.51000213623047,116.37999725341797,2952900.0 2019-04-26,114.44000244140625,114.58999633789062,112.16000366210938,113.25,2244900.0 2019-04-29,113.87999725341797,114.79000091552734,113.4000015258789,114.25,1877100.0 2019-04-30,116.23999786376953,116.83000183105469,113.93000030517578,114.45999908447266,2624800.0 2019-05-01,114.69999694824219,116.95999908447266,114.63999938964844,116.55999755859375,1601800.0 2019-05-02,116.95999908447266,117.41999816894531,114.55000305175781,114.83000183105469,2223200.0 2019-05-03,116.94999694824219,117.95999908447266,115.93000030517578,117.58000183105469,2476300.0 2019-05-06,114.93000030517578,115.38999938964844,113.4000015258789,114.06999969482422,2247800.0 2019-05-07,113.68000030517578,114.29000091552734,111.79000091552734,113.4000015258789,2965400.0 2019-05-08,110.55000305175781,112.97000122070312,110.47000122070312,112.45999908447266,3819500.0 2019-05-09,110.55000305175781,111.08999633789062,107.8499984741211,109.13999938964844,3408800.0 2019-05-10,110.5999984741211,111.1500015258789,107.68000030517578,110.20999908447266,2422000.0 2019-05-13,104.2300033569336,107.68000030517578,103.66000366210938,107.13999938964844,4900300.0 2019-05-14,106.75,107.20999908447266,104.9800033569336,105.16999816894531,2271900.0 2019-05-15,107.88999938964844,108.83000183105469,105.52999877929688,105.58999633789062,2305600.0 2019-05-16,104.69999694824219,106.18000030517578,104.05999755859375,105.66000366210938,4409800.0 2019-05-17,100.83000183105469,103.86000061035156,100.19000244140625,103.22000122070312,5468000.0 2019-05-20,97.5,99.23999786376953,96.72000122070312,97.87999725341797,4506000.0 2019-05-21,99.87999725341797,101.75,99.0999984741211,101.41999816894531,4636600.0 2019-05-22,101.44000244140625,103.0999984741211,98.58999633789062,98.83999633789062,5187100.0 2019-05-23,98.7300033569336,100.55999755859375,97.5999984741211,99.4800033569336,3387300.0 2019-05-24,98.41999816894531,100.41999816894531,98.33000183105469,99.56999969482422,2283100.0 2019-05-28,97.11000061035156,99.13999938964844,96.76000213623047,98.66000366210938,3602400.0 2019-05-29,98.11000061035156,98.83000183105469,95.94000244140625,96.12000274658203,3051200.0 2019-05-30,98.05999755859375,99.56999969482422,97.37000274658203,97.81999969482422,2099600.0 2019-05-31,96.62000274658203,98.58999633789062,96.4800033569336,96.98999786376953,2156800.0 2019-06-03,96.06999969482422,98.31999969482422,95.51000213623047,97.30999755859375,2900000.0 2019-06-04,100.97000122070312,101.08000183105469,96.91000366210938,97.51000213623047,3588600.0 2019-06-05,99.87000274658203,102.43000030517578,98.43000030517578,101.63999938964844,1785600.0 2019-06-06,99.97000122070312,100.30999755859375,98.62999725341797,99.70999908447266,1881100.0 2019-06-07,100.69000244140625,100.98999786376953,99.7300033569336,100.66999816894531,3046400.0 2019-06-10,106.55000305175781,107.52999877929688,103.12999725341797,104.29000091552734,4179100.0 2019-06-11,105.16999816894531,108.55999755859375,104.66999816894531,107.66999816894531,2325100.0 2019-06-12,104.37000274658203,104.88999938964844,103.66000366210938,104.88999938964844,1506600.0 2019-06-13,105.77999877929688,105.87000274658203,104.48999786376953,104.77999877929688,1696200.0 2019-06-14,104.0199966430664,104.41000366210938,102.77999877929688,103.44000244140625,2327200.0 2019-06-17,105.0999984741211,105.77999877929688,103.47000122070312,104.19999694824219,1859200.0 2019-06-18,109.94000244140625,110.58999633789062,106.05000305175781,106.69000244140625,3190000.0 2019-06-19,111.04000091552734,111.52999877929688,109.5,110.48999786376953,2474500.0 2019-06-20,112.55999755859375,113.94000244140625,111.51000213623047,113.55000305175781,2437100.0 2019-06-21,113.66999816894531,114.36000061035156,111.52999877929688,112.12000274658203,4351300.0 2019-06-24,112.9000015258789,114.31999969482422,112.66000366210938,113.70999908447266,2052100.0 2019-06-25,110.27999877929688,113.54000091552734,109.8499984741211,113.01000213623047,2516200.0 2019-06-26,110.87000274658203,112.73999786376953,110.38999938964844,111.48999786376953,3823400.0 2019-06-27,112.83999633789062,113.72000122070312,111.27999877929688,111.69000244140625,2054000.0 2019-06-28,112.87000274658203,114.41999816894531,112.61000061035156,113.36000061035156,6136800.0 2019-07-01,115.0,118.13999938964844,114.41000366210938,117.16999816894531,2586300.0 2019-07-02,113.51000213623047,114.5,112.63999938964844,114.48999786376953,1357300.0 2019-07-03,113.16999816894531,113.66999816894531,111.86000061035156,113.62000274658203,1444500.0 2019-07-05,112.86000061035156,112.9800033569336,111.30999755859375,112.06999969482422,1022100.0 2019-07-08,111.83000183105469,112.62000274658203,111.43000030517578,112.19000244140625,1790500.0 2019-07-09,113.29000091552734,113.91999816894531,111.4000015258789,111.76000213623047,1952600.0 2019-07-10,114.01000213623047,115.7300033569336,112.94000244140625,114.68000030517578,1762000.0 2019-07-11,113.91999816894531,114.2699966430664,113.02999877929688,114.2699966430664,1414200.0 2019-07-12,116.19999694824219,116.26000213623047,114.22000122070312,114.22000122070312,2139300.0 2019-07-15,117.0199966430664,117.69000244140625,116.22000122070312,116.9000015258789,1228300.0 2019-07-16,115.45999908447266,116.08999633789062,114.16000366210938,116.0,2007400.0 2019-07-17,113.94000244140625,116.01000213623047,113.93000030517578,115.94000244140625,1545000.0 2019-07-18,116.01000213623047,116.25,113.25,114.0,2245000.0 2019-07-19,115.77999877929688,117.06999969482422,115.5199966430664,116.29000091552734,1558600.0 2019-07-22,117.70999908447266,118.08000183105469,115.55000305175781,116.05000305175781,1667000.0 2019-07-23,119.91999816894531,119.93000030517578,117.69000244140625,118.5,2307800.0 2019-07-24,124.63999938964844,124.79000091552734,120.51000213623047,121.0199966430664,4240300.0 2019-07-25,122.18000030517578,124.0999984741211,120.58000183105469,123.19000244140625,2675400.0 2019-07-26,121.80000305175781,123.04000091552734,121.70999908447266,122.77999877929688,1372900.0 2019-07-29,121.20999908447266,122.5,120.81999969482422,122.08000183105469,1694700.0 2019-07-30,120.95999908447266,121.37999725341797,119.56999969482422,120.30000305175781,1163000.0 2019-07-31,117.45999908447266,120.97000122070312,116.05999755859375,120.97000122070312,2460100.0 2019-08-01,114.45999908447266,120.1500015258789,113.11000061035156,117.77999877929688,2978600.0 2019-08-02,112.68000030517578,114.94000244140625,112.23999786376953,114.20999908447266,2717700.0 2019-08-05,107.62999725341797,109.8499984741211,106.13999938964844,109.44000244140625,3642300.0 2019-08-06,109.27999877929688,110.38999938964844,108.12999725341797,108.86000061035156,2868500.0 2019-08-07,109.81999969482422,110.26000213623047,107.16000366210938,107.8499984741211,2048700.0 2019-08-08,112.33000183105469,112.45999908447266,109.4000015258789,110.22000122070312,1837600.0 2019-08-09,110.66000366210938,111.8499984741211,109.77999877929688,111.2300033569336,1713700.0 2019-08-12,108.95999908447266,110.62000274658203,108.27999877929688,110.22000122070312,1395200.0 2019-08-13,113.0199966430664,113.58000183105469,108.13999938964844,109.11000061035156,3047900.0 2019-08-14,110.30999755859375,111.70999908447266,109.55000305175781,110.58000183105469,1840600.0 2019-08-15,108.44999694824219,110.94999694824219,107.80999755859375,110.61000061035156,2161500.0 2019-08-16,110.5199966430664,111.25,109.19999694824219,109.80999755859375,2576200.0 2019-08-19,111.16999816894531,113.72000122070312,110.80999755859375,113.05999755859375,2784500.0 2019-08-20,110.29000091552734,111.45999908447266,109.93000030517578,110.37000274658203,2254700.0 2019-08-21,108.58999633789062,111.69999694824219,107.77999877929688,109.0,3236500.0 2019-08-22,108.62999725341797,109.4000015258789,107.22000122070312,108.55000305175781,2761400.0 2019-08-23,104.16999816894531,107.51000213623047,103.72000122070312,106.9800033569336,4382700.0 2019-08-26,106.02999877929688,106.08999633789062,105.0,105.56999969482422,2510400.0 2019-08-27,107.05000305175781,107.79000091552734,106.31999969482422,107.29000091552734,2222700.0 2019-08-28,108.02999877929688,108.05999755859375,105.83000183105469,106.44000244140625,1553300.0 2019-08-29,109.0199966430664,110.37000274658203,108.83999633789062,109.26000213623047,1949100.0 2019-08-30,109.83000183105469,110.95999908447266,109.16999816894531,109.95999908447266,1881700.0 2019-09-03,106.37999725341797,108.94999694824219,105.83000183105469,108.70999908447266,2607300.0 2019-09-04,109.19000244140625,109.2300033569336,108.13999938964844,108.20999908447266,1181100.0 2019-09-05,113.0199966430664,113.9000015258789,111.0999984741211,111.2699966430664,2294800.0 2019-09-06,112.66999816894531,113.55000305175781,112.43000030517578,113.2300033569336,1217100.0 2019-09-09,112.87000274658203,113.7699966430664,112.27999877929688,113.19000244140625,1208600.0 2019-09-10,113.9800033569336,113.9800033569336,111.25,112.36000061035156,1459700.0 2019-09-11,115.04000091552734,116.37999725341797,113.20999908447266,114.02999877929688,2387300.0 2019-09-12,116.20999908447266,118.45999908447266,115.52999877929688,118.0,2053700.0 2019-09-13,116.5199966430664,116.98999786376953,115.41999816894531,116.02999877929688,1646300.0 2019-09-16,115.26000213623047,115.80999755859375,114.56999969482422,115.18000030517578,1192000.0 2019-09-17,115.27999877929688,115.87000274658203,114.44000244140625,114.9800033569336,1426800.0 2019-09-18,116.55999755859375,116.62000274658203,114.81999969482422,115.20999908447266,1350500.0 2019-09-19,115.87999725341797,116.83999633789062,115.06999969482422,116.0999984741211,1636000.0 2019-09-20,115.33000183105469,116.62000274658203,114.62000274658203,115.76000213623047,3204100.0 2019-09-23,114.29000091552734,115.13999938964844,113.4000015258789,114.94999694824219,1593900.0 2019-09-24,110.95999908447266,115.05999755859375,110.61000061035156,115.04000091552734,2916400.0 2019-09-25,112.68000030517578,113.05999755859375,109.76000213623047,111.13999938964844,2349700.0 2019-09-26,113.13999938964844,113.44000244140625,111.66999816894531,112.8499984741211,1020500.0 2019-09-27,111.04000091552734,113.86000061035156,110.37000274658203,112.95999908447266,1517800.0 2019-09-30,111.7300033569336,112.23999786376953,110.54000091552734,112.1500015258789,2276600.0 2019-10-01,109.77999877929688,116.19000244140625,109.55999755859375,114.80999755859375,2901800.0 2019-10-02,108.97000122070312,109.80999755859375,108.11000061035156,109.12999725341797,1545800.0 2019-10-03,110.87000274658203,111.30000305175781,108.0,108.87000274658203,1816100.0 2019-10-04,113.02999877929688,113.22000122070312,111.19000244140625,111.8499984741211,1437500.0 2019-10-07,110.83999633789062,113.29000091552734,110.77999877929688,112.91999816894531,1658300.0 2019-10-08,106.12999725341797,110.36000061035156,106.08999633789062,109.98999786376953,3196500.0 2019-10-09,108.06999969482422,108.87000274658203,106.77999877929688,107.7699966430664,1869200.0 2019-10-10,108.44000244140625,109.7699966430664,107.5199966430664,107.80000305175781,1883200.0 2019-10-11,111.22000122070312,112.72000122070312,109.7300033569336,109.7300033569336,2613900.0 2019-10-14,110.33999633789062,111.0,109.98999786376953,110.56999969482422,1755600.0 2019-10-15,113.29000091552734,113.41000366210938,110.5,110.75,2615400.0 2019-10-16,110.58999633789062,113.25,110.38999938964844,112.70999908447266,1928100.0 2019-10-17,110.0,112.26000213623047,109.62999725341797,111.7699966430664,1494100.0 2019-10-18,109.4800033569336,110.43000030517578,108.41999816894531,110.16999816894531,1444800.0 2019-10-21,111.11000061035156,111.4800033569336,109.98999786376953,110.19000244140625,1327300.0 2019-10-22,110.87999725341797,112.23999786376953,110.7300033569336,111.25,1641100.0 2019-10-23,105.56999969482422,107.75,104.58000183105469,107.5,4584000.0 2019-10-24,105.31999969482422,106.68000030517578,104.91999816894531,106.37000274658203,3038400.0 2019-10-25,106.83000183105469,107.02999877929688,105.12000274658203,105.55000305175781,1867700.0 2019-10-28,108.83000183105469,109.08000183105469,107.41999816894531,107.69999694824219,2085000.0 2019-10-29,108.05000305175781,110.12000274658203,107.83999633789062,109.23999786376953,2765800.0 2019-10-30,108.25,110.98999786376953,107.7699966430664,110.51000213623047,2543700.0 2019-10-31,106.62999725341797,107.69999694824219,104.94999694824219,107.69999694824219,3847400.0 2019-11-01,109.37000274658203,109.91999816894531,107.55999755859375,107.62000274658203,1991800.0 2019-11-04,111.38999938964844,112.26000213623047,110.3499984741211,111.06999969482422,1681300.0 2019-11-05,113.44999694824219,114.43000030517578,111.33999633789062,111.47000122070312,3043500.0 2019-11-06,112.02999877929688,113.22000122070312,110.6500015258789,113.0,1676800.0 2019-11-07,112.29000091552734,113.81999969482422,111.52999877929688,113.7699966430664,1139200.0 2019-11-08,113.0199966430664,113.04000091552734,111.16999816894531,111.9800033569336,1123900.0 2019-11-11,112.55000305175781,112.73999786376953,111.41999816894531,112.55000305175781,1263500.0 2019-11-12,113.26000213623047,114.01000213623047,112.73999786376953,113.02999877929688,2277100.0 2019-11-13,114.16999816894531,114.38999938964844,111.91000366210938,112.26000213623047,1683600.0 2019-11-14,113.31999969482422,113.69999694824219,112.54000091552734,113.69999694824219,1102200.0 2019-11-15,113.4000015258789,114.94999694824219,112.58999633789062,114.69999694824219,1767400.0 2019-11-18,111.97000122070312,113.02999877929688,111.69999694824219,113.02999877929688,1845200.0 2019-11-19,111.70999908447266,113.02999877929688,111.56999969482422,112.7300033569336,1876200.0 2019-11-20,108.58000183105469,110.83000183105469,108.22000122070312,110.80000305175781,2987600.0 2019-11-21,108.77999877929688,109.23999786376953,107.8499984741211,109.05999755859375,2903000.0 2019-11-22,110.6500015258789,111.08000183105469,109.13999938964844,111.08000183105469,1783600.0 2019-11-25,112.93000030517578,113.47000122070312,111.31999969482422,111.62000274658203,3030500.0 2019-11-26,114.88999938964844,115.44999694824219,107.51000213623047,108.62000274658203,7432900.0 2019-11-27,113.69999694824219,116.30999755859375,113.02999877929688,116.11000061035156,3948800.0 2019-11-29,112.94999694824219,114.38999938964844,112.44000244140625,113.02999877929688,1036700.0 2019-12-02,111.26000213623047,113.36000061035156,110.93000030517578,113.05999755859375,1715800.0 2019-12-03,110.25,110.43000030517578,108.66999816894531,109.54000091552734,2108500.0 2019-12-04,114.38999938964844,114.51000213623047,111.80000305175781,111.80000305175781,2890100.0 2019-12-05,113.43000030517578,115.2300033569336,113.16000366210938,113.94999694824219,2443400.0 2019-12-06,115.88999938964844,116.0999984741211,114.4000015258789,114.73999786376953,2150300.0 2019-12-09,114.62000274658203,115.77999877929688,114.51000213623047,115.77999877929688,1551800.0 2019-12-10,114.41000366210938,115.44000244140625,114.02999877929688,114.58000183105469,2815900.0 2019-12-11,115.8499984741211,116.48999786376953,114.79000091552734,114.94999694824219,2203200.0 2019-12-12,117.80999755859375,118.66000366210938,115.61000061035156,115.87000274658203,2424000.0 2019-12-13,118.7699966430664,119.47000122070312,116.9000015258789,117.58000183105469,1644300.0 2019-12-16,118.86000061035156,120.5,118.48999786376953,119.5199966430664,2062500.0 2019-12-17,118.81999969482422,119.41000366210938,118.06999969482422,118.91000366210938,1467400.0 2019-12-18,117.0,119.52999877929688,116.86000061035156,118.88999938964844,2708400.0 2019-12-19,118.69999694824219,118.81999969482422,117.12999725341797,117.37999725341797,1591000.0 2019-12-20,119.81999969482422,120.22000122070312,117.9000015258789,120.18000030517578,4449000.0 2019-12-23,119.16999816894531,120.55000305175781,119.02999877929688,120.0,1565700.0 2019-12-24,119.72000122070312,119.87999725341797,119.11000061035156,119.26000213623047,487800.0 2019-12-26,119.7300033569336,120.12999725341797,119.26000213623047,119.66999816894531,912600.0 2019-12-27,119.44999694824219,120.0,118.98999786376953,119.72000122070312,1360900.0 2019-12-30,118.86000061035156,119.44999694824219,117.94000244140625,119.27999877929688,1107300.0 2019-12-31,118.83999633789062,119.13999938964844,118.13999938964844,118.81999969482422,963500.0 2020-01-02,120.43000030517578,120.6500015258789,118.73999786376953,120.11000061035156,1279300.0 2020-01-03,118.30999755859375,119.66999816894531,117.7300033569336,118.0,1374400.0 2020-01-06,116.91999816894531,117.31999969482422,115.61000061035156,116.25,1979400.0 2020-01-07,119.58000183105469,120.87999725341797,118.4000015258789,118.9000015258789,2214700.0 2020-01-08,120.66000366210938,121.45999908447266,119.69000244140625,120.30999755859375,2036500.0 2020-01-09,120.66000366210938,121.69000244140625,119.73999786376953,121.62999725341797,1418500.0 2020-01-10,118.56999969482422,120.80999755859375,118.37000274658203,120.80000305175781,1610500.0 2020-01-13,119.05999755859375,119.63999938964844,118.22000122070312,118.77999877929688,1357600.0 2020-01-14,119.52999877929688,120.58999633789062,118.69999694824219,118.9800033569336,1326800.0 2020-01-15,117.51000213623047,119.41000366210938,117.2300033569336,119.41000366210938,1729200.0 2020-01-16,119.12999725341797,119.22000122070312,118.01000213623047,118.4800033569336,1413600.0 2020-01-17,119.47000122070312,119.91999816894531,119.0199966430664,119.75,2303300.0 2020-01-21,119.30999755859375,119.66999816894531,118.0,118.19000244140625,2548400.0 2020-01-22,120.41999816894531,121.05000305175781,119.27999877929688,119.63999938964844,1654700.0 2020-01-23,120.86000061035156,121.06999969482422,118.8499984741211,120.41999816894531,2170200.0 2020-01-24,117.56999969482422,122.19999694824219,116.9000015258789,121.77999877929688,1972200.0 2020-01-27,112.20999908447266,114.9800033569336,112.19999694824219,114.6500015258789,2737800.0 2020-01-28,114.30999755859375,114.58999633789062,113.05000305175781,114.02999877929688,2670500.0 2020-01-29,113.2300033569336,114.47000122070312,112.5999984741211,114.30999755859375,3500900.0 2020-01-30,112.37000274658203,113.5,110.95999908447266,112.2300033569336,2761000.0 2020-01-31,109.75,111.72000122070312,109.19999694824219,111.66000366210938,3245400.0 2020-02-03,110.0,111.61000061035156,109.55000305175781,110.69999694824219,2134800.0 2020-02-04,112.45999908447266,113.37999725341797,111.62000274658203,112.26000213623047,2249800.0 2020-02-05,116.68000030517578,117.05999755859375,114.11000061035156,115.08000183105469,2192400.0 2020-02-06,115.79000091552734,117.19000244140625,115.3499984741211,116.94000244140625,1398100.0 2020-02-07,112.2699966430664,115.13999938964844,112.11000061035156,115.0,1663800.0 2020-02-10,112.9000015258789,112.9000015258789,110.44999694824219,110.91000366210938,1813900.0 2020-02-11,116.87999725341797,117.7699966430664,113.44999694824219,113.44999694824219,2765500.0 2020-02-12,118.80999755859375,119.05000305175781,117.29000091552734,117.41000366210938,1856000.0 2020-02-13,118.87999725341797,119.04000091552734,116.94999694824219,118.2300033569336,2391100.0 2020-02-14,117.6500015258789,119.37000274658203,116.69999694824219,119.05000305175781,1869000.0 2020-02-18,118.56999969482422,118.88999938964844,116.06999969482422,116.2300033569336,3074300.0 2020-02-19,123.88999938964844,127.30000305175781,122.38999938964844,125.05999755859375,4598900.0 2020-02-20,124.55000305175781,125.56999969482422,122.37000274658203,124.4000015258789,3062400.0 2020-02-21,122.76000213623047,123.97000122070312,120.80999755859375,122.91999816894531,2813700.0 2020-02-24,117.36000061035156,119.69000244140625,116.97000122070312,119.33999633789062,3041400.0 2020-02-25,114.66000366210938,118.77999877929688,113.37999725341797,118.54000091552734,3251400.0 2020-02-26,114.83999633789062,117.38999938964844,114.29000091552734,115.9800033569336,2896600.0 2020-02-27,107.72000122070312,113.70999908447266,107.56999969482422,111.81999969482422,3541300.0 2020-02-28,109.05000305175781,110.05999755859375,103.5,103.95999908447266,6033200.0 2020-03-02,111.2699966430664,111.44000244140625,107.23999786376953,110.08999633789062,3979400.0 2020-03-03,107.19999694824219,113.19000244140625,106.56999969482422,110.12999725341797,3416000.0 2020-03-04,112.45999908447266,112.54000091552734,106.68000030517578,109.0,2181000.0 2020-03-05,108.87000274658203,112.06999969482422,107.91999816894531,109.02999877929688,2197200.0 2020-03-06,107.0,107.45999908447266,104.51000213623047,105.0,3801200.0 2020-03-09,97.51000213623047,103.61000061035156,97.11000061035156,99.61000061035156,4936400.0 2020-03-10,102.44000244140625,102.54000091552734,96.12000274658203,100.12999725341797,4355300.0 2020-03-11,94.41000366210938,100.6500015258789,93.95999908447266,99.4800033569336,4167900.0 2020-03-12,90.01000213623047,95.36000061035156,87.25,89.79000091552734,8483800.0 2020-03-13,99.79000091552734,100.45999908447266,89.36000061035156,94.87999725341797,6399300.0 2020-03-16,83.20999908447266,92.86000061035156,83.0199966430664,89.83999633789062,7287000.0 2020-03-17,95.44000244140625,96.9000015258789,82.31999969482422,86.13999938964844,5555700.0 2020-03-18,82.2300033569336,92.48999786376953,79.08000183105469,87.44000244140625,5725800.0 2020-03-19,90.31999969482422,91.69999694824219,79.44000244140625,82.44000244140625,4465000.0 2020-03-20,85.08000183105469,93.37000274658203,84.87999725341797,92.41000366210938,4567500.0 2020-03-23,85.16000366210938,87.51000213623047,80.51000213623047,85.77999877929688,4063700.0 2020-03-24,93.7300033569336,94.0,87.44000244140625,89.77999877929688,3651400.0 2020-03-25,94.36000061035156,97.44000244140625,89.73999786376953,92.66000366210938,3859600.0 2020-03-26,92.62000274658203,96.5,90.86000061035156,94.52999877929688,5063600.0 2020-03-27,88.66999816894531,92.62999725341797,88.26000213623047,89.26000213623047,3009900.0 2020-03-30,90.97000122070312,91.47000122070312,87.5999984741211,89.54000091552734,3268200.0 2020-03-31,89.6500015258789,92.2699966430664,89.18000030517578,90.55999755859375,3432100.0 2020-04-01,84.08999633789062,88.11000061035156,83.66999816894531,86.04000091552734,3231900.0 2020-04-02,87.69999694824219,88.2699966430664,82.9000015258789,83.12999725341797,3638200.0 2020-04-03,86.55999755859375,88.80000305175781,85.33999633789062,87.38999938964844,2253800.0 2020-04-06,95.80000305175781,96.30000305175781,89.91999816894531,90.13999938964844,3673600.0 2020-04-07,96.25,100.91999816894531,95.8499984741211,99.0199966430664,3814800.0 2020-04-08,101.4000015258789,101.55999755859375,95.75,97.22000122070312,3001300.0 2020-04-09,98.79000091552734,103.56999969482422,97.87000274658203,101.33999633789062,2806200.0 2020-04-13,99.66999816894531,100.22000122070312,97.33000183105469,97.5199966430664,2348300.0 2020-04-14,103.0199966430664,103.30000305175781,100.06999969482422,101.80000305175781,3177900.0 2020-04-15,100.44999694824219,101.16000366210938,98.2699966430664,100.7300033569336,1884100.0 2020-04-16,101.83000183105469,102.33999633789062,99.11000061035156,101.5199966430664,2621700.0 2020-04-17,102.80000305175781,104.7300033569336,101.38999938964844,103.95999908447266,1917000.0 2020-04-20,100.91000366210938,103.02999877929688,100.0,102.16000366210938,1498300.0 2020-04-21,96.47000122070312,99.06999969482422,96.05000305175781,98.05999755859375,4028000.0 2020-04-22,102.12000274658203,102.72000122070312,99.26000213623047,99.93000030517578,3170600.0 2020-04-23,101.80999755859375,103.94000244140625,101.12000274658203,102.08000183105469,2585200.0 2020-04-24,105.91999816894531,106.43000030517578,101.61000061035156,101.61000061035156,2899900.0 2020-04-27,108.02999877929688,108.55999755859375,106.22000122070312,106.61000061035156,1848900.0 2020-04-28,107.61000061035156,111.80000305175781,107.48999786376953,110.93000030517578,1648700.0 2020-04-29,113.33999633789062,114.05999755859375,109.19999694824219,109.33999633789062,2544300.0 2020-04-30,109.5999984741211,113.0,109.3499984741211,111.44999694824219,2455900.0 2020-05-01,103.63999938964844,107.29000091552734,103.2300033569336,106.37000274658203,2782100.0 2020-05-04,103.4000015258789,103.83999633789062,100.98999786376953,103.12999725341797,2550500.0 2020-05-05,105.94000244140625,107.30000305175781,105.13999938964844,105.73999786376953,1818400.0 2020-05-06,105.25,107.69999694824219,104.80000305175781,106.83000183105469,1328700.0 2020-05-07,106.3499984741211,107.73999786376953,105.83000183105469,106.95999908447266,1159000.0 2020-05-08,109.83000183105469,109.87000274658203,106.5,107.12000274658203,1286200.0 2020-05-11,108.41999816894531,109.44000244140625,107.25,108.04000091552734,1436600.0 2020-05-12,106.5999984741211,110.66000366210938,106.44999694824219,109.37999725341797,2018400.0 2020-05-13,103.80000305175781,107.37999725341797,102.36000061035156,106.51000213623047,2470100.0 2020-05-14,105.48999786376953,105.56999969482422,100.45999908447266,103.51000213623047,2053000.0 2020-05-15,101.80000305175781,103.55999755859375,100.08999633789062,103.05000305175781,4237500.0 2020-05-18,108.33999633789062,109.16000366210938,104.56999969482422,105.08000183105469,2536200.0 2020-05-19,106.33000183105469,110.37999725341797,106.11000061035156,107.80999755859375,3591500.0 2020-05-20,114.56999969482422,115.56999969482422,110.86000061035156,111.69000244140625,4753400.0 2020-05-21,111.01000213623047,114.23999786376953,110.0999984741211,113.41999816894531,3021000.0 2020-05-22,111.05999755859375,111.80000305175781,109.5199966430664,110.76000213623047,1764900.0 2020-05-26,112.69999694824219,115.23999786376953,112.55000305175781,113.87000274658203,2112200.0 2020-05-27,114.68000030517578,115.38999938964844,111.62999725341797,113.81999969482422,1825600.0 2020-05-28,110.95999908447266,114.36000061035156,110.45999908447266,114.16999816894531,2274200.0 2020-05-29,112.94999694824219,113.30999755859375,110.41000366210938,111.30999755859375,2913300.0 2020-06-01,112.77999877929688,113.44000244140625,111.33000183105469,112.37000274658203,1209500.0 2020-06-02,116.80000305175781,116.87000274658203,112.44000244140625,113.0,3112600.0 2020-06-03,121.62000274658203,122.87000274658203,118.38999938964844,118.8499984741211,3762300.0 2020-06-04,122.37999725341797,122.86000061035156,119.87000274658203,119.87000274658203,1653200.0 2020-06-05,124.58999633789062,127.38999938964844,123.95999908447266,124.8499984741211,3549800.0 2020-06-08,123.70999908447266,125.3499984741211,122.83000183105469,125.0,1809800.0 2020-06-09,123.38999938964844,124.36000061035156,121.56999969482422,122.05000305175781,2471500.0 2020-06-10,122.87999725341797,124.58000183105469,121.98999786376953,124.19000244140625,1892700.0 2020-06-11,115.6500015258789,121.18000030517578,115.43000030517578,120.95999908447266,3210500.0 2020-06-12,118.41000366210938,119.69999694824219,115.5,119.51000213623047,3138700.0 2020-06-15,118.5,118.66999816894531,115.06999969482422,116.1500015258789,1695500.0 2020-06-16,122.69000244140625,124.3499984741211,120.19999694824219,123.62999725341797,2706300.0 2020-06-17,122.52999877929688,123.73999786376953,121.8499984741211,122.58999633789062,1478900.0 2020-06-18,122.80999755859375,123.47000122070312,121.98999786376953,122.36000061035156,1248700.0 2020-06-19,120.18000030517578,124.38999938964844,119.94000244140625,124.38999938964844,4495800.0 2020-06-22,120.5,120.7300033569336,118.3499984741211,120.0199966430664,2034600.0 2020-06-23,123.25,124.51000213623047,120.97000122070312,122.5,2693900.0 2020-06-24,119.47000122070312,122.61000061035156,118.62999725341797,122.37999725341797,2102900.0 2020-06-25,120.0999984741211,120.30000305175781,117.61000061035156,119.81999969482422,1809100.0 2020-06-26,117.87000274658203,120.0199966430664,117.13999938964844,119.87000274658203,2264100.0 2020-06-29,119.0,119.30999755859375,117.11000061035156,118.91000366210938,1406200.0 2020-06-30,122.63999938964844,123.19999694824219,119.01000213623047,119.5199966430664,2400500.0 2020-07-01,120.37000274658203,122.41999816894531,120.30000305175781,122.29000091552734,1587300.0 2020-07-02,121.23999786376953,122.80999755859375,120.73999786376953,122.41000366210938,1624100.0 2020-07-06,123.62000274658203,124.51000213623047,122.87999725341797,122.95999908447266,1273300.0 2020-07-07,122.62000274658203,124.36000061035156,121.54000091552734,121.69000244140625,1920300.0 2020-07-08,122.86000061035156,123.5999984741211,120.98999786376953,123.06999969482422,1818900.0 2020-07-09,124.19000244140625,125.04000091552734,121.04000091552734,122.47000122070312,1840900.0 2020-07-10,124.5,125.08000183105469,122.80999755859375,124.41000366210938,1769000.0 2020-07-13,117.25,122.93000030517578,116.45999908447266,121.7300033569336,14320000.0 2020-07-14,118.01000213623047,118.27999877929688,113.80999755859375,116.19000244140625,6274100.0 2020-07-15,117.9000015258789,119.36000061035156,116.95999908447266,119.26000213623047,4159200.0 2020-07-16,115.9800033569336,116.9000015258789,114.91000366210938,116.72000122070312,4183100.0 2020-07-17,116.75,117.16999816894531,115.76000213623047,116.45999908447266,2709200.0 2020-07-20,117.05999755859375,117.8499984741211,115.54000091552734,117.04000091552734,3532200.0 2020-07-21,114.58000183105469,117.48999786376953,113.88999938964844,117.29000091552734,5033300.0 2020-07-22,113.87999725341797,115.01000213623047,113.05000305175781,114.63999938964844,4271300.0 2020-07-23,111.94000244140625,113.98999786376953,110.47000122070312,113.55999755859375,4216300.0 2020-07-24,112.20999908447266,113.97000122070312,110.83999633789062,110.98999786376953,3736100.0 2020-07-27,115.80000305175781,116.08000183105469,112.91000366210938,113.12000274658203,3977500.0 2020-07-28,115.43000030517578,115.98999786376953,113.7699966430664,114.7699966430664,4393700.0 2020-07-29,117.52999877929688,117.76000213623047,115.61000061035156,115.95999908447266,3944200.0 2020-07-30,116.30000305175781,116.55999755859375,114.16999816894531,114.73999786376953,3164100.0 2020-07-31,114.8499984741211,116.52999877929688,113.37000274658203,116.52999877929688,3293300.0 2020-08-03,116.56999969482422,116.80999755859375,115.11000061035156,115.87000274658203,3068200.0 2020-08-04,117.18000030517578,118.04000091552734,116.12000274658203,116.37000274658203,3310000.0 2020-08-05,116.16999816894531,116.73999786376953,114.93000030517578,116.58000183105469,3115000.0 2020-08-06,116.73999786376953,117.1500015258789,115.06999969482422,116.11000061035156,2299200.0 2020-08-07,116.31999969482422,117.30000305175781,115.5199966430664,116.87000274658203,2110800.0 2020-08-10,116.76000213623047,117.30999755859375,115.45999908447266,116.23999786376953,3412000.0 2020-08-11,116.55999755859375,119.43000030517578,116.33000183105469,117.31999969482422,4316100.0 2020-08-12,119.22000122070312,119.56999969482422,116.75,117.19999694824219,3601900.0 2020-08-13,118.11000061035156,119.13999938964844,117.55000305175781,118.25,2894300.0 2020-08-14,117.18000030517578,119.05999755859375,117.06999969482422,118.56999969482422,2079800.0 2020-08-17,117.44000244140625,118.5,117.25,118.43000030517578,2592400.0 2020-08-18,117.87999725341797,118.69000244140625,117.19000244140625,118.01000213623047,5718000.0 2020-08-19,118.1500015258789,119.47000122070312,117.51000213623047,118.5,4722400.0 2020-08-20,117.44999694824219,118.5,116.63999938964844,117.72000122070312,2866800.0 2020-08-21,116.0199966430664,117.2300033569336,115.73999786376953,117.06999969482422,3055900.0 2020-08-24,117.2300033569336,117.54000091552734,116.22000122070312,117.20999908447266,2292200.0 2020-08-25,119.9000015258789,120.0,117.4000015258789,117.4000015258789,3007000.0 2020-08-26,120.51000213623047,121.25,118.9800033569336,119.91000366210938,3462600.0 2020-08-27,119.04000091552734,120.97000122070312,117.94999694824219,120.94999694824219,3055400.0 2020-08-28,119.58000183105469,119.62000274658203,118.29000091552734,119.12999725341797,2123100.0 2020-08-31,116.87999725341797,118.9800033569336,116.80000305175781,118.75,2948000.0 2020-09-01,118.76000213623047,118.87000274658203,116.86000061035156,117.79000091552734,2787000.0 2020-09-02,121.83000183105469,122.5199966430664,118.75,119.12999725341797,5158000.0 2020-09-03,117.12000274658203,121.36000061035156,116.76000213623047,121.3499984741211,5880300.0 2020-09-04,117.44000244140625,118.38999938964844,114.25,117.11000061035156,3766400.0 2020-09-08,112.93000030517578,116.23999786376953,112.80000305175781,114.38999938964844,5379100.0 2020-09-09,115.45999908447266,116.25,114.20999908447266,114.95999908447266,3698400.0 2020-09-10,114.2699966430664,116.8499984741211,113.66999816894531,115.80999755859375,2403800.0 2020-09-11,113.80000305175781,115.79000091552734,112.5,115.12000274658203,2361900.0 2020-09-14,114.62000274658203,115.77999877929688,113.69000244140625,115.77999877929688,2350500.0 2020-09-15,116.05999755859375,116.9800033569336,115.1500015258789,115.5199966430664,2237300.0 2020-09-16,115.55999755859375,117.7300033569336,115.44000244140625,117.01000213623047,2476800.0 2020-09-17,115.48999786376953,115.62999725341797,112.5999984741211,112.80999755859375,2537800.0 2020-09-18,114.91000366210938,116.30000305175781,114.08999633789062,116.04000091552734,5849900.0 2020-09-21,113.93000030517578,114.04000091552734,111.87999725341797,112.97000122070312,3282100.0 2020-09-22,114.69999694824219,114.75,112.91000366210938,114.13999938964844,2220100.0 2020-09-23,112.5,115.62999725341797,112.18000030517578,114.88999938964844,3149800.0 2020-09-24,112.68000030517578,114.31999969482422,111.45999908447266,111.98999786376953,2255500.0 2020-09-25,113.4800033569336,113.66000366210938,110.66000366210938,111.7699966430664,2293600.0 2020-09-28,117.05999755859375,117.06999969482422,114.7699966430664,115.31999969482422,2071500.0 2020-09-29,116.6500015258789,117.94000244140625,115.83999633789062,115.98999786376953,2293900.0 2020-09-30,116.73999786376953,118.25,116.20999908447266,116.70999908447266,3185100.0 2020-10-01,118.98999786376953,119.63999938964844,117.37000274658203,118.9800033569336,3092800.0 2020-10-02,114.01000213623047,117.94999694824219,114.0,116.5,3172700.0 2020-10-05,116.5999984741211,116.69000244140625,114.97000122070312,115.36000061035156,4414000.0 2020-10-06,115.54000091552734,118.93000030517578,115.02999877929688,115.95999908447266,3773000.0 2020-10-07,118.66999816894531,118.9800033569336,115.79000091552734,117.0999984741211,4256000.0 2020-10-08,120.33999633789062,121.0999984741211,119.29000091552734,119.93000030517578,3992900.0 2020-10-09,123.33000183105469,124.41000366210938,121.76000213623047,122.33000183105469,3984700.0 2020-10-12,126.11000061035156,126.31999969482422,124.01000213623047,124.72000122070312,3053000.0 2020-10-13,123.58999633789062,126.48999786376953,123.31999969482422,126.3499984741211,2439600.0 2020-10-14,123.04000091552734,124.19000244140625,122.48999786376953,123.70999908447266,1494900.0 2020-10-15,123.9800033569336,124.55999755859375,120.9000015258789,121.44000244140625,2033100.0 2020-10-16,123.63999938964844,125.81999969482422,123.54000091552734,124.75,2232500.0 2020-10-19,122.61000061035156,125.26000213623047,122.33000183105469,124.62000274658203,2390800.0 2020-10-20,123.62000274658203,124.5199966430664,122.48999786376953,122.95999908447266,2898400.0 2020-10-21,124.76000213623047,125.80999755859375,123.0,124.08000183105469,3992800.0 2020-10-22,124.75,125.13999938964844,122.91999816894531,124.55999755859375,2070400.0 2020-10-23,124.19999694824219,125.6500015258789,123.44999694824219,125.22000122070312,2304100.0 2020-10-26,121.12999725341797,123.6500015258789,119.80999755859375,123.37999725341797,2186200.0 2020-10-27,120.29000091552734,122.19999694824219,120.2300033569336,121.58999633789062,2475100.0 2020-10-28,116.47000122070312,119.54000091552734,116.19999694824219,118.9000015258789,3387200.0 2020-10-29,118.4800033569336,119.44999694824219,115.63999938964844,116.2300033569336,2680200.0 2020-10-30,118.52999877929688,118.66000366210938,116.33000183105469,117.30999755859375,3099200.0 2020-11-02,118.4800033569336,120.13999938964844,117.62000274658203,120.13999938964844,2445300.0 2020-11-03,119.75,121.30999755859375,119.2699966430664,119.5,2549900.0 2020-11-04,125.94000244140625,126.37999725341797,121.0199966430664,122.38999938964844,3765300.0 2020-11-05,130.39999389648438,130.9499969482422,126.86000061035156,127.44999694824219,3752900.0 2020-11-06,133.5,133.77999877929688,130.0,130.97999572753906,3814600.0 2020-11-09,135.82000732421875,140.3800048828125,135.6999969482422,138.55999755859375,5150800.0 2020-11-10,134.77999877929688,136.86000061035156,133.89999389648438,135.0,4742600.0 2020-11-11,137.3800048828125,138.63999938964844,135.55999755859375,135.55999755859375,2515200.0 2020-11-12,135.47999572753906,137.69000244140625,134.38999938964844,137.35000610351562,2013500.0 2020-11-13,136.27000427246094,137.92999267578125,135.67999267578125,137.42999267578125,2220300.0 2020-11-16,138.00999450683594,140.1699981689453,136.80999755859375,137.77999877929688,3433200.0 2020-11-17,135.8699951171875,137.4600067138672,135.14999389648438,136.99000549316406,2978000.0 2020-11-18,133.22999572753906,136.50999450683594,132.97000122070312,135.9499969482422,2359100.0 2020-11-19,136.1699981689453,136.22999572753906,131.5,131.66000366210938,2473900.0 2020-11-20,134.8800048828125,136.91000366210938,134.67999267578125,136.6199951171875,2295000.0 2020-11-23,137.07000732421875,137.33999633789062,135.17999267578125,135.27999877929688,2881900.0 2020-11-24,136.88999938964844,137.9199981689453,132.83999633789062,137.69000244140625,4677800.0 2020-11-25,135.9499969482422,137.9499969482422,134.9600067138672,136.61000061035156,2040200.0 2020-11-27,137.75,138.5500030517578,137.24000549316406,138.1199951171875,1305700.0 2020-11-30,139.0800018310547,139.32000732421875,137.10000610351562,137.64999389648438,3010400.0 2020-12-01,140.72999572753906,141.91000366210938,138.80999755859375,140.0,3161000.0 2020-12-02,140.66000366210938,141.63999938964844,140.07000732421875,140.7100067138672,2193000.0 2020-12-03,139.75,141.4199981689453,139.3300018310547,140.5800018310547,1734100.0 2020-12-04,143.97000122070312,144.13999938964844,139.2100067138672,139.75,3349100.0 2020-12-07,143.7100067138672,144.67999267578125,142.5,144.67999267578125,1734400.0 2020-12-08,146.1300048828125,146.30999755859375,143.2100067138672,143.25,2837400.0 2020-12-09,141.77999877929688,146.30999755859375,140.91000366210938,145.39999389648438,3019500.0 2020-12-10,141.27999877929688,142.6699981689453,140.13999938964844,140.57000732421875,2704300.0 2020-12-11,141.14999389648438,142.05999755859375,139.49000549316406,140.0399932861328,3216000.0 2020-12-14,142.3300018310547,143.92999267578125,141.66000366210938,142.05999755859375,2214400.0 2020-12-15,144.05999755859375,145.25999450683594,143.49000549316406,145.25999450683594,2554500.0 2020-12-16,142.8000030517578,144.75999450683594,141.57000732421875,144.75999450683594,1583100.0 2020-12-17,143.77999877929688,143.8699951171875,142.61000061035156,143.5500030517578,2354200.0 2020-12-18,144.55999755859375,145.0,143.44000244140625,144.3800048828125,4230700.0 2020-12-21,142.58999633789062,143.38999938964844,141.30999755859375,141.72999572753906,1827200.0 2020-12-22,144.27999877929688,144.67999267578125,142.6699981689453,142.72999572753906,2161600.0 2020-12-23,143.22000122070312,145.6199951171875,143.0800018310547,144.8000030517578,2200900.0 2020-12-24,144.47000122070312,144.47999572753906,143.00999450683594,144.11000061035156,466400.0 2020-12-28,144.67999267578125,147.47999572753906,144.44000244140625,146.41000366210938,1630800.0 2020-12-29,143.66000366210938,145.24000549316406,142.74000549316406,145.17999267578125,1130900.0 2020-12-30,146.17999267578125,146.61000061035156,144.5,144.64999389648438,1138800.0 2020-12-31,147.72999572753906,147.8300018310547,145.6999969482422,146.5,1626800.0 2021-01-04,146.02000427246094,150.5399932861328,144.6199951171875,148.4499969482422,2496600.0 2021-01-05,148.6300048828125,148.6699981689453,145.13999938964844,145.77000427246094,1513700.0 2021-01-06,149.3000030517578,152.2899932861328,147.11000061035156,147.72999572753906,2498200.0 2021-01-07,155.61000061035156,156.2100067138672,151.13999938964844,151.8300018310547,2661100.0 2021-01-08,156.74000549316406,159.80999755859375,155.82000732421875,156.02000427246094,4204900.0 2021-01-11,158.3000030517578,159.1999969482422,155.00999450683594,156.1300048828125,2609400.0 2021-01-12,159.08999633789062,159.33999633789062,156.52000427246094,157.00999450683594,2573800.0 2021-01-13,158.47999572753906,161.77999877929688,158.14999389648438,160.0,2622900.0 2021-01-14,159.4600067138672,160.82000732421875,159.17999267578125,159.17999267578125,2028100.0 2021-01-15,157.75,159.05999755859375,155.52999877929688,158.02999877929688,2338000.0 2021-01-19,160.5399932861328,160.97000122070312,158.3000030517578,158.4600067138672,2992100.0 2021-01-20,159.8300018310547,162.97999572753906,159.5800018310547,161.42999267578125,2296100.0 2021-01-21,159.2899932861328,160.92999267578125,157.55999755859375,160.61000061035156,2469500.0 2021-01-22,155.5800018310547,158.94000244140625,155.4199981689453,157.72999572753906,3147200.0 2021-01-25,153.72000122070312,157.2899932861328,152.49000549316406,157.0,3697100.0 2021-01-26,154.94000244140625,155.52999877929688,152.02999877929688,153.92999267578125,2329100.0 2021-01-27,147.47999572753906,152.82000732421875,146.75,151.08999633789062,5644400.0 2021-01-28,149.2100067138672,151.86000061035156,148.4499969482422,150.3699951171875,4352000.0 2021-01-29,147.3300018310547,149.52999877929688,146.64999389648438,148.5800018310547,3512700.0 2021-02-01,151.8800048828125,152.25999450683594,147.32000732421875,148.33999633789062,2958500.0 2021-02-02,151.8699951171875,154.25,150.99000549316406,153.02000427246094,2536500.0 2021-02-03,147.5800018310547,152.41000366210938,147.4600067138672,152.0,2703600.0 2021-02-04,150.52000427246094,150.64999389648438,147.0,147.8300018310547,2027600.0 2021-02-05,148.75999450683594,151.92999267578125,148.61000061035156,151.72000122070312,2169300.0 2021-02-08,153.1999969482422,153.3000030517578,148.75999450683594,150.16000366210938,2295700.0 2021-02-09,152.85000610351562,153.50999450683594,151.72999572753906,152.6999969482422,1689300.0 2021-02-10,153.22999572753906,154.7899932861328,151.60000610351562,154.6999969482422,1761800.0 2021-02-11,158.8000030517578,159.00999450683594,154.61000061035156,154.61000061035156,2981500.0 2021-02-12,160.77999877929688,161.39999389648438,157.91000366210938,158.99000549316406,2387900.0 2021-02-16,160.49000549316406,163.9499969482422,160.36000061035156,162.85000610351562,3172400.0 2021-02-17,159.75,162.11000061035156,155.0,157.14999389648438,3815900.0 2021-02-18,158.08999633789062,158.77000427246094,155.66000366210938,157.94000244140625,3807700.0 2021-02-19,163.8000030517578,164.39999389648438,160.0,160.6300048828125,2944000.0 2021-02-22,159.24000549316406,163.41000366210938,158.47000122070312,162.30999755859375,3510200.0 2021-02-23,157.6999969482422,158.6699981689453,153.30999755859375,157.36000061035156,3022200.0 2021-02-24,161.75999450683594,161.9199981689453,155.16000366210938,156.52000427246094,2748700.0 2021-02-25,153.67999267578125,160.14999389648438,153.2899932861328,158.6999969482422,3282600.0 2021-02-26,155.82000732421875,157.75,152.25999450683594,156.55999755859375,5574200.0 2021-03-01,158.58999633789062,158.77999877929688,155.02999877929688,157.0800018310547,3385500.0 2021-03-02,154.2899932861328,159.41000366210938,154.02999877929688,159.41000366210938,3016500.0 2021-03-03,149.94000244140625,155.0,149.52000427246094,153.1699981689453,2665700.0 2021-03-04,144.52000427246094,149.58999633789062,142.25,149.19000244140625,4870000.0 2021-03-05,148.8800048828125,149.6199951171875,143.38999938964844,149.0,4040100.0 2021-03-08,144.05999755859375,149.55999755859375,143.77000427246094,147.77000427246094,3996300.0 2021-03-09,149.42999267578125,151.11000061035156,148.1699981689453,148.72999572753906,5203400.0 2021-03-10,147.11000061035156,151.52000427246094,147.08999633789062,151.3300018310547,3137300.0 2021-03-11,151.02999877929688,152.1199951171875,149.99000549316406,150.35000610351562,4462100.0 2021-03-12,149.5399932861328,149.8300018310547,147.5500030517578,148.60000610351562,3658500.0 2021-03-15,151.0,151.11000061035156,147.9600067138672,149.6199951171875,2113200.0 2021-03-16,153.0800018310547,154.50999450683594,151.94000244140625,152.33999633789062,2324600.0 2021-03-17,154.16000366210938,154.8699951171875,150.07000732421875,150.4199981689453,2852800.0 2021-03-18,149.4499969482422,153.27999877929688,149.27999877929688,151.35000610351562,3853400.0 2021-03-19,151.91000366210938,153.2100067138672,147.74000549316406,149.39999389648438,4624900.0 2021-03-22,154.5,156.32000732421875,153.22000122070312,153.22000122070312,3321600.0 2021-03-23,150.49000549316406,154.97000122070312,149.6300048828125,154.58999633789062,2505200.0 2021-03-24,150.44000244140625,153.97000122070312,150.1999969482422,152.33999633789062,2792800.0 2021-03-25,149.89999389648438,150.91000366210938,146.50999450683594,148.44000244140625,2725300.0 2021-03-26,157.11000061035156,157.3699951171875,148.0,148.4199981689453,3686200.0 2021-03-29,153.85000610351562,156.2100067138672,152.02000427246094,155.02999877929688,2779000.0 2021-03-30,152.61000061035156,153.42999267578125,151.5,152.14999389648438,2114000.0 2021-03-31,155.0800018310547,156.11000061035156,153.61000061035156,154.22000122070312,3457000.0 2021-04-01,160.3800048828125,160.49000549316406,156.8800048828125,157.3800048828125,3345800.0 2021-04-05,163.49000549316406,163.89999389648438,160.60000610351562,162.16000366210938,2628400.0 2021-04-06,161.7100067138672,163.08999633789062,159.75999450683594,162.3000030517578,2422100.0 2021-04-07,159.4499969482422,161.97999572753906,158.6300048828125,161.67999267578125,2062700.0 2021-04-08,162.1199951171875,162.22999572753906,159.5,161.6199951171875,2599500.0 2021-04-09,161.24000549316406,161.97000122070312,160.1699981689453,160.8000030517578,2250400.0 2021-04-12,159.72999572753906,160.88999938964844,158.9600067138672,160.63999938964844,2026700.0 2021-04-13,159.16000366210938,160.9499969482422,157.36000061035156,160.5500030517578,1704600.0 2021-04-14,158.4600067138672,160.6300048828125,157.64999389648438,157.7100067138672,1596400.0 2021-04-15,160.7100067138672,161.32000732421875,158.69000244140625,160.0,1816000.0 2021-04-16,159.50999450683594,161.3300018310547,159.13999938964844,160.99000549316406,1861900.0 2021-04-19,156.91000366210938,159.0,155.6999969482422,158.47999572753906,3405000.0 2021-04-20,154.47000122070312,156.25999450683594,153.57000732421875,154.89999389648438,2339700.0 2021-04-21,158.2899932861328,158.33999633789062,154.1199951171875,155.49000549316406,2713100.0 2021-04-22,155.3699951171875,158.1300048828125,154.91000366210938,157.27000427246094,2487900.0 2021-04-23,159.02000427246094,159.97000122070312,156.11000061035156,156.6999969482422,3415500.0 2021-04-26,160.63999938964844,161.89999389648438,158.27000427246094,158.6300048828125,2705500.0 2021-04-27,159.5500030517578,161.9199981689453,159.47000122070312,161.33999633789062,3232400.0 2021-04-28,156.05999755859375,158.75999450683594,155.0399932861328,158.5,3304600.0 2021-04-29,158.00999450683594,158.11000061035156,154.00999450683594,156.5399932861328,5833000.0 2021-04-30,153.16000366210938,156.30999755859375,152.57000732421875,155.5399932861328,4035000.0 2021-05-03,151.32000732421875,154.17999267578125,150.6999969482422,154.0,3265500.0 2021-05-04,151.91000366210938,152.0,148.5500030517578,150.0,3849600.0 2021-05-05,153.92999267578125,155.22000122070312,152.3000030517578,153.27999877929688,4415400.0 2021-05-06,155.4199981689453,156.47999572753906,152.86000061035156,153.99000549316406,4775100.0 2021-05-07,157.25999450683594,158.35000610351562,156.02000427246094,156.6699981689453,2706500.0 2021-05-10,150.7899932861328,157.1699981689453,150.75999450683594,156.8300018310547,4132300.0 2021-05-11,150.83999633789062,152.08999633789062,147.85000610351562,148.33999633789062,4643100.0 2021-05-12,146.0500030517578,149.00999450683594,145.64999389648438,147.39999389648438,4733000.0 2021-05-13,146.6300048828125,149.3300018310547,145.6199951171875,147.61000061035156,4053200.0 2021-05-14,149.61000061035156,150.77000427246094,146.6300048828125,147.99000549316406,4852100.0 2021-05-17,148.10000610351562,148.82000732421875,145.8300018310547,148.3699951171875,5079800.0 2021-05-18,145.88999938964844,149.7899932861328,145.80999755859375,149.61000061035156,4223000.0 2021-05-19,153.1199951171875,153.3300018310547,144.07000732421875,145.7899932861328,7065800.0 2021-05-20,159.47000122070312,161.1999969482422,154.8699951171875,155.3699951171875,5986500.0 2021-05-21,159.36000061035156,160.77000427246094,158.97999572753906,159.69000244140625,3526700.0 2021-05-24,162.50999450683594,162.99000549316406,160.72999572753906,160.99000549316406,3434600.0 2021-05-25,163.72000122070312,165.1699981689453,162.69000244140625,164.30999755859375,3327300.0 2021-05-26,163.8800048828125,165.16000366210938,162.6699981689453,163.72000122070312,4016300.0 2021-05-27,163.2100067138672,165.35000610351562,162.94000244140625,163.19000244140625,3469200.0 2021-05-28,164.60000610351562,165.6199951171875,163.0800018310547,163.72999572753906,2750200.0 2021-06-01,163.69000244140625,166.32000732421875,162.1699981689453,163.75999450683594,2981800.0 2021-06-02,164.5,165.32000732421875,163.36000061035156,163.86000061035156,2071800.0 2021-06-03,162.07000732421875,163.72999572753906,161.02000427246094,161.63999938964844,2553700.0 2021-06-04,165.5800018310547,166.14999389648438,162.38999938964844,162.38999938964844,2443000.0 2021-06-07,164.47999572753906,165.57000732421875,164.00999450683594,164.66000366210938,1999200.0 2021-06-08,164.91000366210938,166.50999450683594,163.24000549316406,166.50999450683594,2437100.0 2021-06-09,166.3699951171875,166.91000366210938,164.94000244140625,165.4199981689453,3245400.0 2021-06-10,167.33999633789062,167.8699951171875,164.69000244140625,167.19000244140625,2905800.0 2021-06-11,167.60000610351562,167.74000549316406,166.44000244140625,167.69000244140625,2383300.0 2021-06-14,168.44000244140625,168.44000244140625,165.77999877929688,167.77000427246094,2755500.0 2021-06-15,167.6199951171875,168.92999267578125,167.08999633789062,168.42999267578125,2377800.0 2021-06-16,166.02000427246094,168.6300048828125,164.4499969482422,168.05999755859375,2360900.0 2021-06-17,166.22000122070312,168.22000122070312,165.08999633789062,166.02000427246094,2391500.0 2021-06-18,162.19000244140625,165.33999633789062,161.47000122070312,165.33999633789062,3936500.0 2021-06-21,164.14999389648438,164.30999755859375,162.17999267578125,162.57000732421875,2973200.0 2021-06-22,163.6699981689453,164.1999969482422,162.42999267578125,163.5399932861328,2983800.0 2021-06-23,163.6300048828125,164.92999267578125,163.0,163.6300048828125,2257000.0 2021-06-24,167.0399932861328,167.27000427246094,165.24000549316406,166.1999969482422,2059900.0 2021-06-25,167.66000366210938,169.47000122070312,167.07000732421875,167.52999877929688,2959500.0 2021-06-28,170.57000732421875,171.16000366210938,168.44000244140625,168.94000244140625,2265900.0 2021-06-29,171.39999389648438,171.83999633789062,169.89999389648438,170.27999877929688,2121400.0 2021-06-30,172.16000366210938,172.4499969482422,170.1999969482422,171.14999389648438,2954400.0 2021-07-01,169.1699981689453,172.08999633789062,168.88999938964844,172.02999877929688,2865100.0 2021-07-02,170.6699981689453,171.22999572753906,169.6300048828125,170.2899932861328,1563500.0 2021-07-06,168.32000732421875,171.52999877929688,166.75,171.52999877929688,2293400.0 2021-07-07,165.42999267578125,169.42999267578125,164.63999938964844,169.27000427246094,4204600.0 2021-07-08,163.91000366210938,164.3000030517578,160.17999267578125,162.30999755859375,3152500.0 2021-07-09,166.27000427246094,166.61000061035156,162.74000549316406,163.9600067138672,2346200.0 2021-07-12,167.5500030517578,167.6199951171875,165.6699981689453,166.52000427246094,2074000.0 2021-07-13,167.25999450683594,168.36000061035156,165.97999572753906,167.02000427246094,2127100.0 2021-07-14,166.16000366210938,170.0,165.8699951171875,168.6699981689453,2012800.0 2021-07-15,163.66000366210938,165.91000366210938,162.32000732421875,165.91000366210938,3505900.0 2021-07-16,160.44000244140625,164.75,160.25999450683594,163.99000549316406,2284100.0 2021-07-19,158.97999572753906,159.61000061035156,156.5500030517578,158.72000122070312,2772000.0 2021-07-20,160.91000366210938,161.80999755859375,157.9199981689453,159.33999633789062,2831100.0 2021-07-21,164.83999633789062,164.83999633789062,160.77999877929688,161.2899932861328,2076000.0 2021-07-22,162.02000427246094,163.02999877929688,160.8300018310547,162.25999450683594,3250900.0 2021-07-23,163.5500030517578,163.83999633789062,161.6699981689453,163.22999572753906,2178700.0 2021-07-26,163.89999389648438,164.33999633789062,161.27000427246094,161.27000427246094,1733600.0 2021-07-27,162.58999633789062,163.75,159.5399932861328,163.50999450683594,4077700.0 2021-07-28,164.0399932861328,164.64999389648438,162.83999633789062,163.32000732421875,3632400.0 2021-07-29,166.5399932861328,167.16000366210938,164.5399932861328,164.77999877929688,3164400.0 2021-07-30,167.4199981689453,168.1999969482422,165.13999938964844,165.5800018310547,2678800.0 2021-08-02,167.6199951171875,171.3300018310547,167.3699951171875,168.63999938964844,2822000.0 2021-08-03,168.67999267578125,169.02000427246094,165.58999633789062,168.3699951171875,3271200.0 2021-08-04,172.5800018310547,175.25,168.60000610351562,168.74000549316406,10201100.0 2021-08-05,169.92999267578125,173.77000427246094,168.8300018310547,173.55999755859375,3468300.0 2021-08-06,171.1300048828125,171.88999938964844,168.3699951171875,168.8300018310547,3164200.0 2021-08-09,171.30999755859375,172.52999877929688,169.38999938964844,171.05999755859375,2580800.0 2021-08-10,171.0,171.63999938964844,169.0,171.30999755859375,1943800.0 2021-08-11,170.4600067138672,172.08999633789062,168.67999267578125,172.0399932861328,1946400.0 2021-08-12,168.5800018310547,169.7100067138672,166.55999755859375,169.5,2562100.0 2021-08-13,170.0800018310547,170.77000427246094,168.38999938964844,169.35000610351562,2040700.0 2021-08-16,171.07000732421875,171.55999755859375,169.47000122070312,169.6300048828125,2163200.0 2021-08-17,166.3000030517578,170.13999938964844,165.66000366210938,170.13999938964844,4593000.0 2021-08-18,165.77999877929688,168.0399932861328,161.2899932861328,164.89999389648438,5452700.0 2021-08-19,166.7899932861328,166.97000122070312,163.5500030517578,165.1199951171875,3451100.0 2021-08-20,166.63999938964844,168.17999267578125,165.07000732421875,166.8699951171875,2913000.0 2021-08-23,169.6300048828125,172.8000030517578,166.05999755859375,170.24000549316406,13465500.0 2021-08-24,165.85000610351562,170.36000061035156,164.75,169.83999633789062,8137000.0 2021-08-25,164.0,167.92999267578125,163.0800018310547,166.11000061035156,19156400.0 2021-08-26,167.36000061035156,168.47999572753906,163.69000244140625,165.0,7306300.0 2021-08-27,166.47999572753906,169.80999755859375,166.1699981689453,167.3000030517578,9136200.0 2021-08-30,166.97999572753906,168.27000427246094,166.64999389648438,166.97000122070312,4901600.0 2021-08-31,162.9499969482422,166.52000427246094,161.33999633789062,166.14999389648438,9136300.0 2021-09-01,161.11000061035156,164.1999969482422,161.0399932861328,163.77000427246094,6513600.0 2021-09-02,162.6199951171875,162.94000244140625,161.22000122070312,162.1300048828125,4514700.0 2021-09-03,162.44000244140625,163.5,161.74000549316406,162.52000427246094,2385600.0 2021-09-07,163.27000427246094,163.74000549316406,162.14999389648438,162.66000366210938,5132100.0 2021-09-08,163.6699981689453,165.6699981689453,162.39999389648438,163.7100067138672,4620100.0 2021-09-09,168.80999755859375,170.1300048828125,163.27000427246094,163.27000427246094,7601800.0 2021-09-10,169.94000244140625,172.08999633789062,169.5500030517578,169.60000610351562,4280800.0 2021-09-13,172.80999755859375,173.13999938964844,170.3000030517578,171.58999633789062,7431700.0 2021-09-14,173.47000122070312,174.10000610351562,171.5399932861328,173.5399932861328,5335200.0 2021-09-15,174.0800018310547,174.4600067138672,172.0800018310547,173.94000244140625,4498500.0 2021-09-16,173.2100067138672,174.4600067138672,172.42999267578125,172.42999267578125,4582700.0 2021-09-17,171.52000427246094,173.02000427246094,170.2899932861328,171.39999389648438,13056400.0 2021-09-20,169.47999572753906,170.75999450683594,167.02999877929688,170.10000610351562,10189700.0 2021-09-21,170.57000732421875,171.63999938964844,168.24000549316406,170.82000732421875,4011300.0 2021-09-22,173.85000610351562,174.25999450683594,171.22999572753906,172.0,3484500.0 2021-09-23,177.22999572753906,177.7899932861328,174.14999389648438,174.5,3391900.0 2021-09-24,178.52999877929688,178.83999633789062,175.83999633789062,176.5500030517578,2393300.0 2021-09-27,176.91000366210938,178.1300048828125,175.60000610351562,177.27000427246094,4497200.0 2021-09-28,171.2899932861328,174.8800048828125,171.17999267578125,172.27999877929688,5494000.0 2021-09-29,168.83999633789062,171.8300018310547,168.1199951171875,170.5399932861328,3498400.0 2021-09-30,167.47999572753906,171.25999450683594,167.36000061035156,170.36000061035156,4820600.0 2021-10-01,167.3699951171875,168.8800048828125,164.75999450683594,167.8300018310547,3549200.0 2021-10-04,164.25999450683594,167.6999969482422,163.64999389648438,166.74000549316406,5377500.0 2021-10-05,165.3699951171875,166.72999572753906,163.9600067138672,165.24000549316406,2899100.0 2021-10-06,166.0500030517578,166.27000427246094,163.13999938964844,163.77999877929688,2754000.0 2021-10-07,166.97999572753906,169.2899932861328,166.74000549316406,167.42999267578125,2174100.0 2021-10-08,168.6199951171875,168.9499969482422,166.67999267578125,168.47999572753906,3145900.0 2021-10-11,167.89999389648438,171.5399932861328,167.8000030517578,168.1199951171875,1964800.0 2021-10-12,164.02000427246094,169.57000732421875,163.82000732421875,168.50999450683594,3018000.0 2021-10-13,164.35000610351562,166.7100067138672,163.57000732421875,165.9600067138672,3416600.0 2021-10-14,168.1999969482422,168.60000610351562,166.1300048828125,166.52000427246094,5043100.0 2021-10-15,172.0399932861328,172.10000610351562,169.72000122070312,170.02999877929688,2887000.0 2021-10-18,173.3300018310547,173.66000366210938,169.72000122070312,170.3800048828125,2541500.0 2021-10-19,176.6300048828125,176.75,172.5500030517578,173.74000549316406,3336700.0 2021-10-20,176.9199981689453,177.86000061035156,175.9199981689453,176.91000366210938,3025800.0 2021-10-21,178.80999755859375,179.0500030517578,176.13999938964844,176.66000366210938,2744000.0 2021-10-22,178.4199981689453,180.77000427246094,177.67999267578125,179.24000549316406,3074300.0 2021-10-25,180.52000427246094,181.10000610351562,178.4199981689453,178.5800018310547,2498200.0 2021-10-26,179.8800048828125,182.38999938964844,179.63999938964844,181.97000122070312,2209200.0 2021-10-27,170.4600067138672,175.0,170.0,174.11000061035156,6263900.0 2021-10-28,172.4600067138672,174.35000610351562,171.52999877929688,172.25999450683594,2781100.0 2021-10-29,173.49000549316406,173.86000061035156,170.58999633789062,171.39999389648438,3137400.0 2021-11-01,174.99000549316406,175.25,172.91000366210938,173.17999267578125,2180700.0 2021-11-02,177.94000244140625,178.25,174.6999969482422,174.99000549316406,2405800.0 2021-11-03,178.8000030517578,179.27000427246094,175.8699951171875,177.4199981689453,1997700.0 2021-11-04,180.72999572753906,180.9600067138672,176.25,179.0,5252700.0 2021-11-05,184.17999267578125,186.10000610351562,182.1999969482422,183.75,3415700.0 2021-11-08,184.4600067138672,185.94000244140625,183.36000061035156,183.47000122070312,2582300.0 2021-11-09,185.0,185.88999938964844,182.82000732421875,184.32000732421875,2508500.0 2021-11-10,180.86000061035156,185.5,180.0399932861328,183.0,2735500.0 2021-11-11,183.10000610351562,183.3699951171875,180.42999267578125,183.22999572753906,1703300.0 2021-11-12,184.7899932861328,185.6999969482422,181.5500030517578,183.57000732421875,1847600.0 2021-11-15,185.05999755859375,185.72000122070312,183.74000549316406,185.72000122070312,1337200.0 2021-11-16,187.6699981689453,187.85000610351562,184.5,184.5800018310547,2126300.0 2021-11-17,187.0399932861328,188.10000610351562,185.5399932861328,188.02999877929688,2242300.0 2021-11-18,188.08999633789062,188.69000244140625,185.99000549316406,188.10000610351562,2091800.0 2021-11-19,188.8000030517578,190.0,187.72000122070312,188.08999633789062,3299800.0 2021-11-22,185.5,191.9499969482422,185.36000061035156,190.0,5228600.0 2021-11-23,182.4499969482422,188.0,180.22999572753906,186.25,4976400.0 2021-11-24,182.47000122070312,182.50999450683594,179.6699981689453,181.4499969482422,2914800.0 2021-11-26,178.0,180.41000366210938,176.77999877929688,179.0,2539100.0 2021-11-29,183.1999969482422,183.69000244140625,178.4499969482422,180.5399932861328,4374800.0 2021-11-30,180.25,184.25999450683594,178.91000366210938,182.61000061035156,4561800.0 2021-12-01,180.83999633789062,188.1999969482422,180.64999389648438,182.27999877929688,4831300.0 2021-12-02,180.6300048828125,182.52999877929688,178.0,180.0,3795600.0 2021-12-03,180.7899932861328,183.9499969482422,178.7100067138672,182.97000122070312,2958600.0 2021-12-06,181.05999755859375,182.6699981689453,176.19000244140625,182.32000732421875,3938200.0 2021-12-07,186.63999938964844,187.69000244140625,183.58999633789062,183.6699981689453,4850000.0 2021-12-08,186.25999450683594,186.52000427246094,184.3300018310547,185.75999450683594,3167800.0 2021-12-09,183.67999267578125,187.66000366210938,183.47999572753906,184.92999267578125,3457800.0 2021-12-10,183.42999267578125,186.5,181.1300048828125,186.41000366210938,2570800.0 2021-12-13,178.47000122070312,184.66000366210938,178.22000122070312,183.4499969482422,4457700.0 2021-12-14,176.27999877929688,178.24000549316406,173.58999633789062,176.9499969482422,3770900.0 2021-12-15,179.52999877929688,179.67999267578125,174.13999938964844,177.61000061035156,3598700.0 2021-12-16,172.60000610351562,180.8000030517578,172.16000366210938,180.14999389648438,4817300.0 2021-12-17,170.11000061035156,172.4199981689453,169.0399932861328,171.1199951171875,7659800.0 2021-12-20,168.32000732421875,169.1199951171875,166.35000610351562,166.83999633789062,4087400.0 2021-12-21,172.0800018310547,172.33999633789062,168.92999267578125,170.1199951171875,3018100.0 2021-12-22,172.2899932861328,172.6199951171875,170.97999572753906,171.64999389648438,2025500.0 2021-12-23,172.66000366210938,174.44000244140625,172.57000732421875,172.8000030517578,2026200.0 2021-12-27,175.47000122070312,175.52999877929688,173.00999450683594,173.00999450683594,2134900.0 2021-12-28,174.3800048828125,176.7899932861328,174.02999877929688,176.4199981689453,1634800.0 2021-12-29,175.52000427246094,176.5500030517578,174.52999877929688,174.52999877929688,1685500.0 2021-12-30,174.77999877929688,176.9600067138672,174.47000122070312,176.0,1638600.0 2021-12-31,175.77000427246094,176.66000366210938,174.5800018310547,174.75,1917200.0 2022-01-03,177.14999389648438,177.60000610351562,174.75,175.1699981689453,2667500.0 2022-01-04,175.5500030517578,179.52000427246094,174.1199951171875,177.67999267578125,3889300.0 2022-01-05,172.83999633789062,177.17999267578125,172.72999572753906,175.32000732421875,3655200.0 2022-01-06,173.38999938964844,174.9600067138672,172.0399932861328,173.10000610351562,3584400.0 2022-01-07,168.83999633789062,173.75999450683594,166.0,173.10000610351562,6747500.0 2022-01-10,170.39999389648438,170.72999572753906,165.3800048828125,168.11000061035156,6017100.0 2022-01-11,173.6300048828125,174.02999877929688,168.4600067138672,168.77000427246094,3789300.0 2022-01-12,173.75,175.38999938964844,171.97000122070312,175.38999938964844,1993400.0 2022-01-13,169.77999877929688,176.27000427246094,169.24000549316406,175.61000061035156,3954000.0 2022-01-14,172.0,172.1199951171875,168.08999633789062,168.41000366210938,2869600.0 2022-01-18,166.5,170.1199951171875,166.1699981689453,168.69000244140625,4160300.0 2022-01-19,163.05999755859375,168.7899932861328,162.97000122070312,167.10000610351562,3736600.0 2022-01-20,158.6300048828125,164.75999450683594,158.60000610351562,163.82000732421875,4021300.0 2022-01-21,159.52000427246094,162.67999267578125,156.9600067138672,158.82000732421875,5547500.0 2022-01-24,161.44000244140625,161.72000122070312,151.47000122070312,159.00999450683594,6665200.0 2022-01-25,155.77000427246094,159.58999633789062,155.4199981689453,157.38999938964844,4064200.0 2022-01-26,159.77000427246094,165.10000610351562,157.33999633789062,159.0,5850000.0 2022-01-27,154.58999633789062,163.75,154.0399932861328,162.60000610351562,4691100.0 2022-01-28,158.6300048828125,158.7100067138672,151.17999267578125,154.1199951171875,3839700.0 2022-01-31,163.97000122070312,164.22999572753906,157.2100067138672,158.32000732421875,4504800.0 2022-02-01,165.3699951171875,165.5,161.0500030517578,164.10000610351562,3038000.0 2022-02-02,168.91000366210938,169.42999267578125,164.89999389648438,165.42999267578125,2824500.0 2022-02-03,162.02000427246094,167.6199951171875,161.57000732421875,165.63999938964844,4452100.0 2022-02-04,161.02999877929688,162.3800048828125,156.77000427246094,160.14999389648438,5174400.0 2022-02-07,160.82000732421875,163.25,160.3000030517578,161.0800018310547,2443300.0 2022-02-08,163.1300048828125,163.67999267578125,160.39999389648438,160.92999267578125,3173200.0 2022-02-09,168.2100067138672,168.33999633789062,163.47999572753906,165.3800048828125,3207900.0 2022-02-10,161.6699981689453,168.3300018310547,161.02999877929688,163.82000732421875,3462600.0 2022-02-11,153.89999389648438,163.27999877929688,153.0800018310547,161.9600067138672,5455500.0 2022-02-14,153.97999572753906,157.08999633789062,151.52000427246094,154.9199981689453,4501500.0 2022-02-15,162.0399932861328,162.33999633789062,157.10000610351562,157.27000427246094,4909600.0 2022-02-16,168.33999633789062,168.88999938964844,161.57000732421875,161.88999938964844,5825200.0 2022-02-17,160.42999267578125,166.27000427246094,160.3300018310547,166.1300048828125,4702700.0 2022-02-18,160.36000061035156,162.6999969482422,158.57000732421875,161.11000061035156,3921600.0 2022-02-22,160.8800048828125,162.8800048828125,158.2899932861328,158.89999389648438,4269500.0 2022-02-23,156.49000549316406,163.5,156.1699981689453,162.07000732421875,5087000.0 2022-02-24,159.7899932861328,160.0,152.02999877929688,154.3300018310547,4152200.0 2022-02-25,162.1199951171875,162.17999267578125,157.6699981689453,159.8800048828125,2741600.0 2022-02-28,160.2899932861328,161.3300018310547,157.24000549316406,161.3300018310547,3606900.0 2022-03-01,156.9499969482422,160.75,155.5500030517578,159.52999877929688,3761800.0 2022-03-02,159.82000732421875,161.52999877929688,157.11000061035156,157.47000122070312,2578700.0 2022-03-03,159.27999877929688,161.6999969482422,156.97000122070312,161.4600067138672,2656100.0 2022-03-04,156.85000610351562,159.27000427246094,155.75,157.67999267578125,2778600.0 2022-03-07,146.27999877929688,157.33999633789062,146.2100067138672,157.02000427246094,5701300.0 2022-03-08,148.52000427246094,152.77999877929688,143.85000610351562,146.02000427246094,4745200.0 2022-03-09,153.6199951171875,155.05999755859375,151.3000030517578,153.08999633789062,3046300.0 2022-03-10,150.55999755859375,151.7899932861328,147.85000610351562,150.85000610351562,4035700.0 2022-03-11,147.60000610351562,153.77999877929688,147.2899932861328,153.1999969482422,3964300.0 2022-03-14,145.6300048828125,148.83999633789062,143.80999755859375,147.52000427246094,3910500.0 2022-03-15,150.9199981689453,151.4600067138672,146.41000366210938,147.32000732421875,3309900.0 2022-03-16,158.57000732421875,158.75,152.52999877929688,153.08999633789062,4376200.0 2022-03-17,159.97999572753906,160.0500030517578,155.75999450683594,156.8699951171875,4272400.0 2022-03-18,163.4499969482422,163.94000244140625,157.08999633789062,158.55999755859375,9901900.0 2022-03-21,164.22000122070312,164.74000549316406,161.47000122070312,161.8000030517578,3258900.0 2022-03-22,164.77000427246094,166.49000549316406,163.4199981689453,163.7899932861328,2568300.0 2022-03-23,159.13999938964844,164.30999755859375,158.7899932861328,163.3800048828125,3409900.0 2022-03-24,164.9600067138672,165.05999755859375,159.86000061035156,160.82000732421875,3152200.0 2022-03-25,165.6300048828125,165.9199981689453,162.86000061035156,165.05999755859375,2236300.0 2022-03-28,167.25999450683594,167.4499969482422,163.35000610351562,164.17999267578125,2745200.0 2022-03-29,170.17999267578125,171.55999755859375,167.72999572753906,169.0500030517578,3127700.0 2022-03-30,166.47999572753906,170.0,165.77999877929688,168.77999877929688,2689100.0 2022-03-31,165.17999267578125,167.94000244140625,165.0800018310547,166.9600067138672,3881500.0 2022-04-01,165.36000061035156,167.13999938964844,162.85000610351562,166.5,2941000.0 2022-04-04,164.5,165.9499969482422,161.72000122070312,165.1699981689453,4159600.0 2022-04-05,159.97999572753906,163.50999450683594,155.8699951171875,162.50999450683594,7223600.0 2022-04-06,160.27999877929688,164.27999877929688,157.27000427246094,157.4199981689453,6036000.0 2022-04-07,161.25,162.91000366210938,159.13999938964844,159.27000427246094,3161800.0 2022-04-08,158.74000549316406,161.00999450683594,158.39999389648438,160.4600067138672,3025000.0 2022-04-11,154.88999938964844,158.08999633789062,154.69000244140625,157.6699981689453,3693700.0 2022-04-12,155.5,159.55999755859375,154.99000549316406,157.3300018310547,2580000.0 2022-04-13,158.1199951171875,158.9600067138672,155.2100067138672,156.72000122070312,2335200.0 2022-04-14,156.5,159.86000061035156,156.2899932861328,158.3699951171875,5228700.0 2022-04-18,160.33999633789062,161.25,156.1699981689453,156.27999877929688,2728500.0 2022-04-19,162.32000732421875,162.8000030517578,158.61000061035156,160.33999633789062,2674700.0 2022-04-20,161.3800048828125,165.55999755859375,160.5399932861328,164.4600067138672,2582400.0 2022-04-21,158.7100067138672,164.67999267578125,157.97000122070312,162.5,3555000.0 2022-04-22,155.25,159.6300048828125,155.1699981689453,157.97999572753906,2640400.0 2022-04-25,158.9199981689453,159.14999389648438,153.75999450683594,154.19000244140625,4487500.0 2022-04-26,152.80999755859375,157.32000732421875,152.74000549316406,156.92999267578125,3661200.0 2022-04-27,151.72000122070312,155.72999572753906,149.67999267578125,150.0,3077300.0 2022-04-28,160.4499969482422,162.27000427246094,153.72999572753906,154.1300048828125,4156000.0 2022-04-29,154.3800048828125,159.72000122070312,154.24000549316406,158.0399932861328,4835800.0 2022-05-02,158.14999389648438,158.5399932861328,152.7899932861328,155.33999633789062,2865900.0 2022-05-03,158.8699951171875,159.7100067138672,156.50999450683594,157.8800048828125,2441900.0 2022-05-04,164.77000427246094,164.9199981689453,154.25999450683594,158.67999267578125,3940400.0 2022-05-05,158.24000549316406,163.3699951171875,156.50999450683594,162.02000427246094,3961500.0 2022-05-06,156.1300048828125,158.77000427246094,154.35000610351562,156.5500030517578,2710400.0 2022-05-09,152.25,156.02999877929688,151.77999877929688,154.1999969482422,4123100.0 2022-05-10,155.22000122070312,158.50999450683594,152.64999389648438,155.94000244140625,3157800.0 2022-05-11,151.99000549316406,157.30999755859375,151.75,153.42999267578125,3861700.0 2022-05-12,152.88999938964844,153.67999267578125,149.97000122070312,151.0399932861328,3117700.0 2022-05-13,158.74000549316406,159.6999969482422,153.8800048828125,155.0399932861328,4783200.0 2022-05-16,157.44000244140625,159.17999267578125,155.5800018310547,157.22999572753906,2328400.0 2022-05-17,163.83999633789062,164.3800048828125,160.6199951171875,160.99000549316406,4952200.0 2022-05-18,159.9199981689453,166.3300018310547,159.24000549316406,166.3300018310547,5684400.0 2022-05-19,160.94000244140625,164.1699981689453,159.0800018310547,160.85000610351562,3812600.0 2022-05-20,162.44000244140625,165.16000366210938,156.72000122070312,163.60000610351562,3977400.0 2022-05-23,161.5500030517578,163.5,159.8800048828125,161.6199951171875,2291100.0 2022-05-24,161.85000610351562,163.25,158.80999755859375,159.8800048828125,3172000.0 2022-05-25,162.32000732421875,163.24000549316406,159.33999633789062,160.47000122070312,2500300.0 2022-05-26,164.0,165.88999938964844,161.41000366210938,162.36000061035156,3820100.0 2022-05-27,167.5500030517578,168.16000366210938,164.1699981689453,165.49000549316406,4942300.0 2022-05-31,168.39999389648438,169.58999633789062,163.58999633789062,166.89999389648438,5102500.0 2022-06-01,164.77000427246094,169.30999755859375,163.32000732421875,169.17999267578125,3283600.0 2022-06-02,169.24000549316406,169.41000366210938,163.67999267578125,164.50999450683594,2637700.0 2022-06-03,165.24000549316406,166.97999572753906,164.80999755859375,166.58999633789062,2539100.0 2022-06-06,165.27000427246094,168.8300018310547,164.55999755859375,167.35000610351562,2273800.0 2022-06-07,166.9499969482422,167.33999633789062,162.83999633789062,163.74000549316406,2108000.0 2022-06-08,165.00999450683594,167.9600067138672,163.92999267578125,165.86000061035156,2928800.0 2022-06-09,161.61000061035156,167.02999877929688,161.50999450683594,163.99000549316406,3144800.0 2022-06-10,156.9199981689453,160.17999267578125,156.80999755859375,158.35000610351562,3369800.0 2022-06-13,147.77000427246094,154.42999267578125,147.3300018310547,153.22999572753906,5861600.0 2022-06-14,147.1699981689453,150.13999938964844,146.0500030517578,149.2100067138672,2765000.0 2022-06-15,150.0800018310547,152.47000122070312,146.72999572753906,149.1699981689453,3263200.0 2022-06-16,143.4600067138672,146.36000061035156,141.69000244140625,146.36000061035156,4722800.0 2022-06-17,144.6300048828125,145.5,141.7899932861328,144.02000427246094,6723900.0 2022-06-21,148.35000610351562,150.2899932861328,147.2899932861328,147.3300018310547,3085600.0 2022-06-22,147.64999389648438,148.97999572753906,145.86000061035156,146.9499969482422,3720400.0 2022-06-23,145.5399932861328,149.2100067138672,143.94000244140625,149.02000427246094,2946000.0 2022-06-24,149.69000244140625,150.0500030517578,147.1999969482422,147.58999633789062,5108900.0 2022-06-27,150.58999633789062,152.3300018310547,149.5399932861328,151.10000610351562,2048300.0 2022-06-28,148.49000549316406,153.16000366210938,148.3699951171875,151.41000366210938,2786500.0 2022-06-29,147.27000427246094,147.50999450683594,144.75,146.91000366210938,2586600.0 2022-06-30,146.08999633789062,149.22000122070312,143.3000030517578,145.4499969482422,4158000.0 2022-07-01,142.91000366210938,145.10000610351562,140.52000427246094,143.94000244140625,3175000.0 2022-07-05,143.07000732421875,143.1699981689453,138.5,139.89999389648438,3792500.0 2022-07-06,144.6999969482422,145.91000366210938,142.02999877929688,143.63999938964844,2708600.0 2022-07-07,148.57000732421875,149.67999267578125,147.24000549316406,147.7100067138672,2742600.0 2022-07-08,149.94000244140625,150.5399932861328,145.72000122070312,147.39999389648438,1997900.0 2022-07-11,147.55999755859375,149.25999450683594,146.25999450683594,148.17999267578125,2684900.0 2022-07-12,148.0500030517578,150.17999267578125,147.39999389648438,148.4600067138672,2305800.0 2022-07-13,149.19000244140625,149.97000122070312,145.19000244140625,145.49000549316406,2306900.0 2022-07-14,153.30999755859375,154.16000366210938,147.22000122070312,148.75,3794000.0 2022-07-15,157.97000122070312,158.27999877929688,153.3300018310547,153.83999633789062,3736600.0 2022-07-18,155.25,159.38999938964844,154.3699951171875,158.83999633789062,2930000.0 2022-07-19,161.4499969482422,162.0,156.8300018310547,156.92999267578125,3582000.0 2022-07-20,163.1199951171875,163.72000122070312,158.75999450683594,159.64999389648438,3126000.0 2022-07-21,165.19000244140625,165.24000549316406,162.27999877929688,164.3800048828125,2990800.0 2022-07-22,163.27000427246094,165.66000366210938,162.30999755859375,165.66000366210938,2944900.0 2022-07-25,163.0399932861328,163.14999389648438,160.27000427246094,162.9499969482422,3085800.0 2022-07-26,161.77999877929688,164.27000427246094,161.25999450683594,163.5500030517578,3151300.0 2022-07-27,168.3300018310547,169.6300048828125,163.25999450683594,163.25999450683594,4672500.0 2022-07-28,169.6699981689453,170.9499969482422,167.3000030517578,168.7100067138672,3880200.0 2022-07-29,171.9600067138672,172.72000122070312,167.7100067138672,168.39999389648438,4744400.0 2022-08-01,171.4600067138672,172.3699951171875,169.44000244140625,170.7100067138672,2277100.0 2022-08-02,170.77000427246094,172.52999877929688,169.61000061035156,170.27999877929688,2179600.0 2022-08-03,176.36000061035156,176.97999572753906,171.0,171.0,2766400.0 2022-08-04,176.9600067138672,177.9499969482422,175.13999938964844,176.3699951171875,2395100.0 2022-08-05,177.25,177.52000427246094,174.10000610351562,174.75,2495300.0 2022-08-08,175.86000061035156,177.75,173.77999877929688,176.22000122070312,2308600.0 2022-08-09,170.3699951171875,173.88999938964844,169.0399932861328,173.41000366210938,3717700.0 2022-08-10,175.0800018310547,175.3000030517578,171.22000122070312,173.72000122070312,3213500.0 2022-08-11,174.5500030517578,178.27999877929688,174.22999572753906,176.16000366210938,2709900.0 2022-08-12,179.25999450683594,179.75999450683594,175.22999572753906,175.22999572753906,3198300.0 2022-08-15,179.88999938964844,180.00999450683594,177.42999267578125,178.41000366210938,2798500.0 2022-08-16,179.0399932861328,179.72999572753906,176.80999755859375,179.32000732421875,3138200.0 2022-08-17,170.1300048828125,174.02000427246094,167.10000610351562,174.0,6158600.0 2022-08-18,170.1300048828125,172.47999572753906,165.94000244140625,167.72999572753906,4513300.0 2022-08-19,168.0,168.89999389648438,167.02000427246094,168.42999267578125,3396500.0 2022-08-22,163.83999633789062,166.27999877929688,162.92999267578125,165.16000366210938,3731100.0 2022-08-23,164.41000366210938,166.2899932861328,163.47999572753906,163.47999572753906,2128300.0 2022-08-24,163.64999389648438,164.85000610351562,162.24000549316406,163.80999755859375,3253100.0 2022-08-25,167.07000732421875,167.25,164.17999267578125,164.2899932861328,2981700.0 2022-08-26,158.6699981689453,167.47999572753906,158.50999450683594,166.83999633789062,4238300.0 2022-08-29,155.19000244140625,157.85000610351562,154.1699981689453,156.82000732421875,3353300.0 2022-08-30,152.72999572753906,156.25999450683594,151.52000427246094,156.1300048828125,3670100.0 2022-08-31,151.52999877929688,153.4600067138672,150.33999633789062,153.4600067138672,3535300.0 2022-09-01,150.69000244140625,151.0399932861328,146.5399932861328,148.99000549316406,3783900.0 2022-09-02,148.6300048828125,153.25,147.85000610351562,151.66000366210938,2787500.0 2022-09-06,148.22999572753906,150.07000732421875,146.52999877929688,148.61000061035156,2480300.0 2022-09-07,150.6999969482422,151.80999755859375,148.22000122070312,149.5800018310547,2496600.0 2022-09-08,152.1300048828125,152.83999633789062,148.85000610351562,149.5800018310547,2457600.0 2022-09-09,154.17999267578125,155.1999969482422,152.49000549316406,152.49000549316406,2620300.0 2022-09-12,155.64999389648438,155.85000610351562,153.69000244140625,155.44000244140625,3866800.0 2022-09-13,148.25,152.1999969482422,147.8000030517578,151.0,4202100.0 2022-09-14,150.25,151.2899932861328,147.99000549316406,149.52000427246094,2272900.0 2022-09-15,147.8699951171875,150.75999450683594,146.99000549316406,149.6999969482422,3142400.0 2022-09-16,149.30999755859375,149.47999572753906,145.1699981689453,146.72999572753906,4592400.0 2022-09-19,149.61000061035156,150.38999938964844,147.8699951171875,148.07000732421875,2398200.0 2022-09-20,149.77999877929688,150.50999450683594,148.25999450683594,148.6999969482422,2574300.0 2022-09-21,148.44000244140625,154.0,148.33999633789062,149.9600067138672,3315600.0 2022-09-22,145.33999633789062,148.3300018310547,144.1999969482422,147.99000549316406,3355700.0 2022-09-23,141.9199981689453,144.3800048828125,140.08999633789062,143.80999755859375,4839300.0 2022-09-26,140.82000732421875,143.74000549316406,140.6199951171875,142.6699981689453,4502400.0 2022-09-27,141.80999755859375,143.92999267578125,139.8699951171875,142.69000244140625,2964300.0 2022-09-28,144.5800018310547,145.35000610351562,139.9199981689453,140.85000610351562,3307000.0 2022-09-29,141.99000549316406,142.89999389648438,139.9199981689453,142.89999389648438,3453500.0 2022-09-30,139.33999633789062,142.6300048828125,139.24000549316406,140.86000061035156,3525900.0 2022-10-03,145.1300048828125,146.61000061035156,139.85000610351562,141.27999877929688,4708300.0 2022-10-04,150.85000610351562,151.75,148.00999450683594,148.25,4181800.0 2022-10-05,151.88999938964844,152.9600067138672,148.83999633789062,149.10000610351562,3052000.0 2022-10-06,150.97000122070312,153.6199951171875,150.72000122070312,151.3300018310547,2286500.0 2022-10-07,144.9199981689453,148.6300048828125,144.1300048828125,147.6699981689453,4351100.0 2022-10-10,140.89999389648438,145.47999572753906,138.91000366210938,145.13999938964844,3828700.0 2022-10-11,138.8000030517578,141.07000732421875,136.9600067138672,139.66000366210938,4735300.0 2022-10-12,138.58999633789062,140.33999633789062,138.39999389648438,139.02999877929688,2541100.0 2022-10-13,142.75,143.94000244140625,133.47999572753906,134.6999969482422,5040500.0 2022-10-14,136.72999572753906,144.9499969482422,136.5,144.6199951171875,4970400.0 2022-10-17,139.1199951171875,141.27999877929688,137.75,140.0500030517578,5039800.0 2022-10-18,141.10000610351562,145.2100067138672,139.33999633789062,144.63999938964844,3280300.0 2022-10-19,141.3300018310547,142.97000122070312,139.25999450683594,140.75999450683594,2465400.0 2022-10-20,142.0800018310547,146.75,141.25,142.44000244140625,3341100.0 2022-10-21,146.58999633789062,147.4199981689453,140.9499969482422,141.92999267578125,3612400.0 2022-10-24,144.52999877929688,146.8800048828125,142.3800048828125,144.97999572753906,3334500.0 2022-10-25,146.3699951171875,147.50999450683594,144.41000366210938,145.05999755859375,3644800.0 2022-10-26,141.3800048828125,145.64999389648438,140.5399932861328,142.77000427246094,6726400.0 2022-10-27,140.67999267578125,143.35000610351562,140.0399932861328,142.49000549316406,4666400.0 2022-10-28,144.8800048828125,145.99000549316406,141.14999389648438,141.5,3482000.0 2022-10-31,142.6199951171875,143.8800048828125,140.60000610351562,143.80999755859375,3078300.0 2022-11-01,144.6999969482422,145.91000366210938,143.32000732421875,145.11000061035156,2322800.0 2022-11-02,141.24000549316406,147.80999755859375,141.02000427246094,145.44000244140625,3327700.0 2022-11-03,138.02000427246094,141.00999450683594,137.7899932861328,139.39999389648438,3706400.0 2022-11-04,144.2899932861328,145.39999389648438,141.11000061035156,142.32000732421875,5004300.0 2022-11-07,148.92999267578125,149.19000244140625,143.8800048828125,145.80999755859375,3981600.0 2022-11-08,151.0399932861328,155.60000610351562,150.02999877929688,151.13999938964844,4968300.0 2022-11-09,148.22999572753906,150.83999633789062,147.58999633789062,149.13999938964844,3696300.0 2022-11-10,160.3699951171875,160.75999450683594,154.5,155.91000366210938,5617300.0 2022-11-11,164.05999755859375,164.88999938964844,159.30999755859375,159.39999389648438,3211500.0 2022-11-14,161.25999450683594,166.80999755859375,160.85000610351562,163.1199951171875,4269700.0 2022-11-15,165.1699981689453,167.86000061035156,162.55999755859375,167.4600067138672,4158100.0 2022-11-16,161.27000427246094,162.11000061035156,160.22999572753906,161.88999938964844,3859000.0 2022-11-17,161.47000122070312,161.69000244140625,158.08999633789062,158.4499969482422,2835400.0 2022-11-18,161.85000610351562,163.8800048828125,160.97000122070312,163.55999755859375,4016500.0 2022-11-21,159.24000549316406,162.00999450683594,159.14999389648438,161.16000366210938,6276300.0 2022-11-22,168.42999267578125,168.85000610351562,162.7100067138672,165.17999267578125,5739900.0 2022-11-23,169.1999969482422,173.3000030517578,167.6999969482422,169.35000610351562,3851800.0 2022-11-25,167.08999633789062,169.5,166.97999572753906,169.0399932861328,1698600.0 2022-11-28,164.00999450683594,167.3000030517578,162.5399932861328,164.88999938964844,3910900.0 2022-11-29,163.88999938964844,165.00999450683594,162.41000366210938,164.75999450683594,2685800.0 2022-11-30,171.91000366210938,172.19000244140625,162.6999969482422,164.55999755859375,5396300.0 2022-12-01,171.47999572753906,173.2100067138672,169.75999450683594,173.2100067138672,3222200.0 2022-12-02,168.6300048828125,168.7899932861328,165.24000549316406,167.1999969482422,3055200.0 2022-12-05,167.83999633789062,168.89999389648438,166.77999877929688,167.86000061035156,2615800.0 2022-12-06,166.50999450683594,168.4499969482422,165.3000030517578,167.75,3572100.0 2022-12-07,166.00999450683594,168.47999572753906,165.00999450683594,166.2899932861328,1881600.0 2022-12-08,169.64999389648438,169.8000030517578,165.9199981689453,167.07000732421875,2836300.0 2022-12-09,168.67999267578125,170.36000061035156,167.89999389648438,168.47000122070312,2514900.0 2022-12-12,172.25999450683594,172.33999633789062,167.74000549316406,169.1699981689453,2966800.0 2022-12-13,175.49000549316406,179.9499969482422,173.67999267578125,178.00999450683594,4778100.0 2022-12-14,171.67999267578125,176.85000610351562,170.11000061035156,175.8699951171875,3202500.0 2022-12-15,166.08999633789062,169.77000427246094,165.49000549316406,169.22000122070312,3985000.0 2022-12-16,166.82000732421875,167.25,164.07000732421875,165.27999877929688,7411900.0 2022-12-19,165.13999938964844,167.49000549316406,163.75,167.44000244140625,2621800.0 2022-12-20,164.3300018310547,165.80999755859375,163.55999755859375,163.72000122070312,2102300.0 2022-12-21,167.41000366210938,167.83999633789062,165.22000122070312,165.3800048828125,2181400.0 2022-12-22,163.75,164.8300018310547,161.05999755859375,164.8300018310547,2972000.0 2022-12-23,163.83999633789062,164.1199951171875,161.25,162.6999969482422,1498300.0 2022-12-27,162.1999969482422,163.6999969482422,161.14999389648438,163.57000732421875,1932000.0 2022-12-28,160.27999877929688,163.57000732421875,160.05999755859375,161.5,1499900.0 2022-12-29,163.97999572753906,164.77999877929688,161.5,162.5800018310547,2148900.0 2022-12-30,164.02999877929688,164.16000366210938,160.75999450683594,162.36000061035156,1619400.0 2023-01-03,162.4499969482422,166.1999969482422,161.44000244140625,165.57000732421875,4475700.0 2023-01-04,165.91000366210938,167.58999633789062,163.75999450683594,165.3800048828125,3477900.0 2023-01-05,159.69000244140625,165.6300048828125,159.5800018310547,164.47000122070312,4750300.0 2023-01-06,165.52000427246094,166.75,159.92999267578125,161.75999450683594,3483400.0 2023-01-09,167.10000610351562,169.91000366210938,165.67999267578125,167.38999938964844,3734100.0 2023-01-10,169.22000122070312,169.75,166.5,166.5,2351900.0 2023-01-11,169.7899932861328,170.1300048828125,167.30999755859375,167.72000122070312,3068900.0 2023-01-12,168.6699981689453,170.63999938964844,167.16000366210938,170.02000427246094,2478100.0 2023-01-13,168.97999572753906,169.42999267578125,166.4199981689453,167.5,1891200.0 2023-01-17,166.91000366210938,169.1699981689453,166.0500030517578,167.91000366210938,3320200.0 2023-01-18,166.0,169.3800048828125,165.89999389648438,168.52999877929688,2627700.0 2023-01-19,163.1300048828125,165.63999938964844,162.10000610351562,165.55999755859375,3082500.0 2023-01-20,165.1699981689453,165.24000549316406,161.0399932861328,163.82000732421875,3841900.0 2023-01-23,169.66000366210938,170.25,165.6199951171875,166.5399932861328,3521900.0 2023-01-24,168.86000061035156,170.02999877929688,167.36000061035156,167.91000366210938,2407100.0 2023-01-25,168.4499969482422,168.72999572753906,164.2100067138672,166.6199951171875,2739800.0 2023-01-26,170.74000549316406,170.9499969482422,166.86000061035156,169.94000244140625,3539900.0 2023-01-27,170.8300018310547,172.02999877929688,168.39999389648438,169.07000732421875,2453400.0 2023-01-30,168.92999267578125,171.14999389648438,168.33999633789062,169.10000610351562,3135600.0 2023-01-31,171.47000122070312,171.52000427246094,168.89999389648438,168.92999267578125,2549400.0 2023-02-01,176.58999633789062,178.50999450683594,171.22999572753906,171.3300018310547,4200300.0 2023-02-02,179.3000030517578,180.0500030517578,176.19000244140625,177.86000061035156,4206200.0 2023-02-03,178.82000732421875,181.33999633789062,176.22000122070312,176.92999267578125,4005700.0 2023-02-06,177.5500030517578,179.32000732421875,176.3699951171875,176.99000549316406,2916600.0 2023-02-07,181.02000427246094,181.86000061035156,177.00999450683594,178.38999938964844,3531600.0 2023-02-08,177.75999450683594,179.8699951171875,177.39999389648438,178.64999389648438,3520600.0 2023-02-09,178.52000427246094,182.22999572753906,177.32000732421875,180.75,2983300.0 2023-02-10,178.4600067138672,179.02000427246094,176.07000732421875,177.13999938964844,4003300.0 2023-02-13,180.4499969482422,181.6300048828125,178.9499969482422,179.3800048828125,3975500.0 2023-02-14,182.5399932861328,183.1300048828125,178.52999877929688,179.07000732421875,3784200.0 2023-02-15,196.17999267578125,196.41000366210938,191.10000610351562,194.33999633789062,7456000.0 2023-02-16,193.8300018310547,196.3000030517578,192.9600067138672,194.55999755859375,4481700.0 2023-02-17,192.7100067138672,194.39999389648438,191.36000061035156,193.08999633789062,3774900.0 2023-02-21,185.97000122070312,191.17999267578125,185.47999572753906,190.6300048828125,5117800.0 2023-02-22,183.75999450683594,186.67999267578125,182.83999633789062,186.67999267578125,3512600.0 2023-02-23,185.64999389648438,187.47000122070312,183.13999938964844,186.97999572753906,4501800.0 2023-02-24,182.94000244140625,183.8699951171875,181.61000061035156,183.27999877929688,3177900.0 2023-02-27,183.1699981689453,185.89999389648438,182.94000244140625,185.5800018310547,2769500.0 2023-02-28,183.47000122070312,185.52999877929688,182.5399932861328,183.0,2644400.0 2023-03-01,183.11000061035156,185.52999877929688,182.6999969482422,183.86000061035156,2600300.0 2023-03-02,184.58999633789062,185.30999755859375,179.22000122070312,181.1300048828125,2906400.0 2023-03-03,186.25,186.8000030517578,182.94000244140625,185.30999755859375,3112400.0 2023-03-06,185.52000427246094,188.55999755859375,185.08999633789062,187.32000732421875,2664100.0 2023-03-07,184.94000244140625,186.94000244140625,183.50999450683594,186.02999877929688,2415100.0 2023-03-08,186.57000732421875,187.4499969482422,185.1999969482422,186.3699951171875,3182000.0 2023-03-09,183.55999755859375,188.7899932861328,183.3800048828125,187.1199951171875,3627300.0 2023-03-10,181.75999450683594,185.5800018310547,181.3300018310547,184.72999572753906,3166800.0 2023-03-13,182.5500030517578,184.3000030517578,179.0800018310547,179.80999755859375,3310200.0 2023-03-14,186.5800018310547,188.02999877929688,183.99000549316406,184.9600067138672,4147400.0 2023-03-15,182.92999267578125,185.50999450683594,180.33999633789062,184.22999572753906,3972700.0 2023-03-16,186.6300048828125,187.30999755859375,180.1999969482422,181.32000732421875,3753500.0 2023-03-17,185.85000610351562,188.8000030517578,184.47000122070312,187.38999938964844,6216500.0 2023-03-20,187.05999755859375,187.52000427246094,185.1199951171875,186.10000610351562,3033500.0 2023-03-21,188.39999389648438,189.9199981689453,186.0,188.8800048828125,3232700.0 2023-03-22,186.61000061035156,191.5,186.35000610351562,188.86000061035156,3481000.0 2023-03-23,189.4499969482422,192.5399932861328,187.05999755859375,188.97000122070312,2658300.0 2023-03-24,187.69000244140625,189.4199981689453,185.66000366210938,189.10000610351562,3401800.0 2023-03-27,184.77000427246094,188.36000061035156,184.47999572753906,188.25,3616900.0 2023-03-28,183.60000610351562,184.0,180.8800048828125,183.72000122070312,3319900.0 2023-03-29,189.1699981689453,190.3000030517578,186.0399932861328,186.0399932861328,3577800.0 2023-03-30,194.2100067138672,195.1300048828125,190.88999938964844,191.25,4367100.0 2023-03-31,197.22000122070312,197.55999755859375,193.25,193.52000427246094,3873000.0 2023-04-03,196.27999877929688,197.75,194.25999450683594,196.47000122070312,3120700.0 2023-04-04,195.1199951171875,198.25,193.7899932861328,197.55999755859375,3633600.0 2023-04-05,190.3699951171875,194.50999450683594,189.0500030517578,194.36000061035156,3368300.0 2023-04-06,187.1699981689453,189.8000030517578,186.82000732421875,188.74000549316406,3010100.0 2023-04-10,190.9499969482422,191.2100067138672,185.00999450683594,185.6300048828125,2573500.0 2023-04-11,189.41000366210938,192.32000732421875,189.07000732421875,192.22000122070312,2336400.0 2023-04-12,187.2899932861328,190.8000030517578,187.02000427246094,190.8000030517578,2085400.0 2023-04-13,189.10000610351562,190.10000610351562,186.16000366210938,187.3000030517578,2020200.0 2023-04-14,188.50999450683594,191.0800018310547,187.0399932861328,188.1300048828125,1988100.0 2023-04-17,189.57000732421875,189.9499969482422,187.39999389648438,187.66000366210938,2095000.0 2023-04-18,189.5800018310547,191.9600067138672,188.44000244140625,190.9199981689453,1745500.0 2023-04-19,188.5500030517578,189.02999877929688,187.55999755859375,187.88999938964844,1556000.0 2023-04-20,186.97999572753906,189.22000122070312,183.10000610351562,185.57000732421875,2807800.0 2023-04-21,186.33999633789062,187.1999969482422,184.63999938964844,186.25,1975300.0 2023-04-24,186.9600067138672,187.38999938964844,185.7100067138672,186.33999633789062,1782000.0 2023-04-25,181.13999938964844,186.13999938964844,181.07000732421875,186.1300048828125,3474800.0 2023-04-26,180.66000366210938,182.47999572753906,179.64999389648438,181.22999572753906,3603100.0 2023-04-27,177.6199951171875,178.94000244140625,171.24000549316406,178.52999877929688,4621700.0 2023-04-28,179.8800048828125,180.16000366210938,176.27000427246094,177.63999938964844,3167800.0 2023-05-01,182.5399932861328,182.92999267578125,180.66000366210938,180.75,2572800.0 2023-05-02,183.66000366210938,186.58999633789062,182.1199951171875,184.44000244140625,2710800.0 2023-05-03,182.38999938964844,185.17999267578125,182.02999877929688,183.4199981689453,1788500.0 2023-05-04,181.3300018310547,182.97000122070312,180.47999572753906,182.0,2308200.0 2023-05-05,183.38999938964844,184.4499969482422,179.57000732421875,180.63999938964844,3672100.0 2023-05-08,184.52000427246094,184.57000732421875,181.72999572753906,183.7899932861328,1936900.0 2023-05-09,179.6199951171875,182.72000122070312,178.02999877929688,182.52999877929688,3353300.0 2023-05-10,181.42999267578125,182.2899932861328,179.55999755859375,181.67999267578125,3364700.0 2023-05-11,180.58999633789062,181.08999633789062,178.74000549316406,180.39999389648438,2252600.0 2023-05-12,180.57000732421875,182.5500030517578,178.8699951171875,181.44000244140625,1376800.0 2023-05-15,184.3699951171875,184.72000122070312,180.27999877929688,180.67999267578125,2435800.0 2023-05-16,182.7899932861328,185.25999450683594,182.58999633789062,183.6300048828125,2178800.0 2023-05-17,187.9600067138672,188.60000610351562,183.14999389648438,184.0,3002200.0 2023-05-18,192.25999450683594,193.0399932861328,188.3699951171875,188.9499969482422,2959000.0 2023-05-19,190.52999877929688,192.64999389648438,189.75999450683594,192.25999450683594,3598300.0 2023-05-22,191.30999755859375,193.13999938964844,189.4600067138672,189.91000366210938,2494400.0 2023-05-23,187.9199981689453,190.36000061035156,187.39999389648438,189.7899932861328,3864700.0 2023-05-24,173.1999969482422,176.6300048828125,169.74000549316406,171.5,10367100.0 2023-05-25,172.38999938964844,173.94000244140625,161.92999267578125,166.50999450683594,9915900.0 2023-05-26,176.52999877929688,177.74000549316406,171.49000549316406,172.47999572753906,6794800.0 2023-05-30,177.42999267578125,178.83999633789062,174.80999755859375,178.1199951171875,5233100.0 2023-05-31,177.69000244140625,180.0,175.24000549316406,175.39999389648438,7035300.0 2023-06-01,180.41000366210938,182.1999969482422,176.6999969482422,179.22000122070312,4361700.0 2023-06-02,179.8000030517578,182.0,178.9199981689453,181.30999755859375,3696600.0 2023-06-05,174.97999572753906,179.33999633789062,173.66000366210938,179.1699981689453,3311400.0 2023-06-06,177.97000122070312,178.72000122070312,173.41000366210938,173.61000061035156,3487400.0 2023-06-07,180.3699951171875,183.36000061035156,178.27000427246094,178.27000427246094,4060900.0 2023-06-08,181.67999267578125,182.5399932861328,180.0500030517578,181.44000244140625,2995000.0 2023-06-09,182.4600067138672,185.88999938964844,181.0800018310547,183.27000427246094,3164500.0 2023-06-12,187.66000366210938,187.9600067138672,184.7100067138672,185.0,3845700.0 2023-06-13,192.3699951171875,192.5399932861328,189.4199981689453,190.33999633789062,3827900.0 2023-06-14,191.88999938964844,193.97000122070312,189.86000061035156,192.6199951171875,4061300.0 2023-06-15,189.66000366210938,191.88999938964844,189.4499969482422,190.77999877929688,3414400.0 2023-06-16,188.36000061035156,191.77999877929688,187.75,190.49000549316406,6889200.0 2023-06-20,187.97999572753906,189.0,185.39999389648438,187.0,2663500.0 2023-06-21,185.44000244140625,188.25999450683594,185.33999633789062,186.02000427246094,2941300.0 2023-06-22,186.11000061035156,186.3699951171875,183.22999572753906,183.8800048828125,2973200.0 2023-06-23,185.94000244140625,187.08999633789062,183.52000427246094,184.10000610351562,5021500.0 2023-06-26,186.33999633789062,191.6300048828125,186.24000549316406,187.85000610351562,3365800.0 2023-06-27,192.3800048828125,192.61000061035156,185.00999450683594,186.8000030517578,3631900.0 2023-06-28,189.89999389648438,191.16000366210938,188.57000732421875,190.02000427246094,3836400.0 2023-06-29,189.47999572753906,190.66000366210938,187.60000610351562,189.8000030517578,2623200.0 2023-06-30,194.80999755859375,195.36000061035156,190.8000030517578,190.97999572753906,3376000.0 2023-07-03,194.3300018310547,196.5500030517578,192.27000427246094,193.97999572753906,1367600.0 2023-07-05,190.0,193.35000610351562,189.8699951171875,192.42999267578125,2693700.0 2023-07-06,186.19000244140625,187.9600067138672,184.57000732421875,186.89999389648438,4203800.0 2023-07-07,185.30999755859375,188.66000366210938,185.17999267578125,186.38999938964844,3038000.0 2023-07-10,191.0500030517578,191.08999633789062,185.77000427246094,185.91000366210938,3367200.0 2023-07-11,190.9499969482422,192.07000732421875,187.60000610351562,191.66000366210938,2039700.0 2023-07-12,195.39999389648438,196.0500030517578,192.5800018310547,193.41000366210938,3117600.0 2023-07-13,198.27000427246094,199.44000244140625,195.91000366210938,196.67999267578125,3364400.0 2023-07-14,191.97000122070312,197.38999938964844,191.49000549316406,197.3800048828125,2922100.0 2023-07-17,196.36000061035156,197.5399932861328,190.5800018310547,190.5800018310547,3249100.0 2023-07-18,196.5,196.80999755859375,193.82000732421875,194.9199981689453,3022900.0 2023-07-19,195.7899932861328,197.39999389648438,195.30999755859375,197.1699981689453,2040800.0 2023-07-20,189.64999389648438,193.9499969482422,188.75999450683594,191.8800048828125,3991000.0 2023-07-21,191.9600067138672,193.64999389648438,190.72000122070312,191.64999389648438,8748400.0 2023-07-24,192.3699951171875,193.61000061035156,190.64999389648438,191.44000244140625,2663500.0 2023-07-25,195.66000366210938,196.9499969482422,193.0,193.0,2958700.0 2023-07-26,191.52000427246094,192.82000732421875,189.89999389648438,191.92999267578125,2793200.0 2023-07-27,195.4499969482422,198.10000610351562,193.69000244140625,195.5,3474600.0 2023-07-28,198.4199981689453,199.02000427246094,196.19000244140625,198.2899932861328,2883900.0 2023-07-31,199.52999877929688,200.10000610351562,198.42999267578125,198.74000549316406,2091300.0 2023-08-01,199.47999572753906,200.07000732421875,196.82000732421875,197.63999938964844,1900300.0 2023-08-02,192.4600067138672,198.16000366210938,191.8699951171875,198.08999633789062,3739700.0 2023-08-03,191.49000549316406,193.24000549316406,188.94000244140625,190.67999267578125,3040100.0 2023-08-04,188.35000610351562,190.25999450683594,184.74000549316406,189.0,3632900.0 2023-08-07,190.10000610351562,191.3699951171875,188.8699951171875,190.6999969482422,2035200.0 2023-08-08,186.61000061035156,187.36000061035156,183.75,187.0,2939500.0 2023-08-09,184.80999755859375,187.5,184.38999938964844,186.41000366210938,2341900.0 2023-08-10,184.7100067138672,188.9499969482422,184.13999938964844,187.0500030517578,2268000.0 2023-08-11,183.2100067138672,184.4499969482422,182.02000427246094,183.0,2859400.0 2023-08-14,185.38999938964844,185.6199951171875,182.5500030517578,183.3800048828125,2057000.0 2023-08-15,181.32000732421875,184.10000610351562,181.0399932861328,182.9600067138672,1959500.0 2023-08-16,177.1699981689453,180.63999938964844,175.77000427246094,180.38999938964844,4869000.0 2023-08-17,175.49000549316406,178.27000427246094,174.6300048828125,177.74000549316406,2804100.0 2023-08-18,175.75,176.5,173.4199981689453,173.89999389648438,2834600.0 2023-08-21,177.22000122070312,177.66000366210938,174.22000122070312,176.1199951171875,3345900.0 2023-08-22,176.66000366210938,179.3800048828125,175.36000061035156,178.99000549316406,4241700.0 2023-08-23,177.47999572753906,178.7899932861328,168.5399932861328,168.61000061035156,7413500.0 2023-08-24,173.69000244140625,178.25,172.9499969482422,176.77000427246094,6811300.0 2023-08-25,178.16000366210938,179.0,173.3800048828125,173.3800048828125,4538700.0 2023-08-28,180.3300018310547,181.1199951171875,179.24000549316406,180.08999633789062,2851700.0 2023-08-29,182.55999755859375,183.44000244140625,178.11000061035156,178.72000122070312,3574800.0 2023-08-30,181.57000732421875,182.89999389648438,180.39999389648438,181.67999267578125,3080900.0 2023-08-31,181.77999877929688,183.9600067138672,180.82000732421875,181.57000732421875,3362800.0 2023-09-01,182.42999267578125,182.63999938964844,180.66000366210938,182.60000610351562,1879000.0 2023-09-05,181.5399932861328,183.42999267578125,180.2100067138672,181.4199981689453,2488000.0 2023-09-06,182.17999267578125,182.47000122070312,178.75,181.5399932861328,3382500.0 2023-09-07,178.4600067138672,181.41000366210938,177.64999389648438,179.94000244140625,5562200.0 2023-09-08,177.47000122070312,178.8699951171875,176.7100067138672,178.39999389648438,3182200.0 2023-09-11,177.64999389648438,179.91000366210938,175.2899932861328,179.5399932861328,2768100.0 2023-09-12,175.0500030517578,179.00999450683594,175.02000427246094,176.5,2862900.0 2023-09-13,176.1699981689453,177.6199951171875,175.3000030517578,175.91000366210938,2269400.0 2023-09-14,179.6699981689453,180.11000061035156,175.22000122070312,178.25,4135400.0 2023-09-15,178.13999938964844,179.5800018310547,177.2100067138672,179.41000366210938,6062000.0 2023-09-18,179.72000122070312,180.36000061035156,177.39999389648438,178.10000610351562,2733700.0 2023-09-19,178.75,179.02000427246094,176.16000366210938,178.1999969482422,2852700.0 2023-09-20,176.0800018310547,179.0800018310547,175.92999267578125,179.02000427246094,2606500.0 2023-09-21,173.83999633789062,176.66000366210938,173.39999389648438,175.39999389648438,3780800.0 2023-09-22,175.47999572753906,176.8800048828125,174.25999450683594,174.99000549316406,2839700.0 2023-09-25,175.42999267578125,175.5800018310547,173.05999755859375,174.5,2300400.0 2023-09-26,172.33999633789062,173.82000732421875,171.4199981689453,173.36000061035156,3492500.0 2023-09-27,172.80999755859375,174.0,170.64999389648438,172.99000549316406,2558400.0 2023-09-28,176.41000366210938,177.6199951171875,172.25999450683594,172.80999755859375,2781800.0 2023-09-29,175.08999633789062,178.61000061035156,174.1300048828125,177.9600067138672,2703800.0 2023-10-02,175.42999267578125,176.89999389648438,173.69000244140625,175.0,1727200.0 2023-10-03,171.50999450683594,176.39999389648438,170.49000549316406,173.77999877929688,3226100.0 2023-10-04,173.7899932861328,174.3300018310547,171.72000122070312,172.58999633789062,3601000.0 2023-10-05,172.10000610351562,174.6300048828125,169.88999938964844,174.22000122070312,2874600.0 2023-10-06,173.97000122070312,175.2899932861328,170.1300048828125,170.7100067138672,3259900.0 2023-10-09,173.32000732421875,173.89999389648438,171.42999267578125,172.85000610351562,2571900.0 2023-10-10,175.97000122070312,177.57000732421875,173.47000122070312,173.64999389648438,2924500.0 2023-10-11,174.9199981689453,177.10000610351562,173.24000549316406,176.3699951171875,2466900.0 2023-10-12,173.60000610351562,176.17999267578125,172.22000122070312,175.88999938964844,3569000.0 2023-10-13,171.07000732421875,174.25999450683594,170.02999877929688,173.97999572753906,2699900.0 2023-10-16,172.75,173.75,171.5,171.72999572753906,3258900.0 2023-10-17,172.61000061035156,174.07000732421875,168.72999572753906,169.49000549316406,2283600.0 2023-10-18,171.27000427246094,172.9600067138672,169.72000122070312,170.6999969482422,3827200.0 2023-10-19,168.72000122070312,173.02999877929688,168.22999572753906,172.92999267578125,3692800.0 2023-10-20,166.52000427246094,169.74000549316406,166.00999450683594,169.02000427246094,3399600.0 2023-10-23,163.8699951171875,167.30999755859375,163.64999389648438,165.5500030517578,2757500.0 2023-10-24,164.92999267578125,165.32000732421875,162.85000610351562,164.6199951171875,3206300.0 2023-10-25,159.7899932861328,162.49000549316406,159.0,162.00999450683594,5142300.0 2023-10-26,160.86000061035156,163.92999267578125,160.67999267578125,160.8699951171875,3528300.0 2023-10-27,160.57000732421875,162.49000549316406,159.8000030517578,161.47999572753906,2168900.0 2023-10-30,155.8800048828125,158.02000427246094,154.99000549316406,157.6199951171875,4421400.0 2023-10-31,157.3300018310547,157.63999938964844,155.16000366210938,156.5,3151800.0 2023-11-01,159.24000549316406,159.47999572753906,155.47000122070312,157.4600067138672,4324600.0 2023-11-02,164.33999633789062,165.27000427246094,161.63999938964844,161.97999572753906,4105900.0 2023-11-03,167.9199981689453,169.4600067138672,165.94000244140625,165.94000244140625,3536600.0 2023-11-06,167.57000732421875,168.9199981689453,165.58999633789062,167.44000244140625,2132900.0 2023-11-07,168.11000061035156,169.1199951171875,166.94000244140625,167.57000732421875,2537400.0 2023-11-08,168.91000366210938,170.5,167.5,168.5,3452000.0 2023-11-09,167.1300048828125,170.6199951171875,166.77999877929688,169.47999572753906,4211500.0 2023-11-10,172.32000732421875,172.99000549316406,167.83999633789062,169.27999877929688,3671000.0 2023-11-13,170.66000366210938,171.6199951171875,170.10000610351562,170.75,3243700.0 2023-11-14,177.5800018310547,178.3000030517578,175.0,175.1999969482422,3448600.0 2023-11-15,180.77999877929688,182.80999755859375,179.02000427246094,179.02000427246094,3293200.0 2023-11-16,179.83999633789062,181.66000366210938,178.66000366210938,181.3300018310547,3286900.0 2023-11-17,183.0500030517578,183.57000732421875,181.1199951171875,182.9199981689453,3279000.0 2023-11-20,183.82000732421875,184.6999969482422,182.08999633789062,182.08999633789062,3811100.0 2023-11-21,181.25,184.52999877929688,179.44000244140625,183.05999755859375,4965900.0 2023-11-22,182.6699981689453,184.2100067138672,181.44000244140625,182.16000366210938,2926300.0 2023-11-24,183.0500030517578,183.38999938964844,182.2100067138672,182.8000030517578,1127100.0 2023-11-27,183.77000427246094,184.3800048828125,181.42999267578125,182.66000366210938,3520200.0 2023-11-28,183.1999969482422,184.5500030517578,182.33999633789062,183.25999450683594,2797900.0 2023-11-29,182.7100067138672,186.92999267578125,182.52999877929688,185.2899932861328,2986600.0 2023-11-30,183.3800048828125,183.5,180.75999450683594,183.17999267578125,4356200.0 2023-12-01,183.07000732421875,183.8800048828125,181.16000366210938,182.77000427246094,2332900.0 2023-12-04,183.25999450683594,183.4499969482422,180.17999267578125,181.66000366210938,3316000.0 2023-12-05,180.6300048828125,182.50999450683594,179.6300048828125,182.22000122070312,2620000.0 2023-12-06,180.57000732421875,183.0,180.1699981689453,183.0,2763400.0 2023-12-07,184.3800048828125,185.72000122070312,180.3699951171875,182.33999633789062,3717600.0 2023-12-08,184.8800048828125,186.3000030517578,183.80999755859375,184.25,2404200.0 2023-12-11,190.1300048828125,191.11000061035156,185.55999755859375,185.64999389648438,3499500.0 2023-12-12,190.97000122070312,191.0500030517578,189.1199951171875,190.22000122070312,2841100.0 2023-12-13,192.27000427246094,193.08999633789062,189.66000366210938,191.41000366210938,3701800.0 2023-12-14,200.1699981689453,200.25999450683594,193.19000244140625,193.19000244140625,5610000.0 2023-12-15,200.8800048828125,202.77000427246094,200.02000427246094,201.94000244140625,7057400.0 2023-12-18,196.58999633789062,201.19000244140625,196.16000366210938,200.8800048828125,3421000.0 2023-12-19,197.8300018310547,198.10000610351562,196.69000244140625,197.6999969482422,1981800.0 2023-12-20,192.19000244140625,197.44000244140625,192.05999755859375,196.25999450683594,3629500.0 2023-12-21,196.27999877929688,197.6999969482422,194.77000427246094,195.1199951171875,2636800.0 2023-12-22,197.10000610351562,199.4600067138672,195.72999572753906,197.6199951171875,1754600.0 2023-12-26,198.8699951171875,199.8300018310547,197.5399932861328,197.89999389648438,1606900.0 2023-12-27,199.35000610351562,199.44000244140625,198.0800018310547,198.8699951171875,1646100.0 2023-12-28,200.24000549316406,201.47000122070312,199.7100067138672,200.86000061035156,2215500.0 2023-12-29,198.55999755859375,200.6999969482422,198.08999633789062,199.8699951171875,1542400.0 2024-01-02,193.5800018310547,197.07000732421875,191.50999450683594,197.07000732421875,3279200.0 2024-01-03,188.9600067138672,191.10000610351562,188.66000366210938,190.77000427246094,3297400.0 2024-01-04,186.07000732421875,186.88999938964844,181.80999755859375,181.89999389648438,3923500.0 2024-01-05,186.5500030517578,187.8000030517578,184.97999572753906,186.00999450683594,2492200.0 2024-01-08,188.97999572753906,189.4600067138672,187.00999450683594,187.17999267578125,2587200.0 2024-01-09,189.75999450683594,190.32000732421875,185.88999938964844,186.5,3151700.0 2024-01-10,188.3699951171875,189.6199951171875,186.35000610351562,189.6199951171875,3080400.0 2024-01-11,188.9600067138672,189.75999450683594,185.72999572753906,188.3800048828125,2918700.0 2024-01-12,188.36000061035156,190.30999755859375,187.4199981689453,189.69000244140625,1597100.0 2024-01-16,187.7899932861328,189.3699951171875,185.4499969482422,187.85000610351562,2373300.0 2024-01-17,185.42999267578125,185.6999969482422,182.8800048828125,184.67999267578125,2925900.0 2024-01-18,189.97000122070312,190.72000122070312,187.7100067138672,190.36000061035156,3585500.0 2024-01-19,194.77000427246094,195.5800018310547,191.0399932861328,191.36000061035156,4395300.0 2024-01-22,197.30999755859375,197.85000610351562,195.47000122070312,196.0,2861800.0 2024-01-23,201.3699951171875,201.57000732421875,196.88999938964844,197.13999938964844,3801100.0 2024-01-24,198.3000030517578,202.44000244140625,197.86000061035156,200.86000061035156,4255300.0 2024-01-25,197.3000030517578,202.0500030517578,196.9600067138672,202.0,2957300.0 2024-01-26,193.92999267578125,196.47000122070312,193.47000122070312,195.32000732421875,2379100.0 2024-01-29,197.1999969482422,197.32000732421875,192.9199981689453,193.94000244140625,2766500.0 2024-01-30,194.74000549316406,196.55999755859375,193.35000610351562,195.8300018310547,2479800.0 2024-01-31,192.36000061035156,196.08999633789062,191.6199951171875,193.50999450683594,4125600.0 2024-02-01,192.00999450683594,192.6300048828125,188.74000549316406,192.11000061035156,2628000.0 2024-02-02,192.10000610351562,192.8800048828125,189.74000549316406,190.3300018310547,2948400.0 2024-02-05,192.55999755859375,193.99000549316406,190.4199981689453,192.7899932861328,3193700.0 2024-02-06,189.7100067138672,193.2100067138672,189.02000427246094,193.2100067138672,3991700.0 2024-02-07,191.97000122070312,192.82000732421875,188.8800048828125,191.8300018310547,3500400.0 2024-02-08,194.05999755859375,195.1699981689453,191.91000366210938,192.97000122070312,2594500.0 2024-02-09,195.02000427246094,195.52999877929688,193.4499969482422,195.52999877929688,3183900.0 2024-02-12,194.0500030517578,195.67999267578125,192.61000061035156,194.67999267578125,6264900.0 2024-02-13,184.69000244140625,188.9499969482422,183.00999450683594,188.16000366210938,6800200.0 2024-02-14,186.32000732421875,187.0800018310547,184.75,185.91000366210938,3780800.0 2024-02-15,187.5399932861328,189.3300018310547,186.69000244140625,187.77999877929688,2811200.0 2024-02-16,188.24000549316406,190.52000427246094,186.05999755859375,187.58999633789062,4353300.0 2024-02-20,189.39999389648438,189.50999450683594,186.02000427246094,187.25,4600500.0 2024-02-21,193.72000122070312,194.2899932861328,190.1699981689453,190.25999450683594,5557200.0 2024-02-22,191.91000366210938,197.33999633789062,189.0399932861328,197.13999938964844,5780400.0 2024-02-23,190.11000061035156,193.05999755859375,189.8699951171875,193.05999755859375,3720400.0 2024-02-26,189.00999450683594,191.49000549316406,188.8800048828125,191.27999877929688,2827100.0 2024-02-27,189.07000732421875,190.3699951171875,187.99000549316406,189.8000030517578,1886100.0 2024-02-28,187.75999450683594,188.64999389648438,186.22000122070312,187.1999969482422,1774800.0 2024-02-29,191.82000732421875,192.2899932861328,188.75999450683594,190.1300048828125,3119300.0 2024-03-01,196.16000366210938,197.22000122070312,191.6199951171875,192.5500030517578,2934000.0 2024-03-04,194.66000366210938,196.22999572753906,193.6999969482422,195.8300018310547,3150700.0 2024-03-05,189.8000030517578,195.0500030517578,188.88999938964844,193.2899932861328,3328500.0 2024-03-06,191.6999969482422,194.0,190.38999938964844,191.3699951171875,3905300.0 2024-03-07,198.24000549316406,199.38999938964844,193.67999267578125,193.67999267578125,4275300.0 2024-03-08,195.94000244140625,199.6699981689453,195.5800018310547,199.0,3751300.0 2024-03-11,198.2100067138672,198.49000549316406,194.60000610351562,194.60000610351562,3110900.0 2024-03-12,199.1999969482422,199.60000610351562,196.52999877929688,199.3000030517578,3864600.0 2024-03-13,198.60000610351562,199.8300018310547,197.4199981689453,198.4499969482422,3647400.0 2024-03-14,194.42999267578125,199.89999389648438,193.5399932861328,199.05999755859375,4361800.0 2024-03-15,195.1999969482422,195.9199981689453,188.75,188.75,10198200.0 2024-03-18,191.22000122070312,198.2899932861328,191.1199951171875,197.2100067138672,2846500.0 2024-03-19,190.5399932861328,191.0800018310547,188.10000610351562,190.3300018310547,2226700.0 2024-03-20,194.32000732421875,194.75,189.9499969482422,190.4600067138672,2594300.0 2024-03-21,195.14999389648438,198.6699981689453,194.3000030517578,196.6300048828125,3109000.0 2024-03-22,193.50999450683594,195.6199951171875,192.5500030517578,195.2899932861328,2104300.0 2024-03-25,190.6300048828125,192.11000061035156,190.42999267578125,190.80999755859375,1768700.0 2024-03-26,188.9600067138672,191.92999267578125,188.75999450683594,190.6300048828125,2711500.0 2024-03-27,193.3300018310547,193.39999389648438,189.3800048828125,190.67999267578125,2410300.0 2024-03-28,197.7899932861328,198.57000732421875,193.92999267578125,194.0399932861328,3119700.0 2024-04-01,196.6199951171875,199.69000244140625,196.17999267578125,197.39999389648438,2032300.0 2024-04-02,194.8800048828125,195.5800018310547,192.74000549316406,195.22000122070312,2495800.0 2024-04-03,195.36000061035156,196.6699981689453,192.64999389648438,193.0,1928300.0 2024-04-04,191.9499969482422,198.6999969482422,191.3300018310547,198.35000610351562,2931000.0 2024-04-05,194.75999450683594,195.66000366210938,191.1699981689453,192.6300048828125,2087400.0 2024-04-08,196.69000244140625,196.97999572753906,194.02999877929688,194.6300048828125,2456700.0 2024-04-09,204.1199951171875,204.1999969482422,197.9199981689453,198.50999450683594,4598000.0 2024-04-10,196.3300018310547,200.75,195.39999389648438,200.3800048828125,4517700.0 2024-04-11,198.63999938964844,199.08999633789062,194.24000549316406,197.9600067138672,3427100.0 2024-04-12,192.27000427246094,196.66000366210938,192.0800018310547,195.02999877929688,3335900.0 2024-04-15,190.2899932861328,195.8800048828125,189.22999572753906,194.9499969482422,2561500.0 2024-04-16,191.22999572753906,194.0399932861328,190.47000122070312,192.75,2268000.0 2024-04-17,189.42999267578125,192.8300018310547,189.1999969482422,192.4199981689453,2763200.0 2024-04-18,187.5800018310547,190.1999969482422,186.60000610351562,188.32000732421875,2748900.0 2024-04-19,183.36000061035156,187.92999267578125,182.57000732421875,187.08999633789062,4121300.0 2024-04-22,186.30999755859375,188.30999755859375,183.19000244140625,184.44000244140625,3557800.0 2024-04-23,189.92999267578125,190.86000061035156,186.42999267578125,187.0,4177800.0 2024-04-24,196.5,201.67999267578125,195.02999877929688,200.02999877929688,6527500.0 2024-04-25,197.94000244140625,199.10000610351562,195.10000610351562,197.86000061035156,3301500.0 2024-04-26,201.97000122070312,202.60000610351562,196.97000122070312,197.05999755859375,3136300.0 2024-04-29,203.89999389648438,203.97999572753906,200.63999938964844,200.80999755859375,2289200.0 2024-04-30,200.61000061035156,204.1999969482422,200.5,203.6300048828125,2668400.0 2024-05-01,193.88999938964844,199.52000427246094,193.85000610351562,197.05999755859375,3554600.0 2024-05-02,196.49000549316406,197.32000732421875,191.58999633789062,196.10000610351562,2728100.0 2024-05-03,199.6300048828125,201.8300018310547,199.0399932861328,199.0399932861328,2372800.0 2024-05-06,203.32000732421875,203.42999267578125,200.0,200.1699981689453,2168900.0 2024-05-07,203.57000732421875,205.77000427246094,203.52999877929688,204.5,3276700.0 2024-05-08,204.86000061035156,205.0,201.80999755859375,202.38999938964844,2464300.0 2024-05-09,204.7899932861328,205.4600067138672,203.6999969482422,204.47999572753906,2941800.0 2024-05-10,207.19000244140625,207.75999450683594,205.24000549316406,205.9499969482422,2617000.0 2024-05-13,208.3800048828125,209.75,208.0500030517578,208.8300018310547,2314800.0 2024-05-14,211.94000244140625,212.4199981689453,206.7100067138672,209.0,2683400.0 2024-05-15,215.75,215.89999389648438,212.7100067138672,214.42999267578125,3802700.0 2024-05-16,214.1199951171875,216.0,213.66000366210938,216.0,2820000.0 2024-05-17,214.0800018310547,215.6300048828125,212.97000122070312,214.50999450683594,2373800.0 2024-05-20,217.47999572753906,218.6999969482422,213.94000244140625,214.9600067138672,2647900.0 2024-05-21,216.63999938964844,217.0800018310547,214.5500030517578,215.1999969482422,3428800.0 2024-05-22,240.16000366210938,240.3699951171875,224.75,227.7899932861328,9445800.0 2024-05-23,234.55999755859375,241.8800048828125,232.0,240.8800048828125,5578400.0 2024-05-24,232.50999450683594,238.32000732421875,232.1999969482422,236.3300018310547,4543300.0 2024-05-28,233.44000244140625,234.2899932861328,230.44000244140625,230.44000244140625,2673800.0 2024-05-29,228.14999389648438,231.6300048828125,227.8300018310547,229.74000549316406,3002100.0 2024-05-30,230.0,230.69000244140625,228.00999450683594,228.67999267578125,2885100.0 2024-05-31,234.49000549316406,234.72999572753906,227.64999389648438,230.10000610351562,6460100.0 2024-06-03,232.2100067138672,236.2899932861328,228.50999450683594,235.08999633789062,3087800.0 2024-06-04,230.6300048828125,232.17999267578125,228.9499969482422,231.86000061035156,2616000.0 2024-06-05,235.67999267578125,235.97000122070312,231.22000122070312,232.0,4016700.0 2024-06-06,237.41000366210938,238.3800048828125,233.2899932861328,234.52000427246094,2757000.0 2024-06-07,234.77000427246094,237.61000061035156,233.27000427246094,236.0500030517578,2208200.0 2024-06-10,235.3699951171875,235.97999572753906,231.19000244140625,232.2899932861328,2765600.0 2024-06-11,236.3000030517578,236.50999450683594,233.1300048828125,233.64999389648438,3098600.0 2024-06-12,238.44000244140625,240.5800018310547,236.44000244140625,239.02999877929688,2515000.0 2024-06-13,234.02999877929688,236.25,232.49000549316406,232.5500030517578,2673800.0 2024-06-14,231.19000244140625,232.57000732421875,229.4499969482422,230.10000610351562,2252400.0 2024-06-17,232.38999938964844,232.5,227.94000244140625,230.5399932861328,2415000.0 2024-06-18,235.3800048828125,236.42999267578125,231.27999877929688,231.74000549316406,2457400.0 2024-06-20,229.50999450683594,232.6699981689453,228.80999755859375,232.42999267578125,4562300.0 2024-06-21,231.0500030517578,231.8800048828125,229.07000732421875,231.5399932861328,7366400.0 2024-06-24,228.4600067138672,231.94000244140625,228.10000610351562,231.0500030517578,2413600.0 2024-06-25,230.33999633789062,231.0800018310547,225.83999633789062,231.0800018310547,2015800.0 2024-06-26,227.83999633789062,229.99000549316406,226.57000732421875,229.32000732421875,2510600.0 2024-06-27,226.67999267578125,228.44000244140625,225.97999572753906,227.0,2159000.0 2024-06-28,228.25999450683594,232.07000732421875,226.86000061035156,228.14999389648438,3634000.0 2024-07-01,225.17999267578125,226.9499969482422,223.9199981689453,226.6999969482422,2307800.0 2024-07-02,228.24000549316406,228.3699951171875,224.55999755859375,224.55999755859375,2417900.0 2024-07-03,230.02000427246094,230.99000549316406,227.0399932861328,228.6699981689453,1425700.0 2024-07-05,230.88999938964844,231.50999450683594,228.3699951171875,231.4199981689453,2251800.0 2024-07-08,233.33999633789062,233.75,231.6699981689453,232.17999267578125,1729500.0 2024-07-09,232.00999450683594,234.25999450683594,230.91000366210938,233.75999450683594,1315500.0 2024-07-10,238.3300018310547,239.08999633789062,233.10000610351562,234.4600067138672,4037600.0 2024-07-11,233.74000549316406,239.1999969482422,233.6699981689453,238.75999450683594,3103700.0 2024-07-12,238.55999755859375,242.16000366210938,236.14999389648438,238.35000610351562,3105700.0 2024-07-15,237.72000122070312,239.77000427246094,236.10000610351562,237.13999938964844,2057200.0 2024-07-16,243.3300018310547,243.8300018310547,237.64999389648438,239.00999450683594,1964600.0 2024-07-17,235.61000061035156,244.13999938964844,235.41000366210938,240.47999572753906,4448200.0 2024-07-18,238.99000549316406,241.10000610351562,236.2899932861328,236.47999572753906,3688500.0 2024-07-19,231.22000122070312,240.3000030517578,230.74000549316406,240.3000030517578,2894900.0 2024-07-22,240.0399932861328,240.25999450683594,233.32000732421875,237.1199951171875,2827300.0 2024-07-23,230.32000732421875,236.9199981689453,229.02999877929688,234.10000610351562,3876200.0 2024-07-24,224.6199951171875,230.9600067138672,223.74000549316406,230.6300048828125,4589600.0 2024-07-25,220.9199981689453,227.61000061035156,217.25,221.50999450683594,5114600.0 2024-07-26,226.42999267578125,227.25,222.97000122070312,225.3000030517578,4296200.0 2024-07-29,227.39999389648438,230.27000427246094,225.3300018310547,228.74000549316406,2672200.0 2024-07-30,224.5800018310547,230.17999267578125,222.89999389648438,228.85000610351562,3955600.0 2024-07-31,231.3800048828125,232.16000366210938,226.94000244140625,229.75999450683594,4308100.0 2024-08-01,218.9199981689453,231.1999969482422,216.77000427246094,228.0800018310547,5404600.0 2024-08-02,207.9600067138672,213.07000732421875,206.7100067138672,212.47999572753906,6796700.0 2024-08-05,200.55999755859375,209.08999633789062,198.72999572753906,206.02999877929688,4879700.0 2024-08-06,204.8800048828125,208.6999969482422,201.17999267578125,201.36000061035156,4671100.0 2024-08-07,201.30999755859375,211.4199981689453,200.86000061035156,210.47000122070312,4178200.0 2024-08-08,213.63999938964844,214.13999938964844,204.27000427246094,206.19000244140625,4510100.0 2024-08-09,211.30999755859375,213.72999572753906,209.16000366210938,209.9499969482422,2482100.0 2024-08-12,212.0800018310547,213.39999389648438,210.0,212.14999389648438,1712100.0 2024-08-13,218.00999450683594,218.60000610351562,213.1999969482422,213.25,4011000.0 2024-08-14,215.32000732421875,218.11000061035156,212.8000030517578,216.9199981689453,2409500.0 2024-08-15,223.6699981689453,224.24000549316406,219.4199981689453,220.4499969482422,5197400.0 2024-08-16,223.19000244140625,223.8000030517578,221.4199981689453,223.0500030517578,2573600.0 2024-08-19,225.9499969482422,226.0800018310547,221.49000549316406,222.42999267578125,2803100.0 2024-08-20,223.49000549316406,226.02000427246094,221.38999938964844,223.9600067138672,3994200.0 2024-08-21,227.5,236.86000061035156,224.80999755859375,229.52000427246094,5595100.0 2024-08-22,221.91000366210938,228.25999450683594,221.25999450683594,225.67999267578125,3708100.0 2024-08-23,228.38999938964844,229.2100067138672,224.75999450683594,225.85000610351562,3208000.0 2024-08-26,225.61000061035156,228.19000244140625,223.7899932861328,227.83999633789062,2532300.0 2024-08-27,231.83999633789062,232.35000610351562,224.30999755859375,225.11000061035156,3707500.0 2024-08-28,227.1699981689453,233.25,225.13999938964844,231.0800018310547,3211800.0 2024-08-29,230.88999938964844,235.11000061035156,229.47999572753906,229.49000549316406,2711500.0 2024-08-30,234.83999633789062,236.13999938964844,231.82000732421875,234.94000244140625,2770900.0 2024-09-03,218.7100067138672,230.02000427246094,217.64999389648438,228.69000244140625,4868600.0 2024-09-04,221.8000030517578,223.97999572753906,218.1199951171875,220.00999450683594,2736400.0 2024-09-05,219.05999755859375,221.6199951171875,217.72000122070312,219.47999572753906,2730000.0 2024-09-06,213.63999938964844,219.41000366210938,212.6999969482422,218.57000732421875,3437000.0 2024-09-09,218.55999755859375,219.30999755859375,216.0500030517578,217.00999450683594,2450800.0 2024-09-10,218.72000122070312,219.02999877929688,214.1199951171875,217.5,2048900.0 2024-09-11,225.07000732421875,225.72000122070312,214.7100067138672,219.88999938964844,3431800.0 2024-09-12,221.52999877929688,223.4499969482422,218.92999267578125,223.44000244140625,2158200.0 2024-09-13,225.4199981689453,226.5500030517578,223.00999450683594,223.83999633789062,2032300.0 2024-09-16,223.27999877929688,224.4600067138672,220.69000244140625,222.38999938964844,2124000.0 2024-09-17,225.35000610351562,229.0399932861328,222.64999389648438,227.44000244140625,2524500.0 2024-09-18,222.63999938964844,228.8699951171875,221.9600067138672,228.8699951171875,2527300.0 2024-09-19,233.4499969482422,235.75999450683594,227.8699951171875,230.0,7157700.0 2024-09-20,226.77999877929688,232.47999572753906,224.35000610351562,231.97000122070312,5009500.0 2024-09-23,226.00999450683594,226.83999633789062,224.1999969482422,224.77999877929688,1357900.0 2024-09-24,227.3300018310547,230.8000030517578,226.82000732421875,228.63999938964844,1984800.0 2024-09-25,226.63999938964844,227.5800018310547,224.10000610351562,224.10000610351562,2042600.0 2024-09-26,232.4600067138672,233.97999572753906,224.80999755859375,232.6199951171875,3883000.0 2024-09-27,232.0500030517578,235.25999450683594,231.08999633789062,234.7100067138672,2277800.0 2024-09-30,230.1699981689453,230.55999755859375,226.66000366210938,228.89999389648438,2711400.0 2024-10-01,223.6699981689453,229.44000244140625,222.39999389648438,228.92999267578125,3124400.0 2024-10-02,227.72999572753906,229.97000122070312,223.5399932861328,224.97999572753906,1858000.0 2024-10-03,226.55999755859375,228.83999633789062,224.4600067138672,224.6300048828125,2087700.0 2024-10-04,228.22999572753906,232.36000061035156,226.11000061035156,231.89999389648438,1895200.0 2024-10-07,226.50999450683594,227.30999755859375,224.08999633789062,225.64999389648438,1564700.0 2024-10-08,229.39999389648438,230.50999450683594,224.30999755859375,226.74000549316406,2447400.0 2024-10-09,233.24000549316406,233.5800018310547,229.2899932861328,230.39999389648438,2410700.0 2024-10-10,230.6999969482422,231.8300018310547,228.6699981689453,229.6999969482422,1793700.0 2024-10-11,232.86000061035156,234.0,229.32000732421875,229.32000732421875,1428900.0 2024-10-14,236.42999267578125,237.02999877929688,232.6999969482422,233.8000030517578,1770300.0 2024-10-15,225.8699951171875,236.75999450683594,224.0800018310547,236.00999450683594,4112200.0 2024-10-16,227.49000549316406,230.33999633789062,225.9600067138672,228.85000610351562,1585700.0 2024-10-17,227.33999633789062,233.55999755859375,227.1699981689453,232.52000427246094,3637700.0 2024-10-18,228.3300018310547,229.77999877929688,226.97000122070312,229.1699981689453,1763100.0 2024-10-21,225.6699981689453,226.41000366210938,222.41000366210938,226.3000030517578,2212200.0 2024-10-22,224.6199951171875,225.61000061035156,222.7100067138672,224.44000244140625,1833700.0 2024-10-23,226.85000610351562,229.50999450683594,224.00999450683594,228.0800018310547,2492000.0 2024-10-24,229.67999267578125,230.33999633789062,227.4199981689453,228.74000549316406,2376100.0 2024-10-25,230.1699981689453,235.1999969482422,230.0399932861328,231.83999633789062,1733500.0 2024-10-28,230.13999938964844,231.9499969482422,228.60000610351562,229.1300048828125,3403700.0 2024-10-29,235.22999572753906,235.86000061035156,229.00999450683594,229.6999969482422,2055900.0 2024-10-30,230.1199951171875,232.99000549316406,229.8800048828125,230.77999877929688,2084400.0 2024-10-31,223.11000061035156,230.1999969482422,220.8300018310547,230.16000366210938,4258100.0 2024-11-01,225.47999572753906,226.60000610351562,223.0,223.8699951171875,2922800.0 2024-11-04,224.19000244140625,226.77999877929688,223.44000244140625,225.0,1599600.0 2024-11-05,217.60000610351562,219.30999755859375,215.32000732421875,219.30999755859375,3753400.0 2024-11-06,226.25,228.08999633789062,221.94000244140625,223.67999267578125,3615300.0 2024-11-07,227.77000427246094,230.27000427246094,225.72000122070312,229.6300048828125,2500600.0 2024-11-08,225.8000030517578,228.1199951171875,224.75999450683594,226.55999755859375,3426900.0 2024-11-11,220.47000122070312,225.00999450683594,218.4199981689453,223.85000610351562,3271700.0 2024-11-12,219.5500030517578,220.85000610351562,215.89999389648438,220.49000549316406,2593900.0 2024-11-13,212.83999633789062,217.67999267578125,212.44000244140625,216.77000427246094,4609800.0 2024-11-14,212.24000549316406,215.0399932861328,211.4600067138672,213.44000244140625,3214100.0 2024-11-15,206.35000610351562,210.3800048828125,205.39999389648438,208.77000427246094,3881000.0 2024-11-18,209.64999389648438,209.88999938964844,206.11000061035156,206.52000427246094,3774700.0 2024-11-19,210.42999267578125,210.82000732421875,206.8000030517578,207.6999969482422,2958600.0 2024-11-20,211.00999450683594,211.16000366210938,207.25,207.25,3072400.0 2024-11-21,213.9600067138672,215.00999450683594,210.0500030517578,212.2899932861328,2540600.0 2024-11-22,214.58999633789062,214.75,211.5399932861328,211.5399932861328,2695200.0 2024-11-25,223.5800018310547,225.0,216.0,217.74000549316406,7303600.0 2024-11-26,219.0500030517578,233.5500030517578,216.00999450683594,232.14999389648438,6568700.0 2024-11-27,217.1699981689453,219.39999389648438,213.89999389648438,219.32000732421875,2943400.0