926 KiB
926 KiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 1980-03-17,0.09548600018024445,0.09809000045061111,0.09548600018024445,0.0,3600000.0 1980-03-18,0.09375,0.09635400027036667,0.09375,0.0,3715200.0 1980-03-19,0.09548600018024445,0.09809000045061111,0.09548600018024445,0.0,2016000.0 1980-03-20,0.09722200036048889,0.09982600063085556,0.09722200036048889,0.0,3657600.0 1980-03-21,0.10069400072097778,0.10329899936914444,0.10069400072097778,0.0,3024000.0 1980-03-24,0.09548600018024445,0.09809000045061111,0.09548600018024445,0.0,2649600.0 1980-03-25,0.09288199990987778,0.09548600018024445,0.09288199990987778,0.0,4320000.0 1980-03-26,0.08333300054073334,0.0859379991889,0.08333300054073334,0.0,3312000.0 1980-03-27,0.07638899981975555,0.07986100018024445,0.07638899981975555,0.0,9993600.0 1980-03-28,0.08506900072097778,0.08854199945926666,0.08506900072097778,0.0,6134400.0 1980-03-31,0.09461800009012222,0.09809000045061111,0.09461800009012222,0.0,6134400.0 1980-04-01,0.09375,0.09722200036048889,0.09375,0.0,3542400.0 1980-04-02,0.08854199945926666,0.09244800359010696,0.08854199945926666,0.0,4147200.0 1980-04-03,0.09114599972963333,0.09505199640989304,0.09114599972963333,0.0,4646400.0 1980-04-07,0.08463499695062637,0.08854199945926666,0.08463499695062637,0.0,940800.0 1980-04-08,0.08854199945926666,0.09244800359010696,0.08854199945926666,0.0,1152000.0 1980-04-09,0.08724000304937363,0.09114599972963333,0.08724000304937363,0.0,2400000.0 1980-04-10,0.08724000304937363,0.09114599972963333,0.08724000304937363,0.0,1152000.0 1980-04-11,0.08724000304937363,0.09114599972963333,0.08724000304937363,0.0,1056000.0 1980-04-14,0.08724000304937363,0.09114599972963333,0.08724000304937363,0.0,326400.0 1980-04-15,0.0859379991889,0.0898440033197403,0.0859379991889,0.0,1094400.0 1980-04-16,0.0859379991889,0.0898440033197403,0.0859379991889,0.0,960000.0 1980-04-17,0.0859379991889,0.0898440033197403,0.0859379991889,0.0,979200.0 1980-04-18,0.08724000304937363,0.09114599972963333,0.08724000304937363,0.0,576000.0 1980-04-21,0.08463499695062637,0.08854199945926666,0.08463499695062637,0.0,3494400.0 1980-04-22,0.09375,0.0976559966802597,0.09375,0.0,4051200.0 1980-04-23,0.09505199640989304,0.09895800054073334,0.09505199640989304,0.0,1747200.0 1980-04-24,0.0976559966802597,0.1015629991889,0.0976559966802597,0.0,1056000.0 1980-04-25,0.09635400027036667,0.10025999695062637,0.09635400027036667,0.0,2073600.0 1980-04-28,0.09635400027036667,0.10025999695062637,0.09635400027036667,0.0,1075200.0 1980-04-29,0.0976559966802597,0.1015629991889,0.0976559966802597,0.0,902400.0 1980-04-30,0.0976559966802597,0.1015629991889,0.0976559966802597,0.0,96000.0 1980-05-01,0.09635400027036667,0.10025999695062637,0.09635400027036667,0.0,844800.0 1980-05-02,0.09635400027036667,0.10025999695062637,0.09635400027036667,0.0,1171200.0 1980-05-05,0.09635400027036667,0.10025999695062637,0.09635400027036667,0.0,633600.0 1980-05-06,0.09635400027036667,0.10025999695062637,0.09635400027036667,0.0,192000.0 1980-05-07,0.09635400027036667,0.10025999695062637,0.09635400027036667,0.0,10272000.0 1980-05-08,0.09375,0.0976559966802597,0.09375,0.0,13056000.0 1980-05-09,0.09375,0.0976559966802597,0.09375,0.0,5625600.0 1980-05-12,0.09505199640989304,0.09895800054073334,0.09505199640989304,0.0,2841600.0 1980-05-13,0.09635400027036667,0.10025999695062637,0.09635400027036667,0.0,1632000.0 1980-05-14,0.0976559966802597,0.1015629991889,0.0976559966802597,0.0,3398400.0 1980-05-15,0.09895800054073334,0.10286500304937363,0.09895800054073334,0.0,3340800.0 1980-05-16,0.09895800054073334,0.10286500304937363,0.09895800054073334,0.0,2880000.0 1980-05-19,0.09635400027036667,0.10025999695062637,0.09635400027036667,0.0,2457600.0 1980-05-20,0.09505199640989304,0.09895800054073334,0.09505199640989304,0.0,1593600.0 1980-05-21,0.09375,0.0976559966802597,0.09375,0.0,1574400.0 1980-05-22,0.09895800054073334,0.10286500304937363,0.09895800054073334,0.0,2841600.0 1980-05-23,0.10286500304937363,0.10677099972963333,0.10286500304937363,0.0,4070400.0 1980-05-27,0.1054690033197403,0.109375,0.1054690033197403,0.0,4992000.0 1980-05-28,0.10677099972963333,0.11067699640989304,0.10677099972963333,0.0,3168000.0 1980-05-29,0.109375,0.1132809966802597,0.109375,0.0,5203200.0 1980-05-30,0.109375,0.1132809966802597,0.109375,0.0,2323200.0 1980-06-02,0.10677099972963333,0.11067699640989304,0.10677099972963333,0.0,1516800.0 1980-06-03,0.10286500304937363,0.10677099972963333,0.10286500304937363,0.0,2438400.0 1980-06-04,0.10677099972963333,0.11067699640989304,0.10677099972963333,0.0,2592000.0 1980-06-05,0.109375,0.1132809966802597,0.109375,0.0,3148800.0 1980-06-06,0.10677099972963333,0.11067699640989304,0.10677099972963333,0.0,2707200.0 1980-06-09,0.10807300359010696,0.11197900027036667,0.10807300359010696,0.0,2956800.0 1980-06-10,0.10677099972963333,0.11067699640989304,0.10677099972963333,0.0,883200.0 1980-06-11,0.10807300359010696,0.11197900027036667,0.10807300359010696,0.0,4108800.0 1980-06-12,0.109375,0.1132809966802597,0.109375,0.0,2707200.0 1980-06-13,0.11067699640989304,0.11458300054073334,0.11067699640989304,0.0,1382400.0 1980-06-16,0.109375,0.1132809966802597,0.109375,0.0,2457600.0 1980-06-17,0.109375,0.1132809966802597,0.109375,0.0,2323200.0 1980-06-18,0.10677099972963333,0.11067699640989304,0.10677099972963333,0.0,3417600.0 1980-06-19,0.10416699945926666,0.10807300359010696,0.10416699945926666,0.0,2092800.0 1980-06-20,0.10286500304937363,0.10677099972963333,0.10286500304937363,0.0,2150400.0 1980-06-23,0.10025999695062637,0.10416699945926666,0.10025999695062637,0.0,1209600.0 1980-06-24,0.1015629991889,0.1054690033197403,0.1015629991889,0.0,2438400.0 1980-06-25,0.10286500304937363,0.10677099972963333,0.10286500304937363,0.0,3705600.0 1980-06-26,0.10677099972963333,0.11067699640989304,0.10677099972963333,0.0,7180800.0 1980-06-27,0.1054690033197403,0.109375,0.1054690033197403,0.0,1324800.0 1980-06-30,0.10286500304937363,0.10677099972963333,0.10286500304937363,0.0,1785600.0 1980-07-01,0.1015629991889,0.1054690033197403,0.1015629991889,0.0,8121600.0 1980-07-02,0.1015629991889,0.1054690033197403,0.1015629991889,0.0,3244800.0 1980-07-03,0.1015629991889,0.1054690033197403,0.1015629991889,0.0,3417600.0 1980-07-07,0.1054690033197403,0.10677099972963333,0.1054690033197403,0.0,9600000.0 1980-07-08,0.10807300359010696,0.11067699640989304,0.10807300359010696,0.0,5222400.0 1980-07-09,0.11197900027036667,0.11458300054073334,0.11197900027036667,0.0,7814400.0 1980-07-10,0.11588499695062637,0.1171879991889,0.11588499695062637,0.0,6028800.0 1980-07-11,0.11849000304937363,0.1210940033197403,0.11849000304937363,0.0,4665600.0 1980-07-14,0.12760399281978607,0.13020800054073334,0.12760399281978607,0.0,8140800.0 1980-07-15,0.1289059966802597,0.13020800054073334,0.1289059966802597,0.0,9638400.0 1980-07-16,0.12760399281978607,0.1289059966802597,0.12760399281978607,0.0,3187200.0 1980-07-17,0.1328130066394806,0.13541699945926666,0.1328130066394806,0.0,3436800.0 1980-07-18,0.13411499559879303,0.13541699945926666,0.13411499559879303,0.0,5664000.0 1980-07-21,0.13541699945926666,0.1367190033197403,0.13541699945926666,0.0,3571200.0 1980-07-22,0.13541699945926666,0.1367190033197403,0.13541699945926666,0.0,3648000.0 1980-07-23,0.13411499559879303,0.13541699945926666,0.13411499559879303,0.0,4300800.0 1980-07-24,0.13541699945926666,0.1367190033197403,0.13541699945926666,0.0,4166400.0 1980-07-25,0.13541699945926666,0.1367190033197403,0.13541699945926666,0.0,2937600.0 1980-07-28,0.1367190033197403,0.13802100718021393,0.1367190033197403,0.0,1900800.0 1980-07-29,0.1367190033197403,0.13932299613952637,0.1367190033197403,0.0,2476800.0 1980-07-30,0.14713500440120697,0.14973999559879303,0.14713500440120697,0.0,4665600.0 1980-07-31,0.14713500440120697,0.1484380066394806,0.14713500440120697,0.0,6643200.0 1980-08-01,0.15494799613952637,0.15755200386047363,0.15494799613952637,0.0,7046400.0 1980-08-04,0.15364600718021393,0.15494799613952637,0.15364600718021393,0.0,4684800.0 1980-08-05,0.16536499559879303,0.16666699945926666,0.16536499559879303,0.0,11865600.0 1980-08-06,0.17447899281978607,0.1757809966802597,0.17447899281978607,0.0,10444800.0 1980-08-07,0.1679690033197403,0.16927100718021393,0.1679690033197403,0.0,10387200.0 1980-08-08,0.1640630066394806,0.16536499559879303,0.1640630066394806,0.0,6624000.0 1980-08-11,0.16536499559879303,0.1679690033197403,0.16536499559879303,0.0,2515200.0 1980-08-12,0.1601559966802597,0.16145800054073334,0.1601559966802597,0.0,4742400.0 1980-08-13,0.1601559966802597,0.16276000440120697,0.1601559966802597,0.0,8179200.0 1980-08-14,0.16145800054073334,0.16276000440120697,0.16145800054073334,0.0,4396800.0 1980-08-15,0.15885399281978607,0.1601559966802597,0.15885399281978607,0.0,3052800.0 1980-08-18,0.15625,0.15755200386047363,0.15625,0.0,4780800.0 1980-08-19,0.15755200386047363,0.15885399281978607,0.15755200386047363,0.0,6355200.0 1980-08-20,0.16276000440120697,0.1640630066394806,0.16276000440120697,0.0,3513600.0 1980-08-21,0.16276000440120697,0.1640630066394806,0.16276000440120697,0.0,3244800.0 1980-08-22,0.1679690033197403,0.17057299613952637,0.1679690033197403,0.0,8966400.0 1980-08-25,0.1640630066394806,0.16536499559879303,0.1640630066394806,0.0,4089600.0 1980-08-26,0.16536499559879303,0.1679690033197403,0.16536499559879303,0.0,6739200.0 1980-08-27,0.16276000440120697,0.16536499559879303,0.16276000440120697,0.0,2553600.0 1980-08-28,0.16145800054073334,0.16276000440120697,0.16145800054073334,0.0,2380800.0 1980-08-29,0.1601559966802597,0.16145800054073334,0.1601559966802597,0.0,2496000.0 1980-09-02,0.16145800054073334,0.16276000440120697,0.16145800054073334,0.0,1574400.0 1980-09-03,0.16927100718021393,0.17057299613952637,0.16927100718021393,0.0,4550400.0 1980-09-04,0.17447899281978607,0.1757809966802597,0.17447899281978607,0.0,7123200.0 1980-09-05,0.1757809966802597,0.17708300054073334,0.1757809966802597,0.0,4032000.0 1980-09-08,0.1757809966802597,0.17838500440120697,0.1757809966802597,0.0,3897600.0 1980-09-09,0.1757809966802597,0.17708300054073334,0.1757809966802597,0.0,9369600.0 1980-09-10,0.17708300054073334,0.17838500440120697,0.17708300054073334,0.0,2246400.0 1980-09-11,0.18489600718021393,0.18619799613952637,0.18489600718021393,0.0,5817600.0 1980-09-12,0.18619799613952637,0.1875,0.18619799613952637,0.0,960000.0 1980-09-15,0.17838500440120697,0.18098999559879303,0.17838500440120697,0.0,4377600.0 1980-09-16,0.1796880066394806,0.18098999559879303,0.1796880066394806,0.0,2284800.0 1980-09-17,0.1835940033197403,0.18619799613952637,0.1835940033197403,0.0,3820800.0 1980-09-18,0.1835940033197403,0.18619799613952637,0.1835940033197403,0.0,2304000.0 1980-09-19,0.19010399281978607,0.1914059966802597,0.19010399281978607,0.0,2956800.0 1980-09-22,0.1875,0.19010399281978607,0.1875,0.0,2073600.0 1980-09-23,0.1835940033197403,0.18489600718021393,0.1835940033197403,0.0,3321600.0 1980-09-24,0.18098999559879303,0.1835940033197403,0.18098999559879303,0.0,2342400.0 1980-09-25,0.17838500440120697,0.1796880066394806,0.17838500440120697,0.0,2227200.0 1980-09-26,0.16666699945926666,0.16927100718021393,0.16666699945926666,0.0,4684800.0 1980-09-29,0.15625,0.15885399281978607,0.15625,0.0,5068800.0 1980-09-30,0.1640630066394806,0.16536499559879303,0.1640630066394806,0.0,7200000.0 1980-10-01,0.1757809966802597,0.17708300054073334,0.1757809966802597,0.0,4608000.0 1980-10-02,0.17447899281978607,0.17708300054073334,0.17447899281978607,0.0,1516800.0 1980-10-03,0.1796880066394806,0.18229199945926666,0.1796880066394806,0.0,1728000.0 1980-10-06,0.19010399281978607,0.19401000440120697,0.19010399281978607,0.0,3379200.0 1980-10-07,0.18880200386047363,0.1914059966802597,0.18880200386047363,0.0,2419200.0 1980-10-08,0.1992190033197403,0.20052100718021393,0.1992190033197403,0.0,8044800.0 1980-10-09,0.20052100718021393,0.20182299613952637,0.20052100718021393,0.0,1958400.0 1980-10-10,0.20182299613952637,0.203125,0.20182299613952637,0.0,3052800.0 1980-10-13,0.21614600718021393,0.21744799613952637,0.21614600718021393,0.0,4339200.0 1980-10-14,0.21223999559879303,0.2148440033197403,0.21223999559879303,0.0,4454400.0 1980-10-15,0.2148440033197403,0.21614600718021393,0.2148440033197403,0.0,3187200.0 1980-10-16,0.2070309966802597,0.20963500440120697,0.2070309966802597,0.0,3552000.0 1980-10-17,0.20572899281978607,0.20833300054073334,0.20572899281978607,0.0,4416000.0 1980-10-20,0.203125,0.20572899281978607,0.203125,0.0,1459200.0 1980-10-21,0.203125,0.20442700386047363,0.203125,0.0,883200.0 1980-10-22,0.203125,0.20572899281978607,0.203125,0.0,787200.0 1980-10-23,0.20052100718021393,0.20182299613952637,0.20052100718021393,0.0,1382400.0 1980-10-24,0.1953130066394806,0.19791699945926666,0.1953130066394806,0.0,3148800.0 1980-10-27,0.18489600718021393,0.1875,0.18489600718021393,0.0,2188800.0 1980-10-28,0.18489600718021393,0.1875,0.18489600718021393,0.0,1824000.0 1980-10-29,0.18619799613952637,0.1875,0.18619799613952637,0.0,1939200.0 1980-10-30,0.1796880066394806,0.18229199945926666,0.1796880066394806,0.0,3744000.0 1980-10-31,0.18098999559879303,0.1835940033197403,0.18098999559879303,0.0,1190400.0 1980-11-03,0.18489600718021393,0.1875,0.18489600718021393,0.0,2438400.0 1980-11-05,0.1953130066394806,0.19661499559879303,0.1953130066394806,0.0,2457600.0 1980-11-06,0.19270800054073334,0.1953130066394806,0.19270800054073334,0.0,1036800.0 1980-11-07,0.19270800054073334,0.19401000440120697,0.19270800054073334,0.0,1094400.0 1980-11-10,0.19010399281978607,0.19270800054073334,0.19010399281978607,0.0,1075200.0 1980-11-11,0.19010399281978607,0.19270800054073334,0.19010399281978607,0.0,806400.0 1980-11-12,0.20572899281978607,0.2070309966802597,0.20572899281978607,0.0,3494400.0 1980-11-13,0.20833300054073334,0.2109380066394806,0.20833300054073334,0.0,2438400.0 1980-11-14,0.20963500440120697,0.2109380066394806,0.20963500440120697,0.0,1209600.0 1980-11-17,0.20963500440120697,0.21223999559879303,0.20963500440120697,0.0,1017600.0 1980-11-18,0.21614600718021393,0.21744799613952637,0.21614600718021393,0.0,2169600.0 1980-11-19,0.2148440033197403,0.21744799613952637,0.2148440033197403,0.0,1536000.0 1980-11-20,0.21614600718021393,0.21744799613952637,0.21614600718021393,0.0,1920000.0 1980-11-21,0.21614600718021393,0.21744799613952637,0.21614600718021393,0.0,614400.0 1980-11-24,0.2148440033197403,0.21614600718021393,0.2148440033197403,0.0,1420800.0 1980-11-25,0.22395800054073334,0.2265630066394806,0.22395800054073334,0.0,1420800.0 1980-11-26,0.2304690033197403,0.23307299613952637,0.2304690033197403,0.0,2092800.0 1980-11-28,0.23567700386047363,0.23697899281978607,0.23567700386047363,0.0,844800.0 1980-12-01,0.22786499559879303,0.22916699945926666,0.22786499559879303,0.0,2265600.0 1980-12-02,0.2265630066394806,0.22916699945926666,0.2265630066394806,0.0,2784000.0 1980-12-03,0.2226559966802597,0.22395800054073334,0.2226559966802597,0.0,2112000.0 1980-12-04,0.22526000440120697,0.2265630066394806,0.22526000440120697,0.0,1344000.0 1980-12-05,0.21614600718021393,0.21875,0.21614600718021393,0.0,2707200.0 1980-12-08,0.20182299613952637,0.203125,0.20182299613952637,0.0,4262400.0 1980-12-09,0.20182299613952637,0.20442700386047363,0.20182299613952637,0.0,2304000.0 1980-12-10,0.19401000440120697,0.19661499559879303,0.19401000440120697,0.0,1728000.0 1980-12-11,0.19010399281978607,0.19270800054073334,0.19010399281978607,0.0,2553600.0 1980-12-12,0.19401000440120697,0.19661499559879303,0.19401000440120697,0.0,2899200.0 1980-12-15,0.20182299613952637,0.203125,0.20182299613952637,0.0,2016000.0 1980-12-16,0.203125,0.20572899281978607,0.203125,0.0,1612800.0 1980-12-17,0.203125,0.20572899281978607,0.203125,0.0,1363200.0 1980-12-18,0.20572899281978607,0.2070309966802597,0.20572899281978607,0.0,2188800.0 1980-12-19,0.20442700386047363,0.20572899281978607,0.20442700386047363,0.0,1036800.0 1980-12-22,0.20442700386047363,0.20572899281978607,0.20442700386047363,0.0,1190400.0 1980-12-23,0.2070309966802597,0.20963500440120697,0.2070309966802597,0.0,10483200.0 1980-12-24,0.20833300054073334,0.2109380066394806,0.20833300054073334,0.0,556800.0 1980-12-26,0.21354199945926666,0.21614600718021393,0.21354199945926666,0.0,1190400.0 1980-12-29,0.21354199945926666,0.21614600718021393,0.21354199945926666,0.0,1804800.0 1980-12-30,0.2148440033197403,0.21744799613952637,0.2148440033197403,0.0,1171200.0 1980-12-31,0.21614600718021393,0.21744799613952637,0.21614600718021393,0.0,960000.0 1981-01-02,0.21614600718021393,0.21875,0.21614600718021393,0.0,1113600.0 1981-01-05,0.2265630066394806,0.22916699945926666,0.2265630066394806,0.0,3283200.0 1981-01-06,0.24739600718021393,0.24869799613952637,0.24739600718021393,0.0,12364800.0 1981-01-07,0.23307299613952637,0.23567700386047363,0.23307299613952637,0.0,10848000.0 1981-01-08,0.23177100718021393,0.23307299613952637,0.23177100718021393,0.0,5126400.0 1981-01-09,0.23567700386047363,0.2382809966802597,0.23567700386047363,0.0,4953600.0 1981-01-12,0.23177100718021393,0.234375,0.23177100718021393,0.0,3475200.0 1981-01-13,0.22786499559879303,0.22916699945926666,0.22786499559879303,0.0,6220800.0 1981-01-14,0.21744799613952637,0.22005200386047363,0.21744799613952637,0.0,2438400.0 1981-01-15,0.22005200386047363,0.2226559966802597,0.22005200386047363,0.0,1804800.0 1981-01-16,0.22005200386047363,0.2226559966802597,0.22005200386047363,0.0,4128000.0 1981-01-19,0.2226559966802597,0.22526000440120697,0.2226559966802597,0.0,3283200.0 1981-01-20,0.2148440033197403,0.21614600718021393,0.2148440033197403,0.0,1536000.0 1981-01-21,0.2148440033197403,0.21614600718021393,0.2148440033197403,0.0,1497600.0 1981-01-22,0.20442700386047363,0.20572899281978607,0.20442700386047363,0.0,2860800.0 1981-01-23,0.20442700386047363,0.2070309966802597,0.20442700386047363,0.0,3283200.0 1981-01-26,0.20442700386047363,0.2070309966802597,0.20442700386047363,0.0,2016000.0 1981-01-27,0.20442700386047363,0.2070309966802597,0.20442700386047363,0.0,1824000.0 1981-01-28,0.19791699945926666,0.20052100718021393,0.19791699945926666,0.0,1996800.0 1981-01-29,0.19401000440120697,0.1953130066394806,0.19401000440120697,0.0,2246400.0 1981-01-30,0.17838500440120697,0.18098999559879303,0.17838500440120697,0.0,12134400.0 1981-02-02,0.1640630066394806,0.16666699945926666,0.1640630066394806,0.0,9254400.0 1981-02-03,0.16927100718021393,0.171875,0.16927100718021393,0.0,4358400.0 1981-02-04,0.171875,0.17447899281978607,0.171875,0.0,2553600.0 1981-02-05,0.1796880066394806,0.18098999559879303,0.1796880066394806,0.0,3091200.0 1981-02-06,0.18554699420928955,0.1875,0.18554699420928955,0.0,1856000.0 1981-02-09,0.18945300579071045,0.19335900247097015,0.18945300579071045,0.0,1920000.0 1981-02-10,0.1953130066394806,0.19726599752902985,0.1953130066394806,0.0,1817600.0 1981-02-11,0.1953130066394806,0.19726599752902985,0.1953130066394806,0.0,3148800.0 1981-02-12,0.18945300579071045,0.1914059966802597,0.18945300579071045,0.0,1587200.0 1981-02-13,0.18554699420928955,0.1875,0.18554699420928955,0.0,1228800.0 1981-02-17,0.18554699420928955,0.1875,0.18554699420928955,0.0,652800.0 1981-02-18,0.1796880066394806,0.18164099752902985,0.1796880066394806,0.0,3136000.0 1981-02-19,0.1679690033197403,0.171875,0.1679690033197403,0.0,1740800.0 1981-02-20,0.17382800579071045,0.1757809966802597,0.17382800579071045,0.0,9113600.0 1981-02-23,0.16992199420928955,0.171875,0.16992199420928955,0.0,2547200.0 1981-02-24,0.16601599752902985,0.1679690033197403,0.16601599752902985,0.0,1574400.0 1981-02-25,0.16210900247097015,0.1640630066394806,0.16210900247097015,0.0,5977600.0 1981-02-26,0.15820300579071045,0.1640630066394806,0.15820300579071045,0.0,2227200.0 1981-02-27,0.1601559966802597,0.16210900247097015,0.1601559966802597,0.0,2611200.0 1981-03-02,0.171875,0.1757809966802597,0.171875,0.0,3545600.0 1981-03-03,0.17382800579071045,0.1757809966802597,0.17382800579071045,0.0,2905600.0 1981-03-04,0.1757809966802597,0.17773400247097015,0.1757809966802597,0.0,5452800.0 1981-03-05,0.1640630066394806,0.16601599752902985,0.1640630066394806,0.0,1907200.0 1981-03-06,0.1523440033197403,0.15625,0.1523440033197403,0.0,2009600.0 1981-03-09,0.16210900247097015,0.16601599752902985,0.16210900247097015,0.0,2611200.0 1981-03-10,0.15429699420928955,0.15820300579071045,0.15429699420928955,0.0,4416000.0 1981-03-11,0.14648400247097015,0.1484380066394806,0.14648400247097015,0.0,6502400.0 1981-03-12,0.1484380066394806,0.1523440033197403,0.1484380066394806,0.0,7488000.0 1981-03-13,0.1484380066394806,0.15039099752902985,0.1484380066394806,0.0,3315200.0 1981-03-16,0.1445309966802597,0.1484380066394806,0.1445309966802597,0.0,2099200.0 1981-03-17,0.1484380066394806,0.15039099752902985,0.1484380066394806,0.0,3763200.0 1981-03-18,0.15820300579071045,0.1601559966802597,0.15820300579071045,0.0,4723200.0 1981-03-19,0.16210900247097015,0.16601599752902985,0.16210900247097015,0.0,2790400.0 1981-03-20,0.16601599752902985,0.1679690033197403,0.16601599752902985,0.0,1894400.0 1981-03-23,0.16601599752902985,0.16992199420928955,0.16601599752902985,0.0,3353600.0 1981-03-24,0.16601599752902985,0.16992199420928955,0.16601599752902985,0.0,5376000.0 1981-03-25,0.1679690033197403,0.171875,0.1679690033197403,0.0,1907200.0 1981-03-26,0.16992199420928955,0.171875,0.16992199420928955,0.0,2905600.0 1981-03-27,0.17382800579071045,0.1796880066394806,0.17382800579071045,0.0,4902400.0 1981-03-30,0.17773400247097015,0.1796880066394806,0.17773400247097015,0.0,1036800.0 1981-03-31,0.18164099752902985,0.1835940033197403,0.18164099752902985,0.0,1382400.0 1981-04-01,0.1835940033197403,0.1875,0.1835940033197403,0.0,1126400.0 1981-04-02,0.1835940033197403,0.1875,0.1835940033197403,0.0,2393600.0 1981-04-03,0.1757809966802597,0.1796880066394806,0.1757809966802597,0.0,1420800.0 1981-04-06,0.16992199420928955,0.171875,0.16992199420928955,0.0,2291200.0 1981-04-07,0.1679690033197403,0.171875,0.1679690033197403,0.0,921600.0 1981-04-08,0.1679690033197403,0.16992199420928955,0.1679690033197403,0.0,921600.0 1981-04-09,0.1757809966802597,0.1796880066394806,0.1757809966802597,0.0,2585600.0 1981-04-10,0.1875,0.1914059966802597,0.1875,0.0,3827200.0 1981-04-13,0.1914059966802597,0.1953130066394806,0.1914059966802597,0.0,2291200.0 1981-04-14,0.1914059966802597,0.19335900247097015,0.1914059966802597,0.0,4838400.0 1981-04-15,0.18945300579071045,0.1914059966802597,0.18945300579071045,0.0,3174400.0 1981-04-16,0.1914059966802597,0.19335900247097015,0.1914059966802597,0.0,2572800.0 1981-04-20,0.1914059966802597,0.19335900247097015,0.1914059966802597,0.0,3929600.0 1981-04-21,0.19335900247097015,0.1953130066394806,0.19335900247097015,0.0,3417600.0 1981-04-22,0.1992190033197403,0.20117199420928955,0.1992190033197403,0.0,4774400.0 1981-04-23,0.20117199420928955,0.20507800579071045,0.20117199420928955,0.0,4339200.0 1981-04-24,0.20898400247097015,0.2109380066394806,0.20898400247097015,0.0,3033600.0 1981-04-27,0.2109380066394806,0.21289099752902985,0.2109380066394806,0.0,2624000.0 1981-04-28,0.20507800579071045,0.2070309966802597,0.20507800579071045,0.0,2892800.0 1981-04-29,0.20898400247097015,0.2109380066394806,0.20898400247097015,0.0,3174400.0 1981-04-30,0.21875,0.2226559966802597,0.21875,0.0,4492800.0 1981-05-01,0.2148440033197403,0.21875,0.2148440033197403,0.0,5401600.0 1981-05-04,0.2070309966802597,0.20898400247097015,0.2070309966802597,0.0,2457600.0 1981-05-05,0.21289099752902985,0.21679699420928955,0.21289099752902985,0.0,3468800.0 1981-05-06,0.20898400247097015,0.2109380066394806,0.20898400247097015,0.0,2739200.0 1981-05-07,0.22070300579071045,0.2226559966802597,0.22070300579071045,0.0,6579200.0 1981-05-08,0.2226559966802597,0.22460900247097015,0.2226559966802597,0.0,2572800.0 1981-05-11,0.2148440033197403,0.21679699420928955,0.2148440033197403,0.0,3788800.0 1981-05-12,0.2148440033197403,0.21679699420928955,0.2148440033197403,0.0,1600000.0 1981-05-13,0.21679699420928955,0.22070300579071045,0.21679699420928955,0.0,3430400.0 1981-05-14,0.21875,0.2226559966802597,0.21875,0.0,1792000.0 1981-05-15,0.2226559966802597,0.22460900247097015,0.2226559966802597,0.0,3072000.0 1981-05-18,0.21875,0.22070300579071045,0.21875,0.0,4147200.0 1981-05-19,0.2148440033197403,0.21875,0.2148440033197403,0.0,3136000.0 1981-05-20,0.2148440033197403,0.21875,0.2148440033197403,0.0,2688000.0 1981-05-21,0.2148440033197403,0.21679699420928955,0.2148440033197403,0.0,2483200.0 1981-05-22,0.21289099752902985,0.21679699420928955,0.21289099752902985,0.0,1676800.0 1981-05-26,0.2148440033197403,0.21679699420928955,0.2148440033197403,0.0,6310400.0 1981-05-27,0.22460900247097015,0.22851599752902985,0.22460900247097015,0.0,4070400.0 1981-05-28,0.25,0.2539060115814209,0.25,0.0,5299200.0 1981-05-29,0.2539060115814209,0.2578130066394806,0.2539060115814209,0.0,4787200.0 1981-06-01,0.25195300579071045,0.2539060115814209,0.25195300579071045,0.0,3763200.0 1981-06-02,0.2421880066394806,0.2460940033197403,0.2421880066394806,0.0,3430400.0 1981-06-03,0.23632800579071045,0.2382809966802597,0.23632800579071045,0.0,6745600.0 1981-06-04,0.2382809966802597,0.2421880066394806,0.2382809966802597,0.0,2816000.0 1981-06-05,0.24023400247097015,0.2421880066394806,0.24023400247097015,0.0,640000.0 1981-06-08,0.234375,0.23632800579071045,0.234375,0.0,1241600.0 1981-06-09,0.2265630066394806,0.2304690033197403,0.2265630066394806,0.0,844800.0 1981-06-10,0.2304690033197403,0.23242199420928955,0.2304690033197403,0.0,1036800.0 1981-06-11,0.2304690033197403,0.23242199420928955,0.2304690033197403,0.0,1344000.0 1981-06-12,0.2226559966802597,0.22460900247097015,0.2226559966802597,0.0,4787200.0 1981-06-15,0.22460900247097015,0.2265630066394806,0.22460900247097015,0.0,1894400.0 1981-06-16,0.2109380066394806,0.2148440033197403,0.2109380066394806,0.0,2342400.0 1981-06-17,0.20898400247097015,0.2109380066394806,0.20898400247097015,0.0,6822400.0 1981-06-18,0.20507800579071045,0.20898400247097015,0.20507800579071045,0.0,2086400.0 1981-06-19,0.1992190033197403,0.203125,0.1992190033197403,0.0,2009600.0 1981-06-22,0.1914059966802597,0.19335900247097015,0.1914059966802597,0.0,6259200.0 1981-06-23,0.1796880066394806,0.1835940033197403,0.1796880066394806,0.0,8665600.0 1981-06-24,0.18164099752902985,0.1835940033197403,0.18164099752902985,0.0,2406400.0 1981-06-25,0.1835940033197403,0.18554699420928955,0.1835940033197403,0.0,1459200.0 1981-06-26,0.1914059966802597,0.19335900247097015,0.1914059966802597,0.0,1971200.0 1981-06-29,0.1914059966802597,0.19335900247097015,0.1914059966802597,0.0,1817600.0 1981-06-30,0.18945300579071045,0.19335900247097015,0.18945300579071045,0.0,1331200.0 1981-07-01,0.1914059966802597,0.19335900247097015,0.1914059966802597,0.0,4889600.0 1981-07-02,0.1835940033197403,0.1875,0.1835940033197403,0.0,2163200.0 1981-07-06,0.18164099752902985,0.18554699420928955,0.18164099752902985,0.0,998400.0 1981-07-07,0.18164099752902985,0.1835940033197403,0.18164099752902985,0.0,3494400.0 1981-07-08,0.171875,0.17382800579071045,0.171875,0.0,3353600.0 1981-07-09,0.16992199420928955,0.171875,0.16992199420928955,0.0,1971200.0 1981-07-10,0.16601599752902985,0.16992199420928955,0.16601599752902985,0.0,1228800.0 1981-07-13,0.1640630066394806,0.1679690033197403,0.1640630066394806,0.0,2406400.0 1981-07-14,0.15625,0.15820300579071045,0.15625,0.0,2368000.0 1981-07-15,0.1523440033197403,0.15625,0.1523440033197403,0.0,1408000.0 1981-07-16,0.1523440033197403,0.15429699420928955,0.1523440033197403,0.0,2316800.0 1981-07-17,0.1484380066394806,0.1523440033197403,0.1484380066394806,0.0,2496000.0 1981-07-20,0.1484380066394806,0.1523440033197403,0.1484380066394806,0.0,2227200.0 1981-07-21,0.1484380066394806,0.15039099752902985,0.1484380066394806,0.0,5619200.0 1981-07-22,0.1484380066394806,0.15039099752902985,0.1484380066394806,0.0,5350400.0 1981-07-23,0.1523440033197403,0.15429699420928955,0.1523440033197403,0.0,4172800.0 1981-07-24,0.15625,0.15820300579071045,0.15625,0.0,2304000.0 1981-07-27,0.15429699420928955,0.15625,0.15429699420928955,0.0,1459200.0 1981-07-28,0.1523440033197403,0.15429699420928955,0.1523440033197403,0.0,678400.0 1981-07-29,0.15039099752902985,0.1523440033197403,0.15039099752902985,0.0,396800.0 1981-07-30,0.15039099752902985,0.15429699420928955,0.15039099752902985,0.0,2508800.0 1981-07-31,0.15625,0.1601559966802597,0.15625,0.0,2688000.0 1981-08-03,0.15625,0.1601559966802597,0.15625,0.0,1203200.0 1981-08-04,0.1601559966802597,0.1640630066394806,0.1601559966802597,0.0,2496000.0 1981-08-05,0.1601559966802597,0.1640630066394806,0.1601559966802597,0.0,486400.0 1981-08-06,0.15820300579071045,0.1601559966802597,0.15820300579071045,0.0,1152000.0 1981-08-07,0.15429699420928955,0.15820300579071045,0.15429699420928955,0.0,473600.0 1981-08-10,0.15429699420928955,0.15429699420928955,0.15429699420928955,0.15429699420928955,0.0 1981-08-11,0.1523440033197403,0.15429699420928955,0.1523440033197403,0.0,256000.0 1981-08-12,0.1484380066394806,0.1523440033197403,0.1484380066394806,0.0,729600.0 1981-08-13,0.1484380066394806,0.15039099752902985,0.1484380066394806,0.0,1152000.0 1981-08-14,0.1484380066394806,0.15039099752902985,0.1484380066394806,0.0,1075200.0 1981-08-17,0.140625,0.1445309966802597,0.140625,0.0,1612800.0 1981-08-18,0.140625,0.14257800579071045,0.140625,0.0,1011200.0 1981-08-19,0.14257800579071045,0.1445309966802597,0.14257800579071045,0.0,422400.0 1981-08-20,0.140625,0.14257800579071045,0.140625,0.0,1792000.0 1981-08-21,0.13476599752902985,0.1367190033197403,0.13476599752902985,0.0,844800.0 1981-08-24,0.12695300579071045,0.1289059966802597,0.12695300579071045,0.0,3174400.0 1981-08-25,0.1289059966802597,0.13085900247097015,0.1289059966802597,0.0,2931200.0 1981-08-26,0.13085900247097015,0.1328130066394806,0.13085900247097015,0.0,2124800.0 1981-08-27,0.125,0.1289059966802597,0.125,0.0,1523200.0 1981-08-28,0.1289059966802597,0.13085900247097015,0.1289059966802597,0.0,4275200.0 1981-08-31,0.125,0.1289059966802597,0.125,0.0,3596800.0 1981-09-01,0.12695300579071045,0.13085900247097015,0.12695300579071045,0.0,1216000.0 1981-09-02,0.1289059966802597,0.13085900247097015,0.1289059966802597,0.0,972800.0 1981-09-03,0.125,0.12695300579071045,0.125,0.0,780800.0 1981-09-04,0.12304700165987015,0.12695300579071045,0.12304700165987015,0.0,768000.0 1981-09-08,0.1171879991889,0.1210940033197403,0.1171879991889,0.0,2521600.0 1981-09-09,0.1171879991889,0.1210940033197403,0.1171879991889,0.0,1216000.0 1981-09-10,0.12304700165987015,0.125,0.12304700165987015,0.0,1728000.0 1981-09-11,0.12304700165987015,0.12695300579071045,0.12304700165987015,0.0,1638400.0 1981-09-14,0.12304700165987015,0.12695300579071045,0.12304700165987015,0.0,4646400.0 1981-09-15,0.1210940033197403,0.125,0.1210940033197403,0.0,1484800.0 1981-09-16,0.11914099752902985,0.1210940033197403,0.11914099752902985,0.0,832000.0 1981-09-17,0.11523400247097015,0.11914099752902985,0.11523400247097015,0.0,1881600.0 1981-09-18,0.1171879991889,0.11914099752902985,0.1171879991889,0.0,3520000.0 1981-09-21,0.11523400247097015,0.1171879991889,0.11523400247097015,0.0,2752000.0 1981-09-22,0.11523400247097015,0.11914099752902985,0.11523400247097015,0.0,2150400.0 1981-09-23,0.11132799834012985,0.11523400247097015,0.11132799834012985,0.0,3225600.0 1981-09-24,0.11132799834012985,0.1132809966802597,0.11132799834012985,0.0,4339200.0 1981-09-25,0.11132799834012985,0.1132809966802597,0.11132799834012985,0.0,2611200.0 1981-09-28,0.1132809966802597,0.11523400247097015,0.1132809966802597,0.0,1369600.0 1981-09-29,0.11523400247097015,0.11914099752902985,0.11523400247097015,0.0,6924800.0 1981-09-30,0.1171879991889,0.1210940033197403,0.1171879991889,0.0,396800.0 1981-10-01,0.1171879991889,0.1210940033197403,0.1171879991889,0.0,512000.0 1981-10-02,0.1210940033197403,0.12304700165987015,0.1210940033197403,0.0,1420800.0 1981-10-05,0.12304700165987015,0.12695300579071045,0.12304700165987015,0.0,1395200.0 1981-10-06,0.125,0.1289059966802597,0.125,0.0,1113600.0 1981-10-07,0.13085900247097015,0.1328130066394806,0.13085900247097015,0.0,1600000.0 1981-10-08,0.13085900247097015,0.13476599752902985,0.13085900247097015,0.0,1344000.0 1981-10-09,0.13085900247097015,0.1328130066394806,0.13085900247097015,0.0,1638400.0 1981-10-12,0.13085900247097015,0.13476599752902985,0.13085900247097015,0.0,1612800.0 1981-10-13,0.13085900247097015,0.13476599752902985,0.13085900247097015,0.0,1382400.0 1981-10-14,0.12304700165987015,0.1289059966802597,0.12304700165987015,0.0,3584000.0 1981-10-15,0.1171879991889,0.1210940033197403,0.1171879991889,0.0,1497600.0 1981-10-16,0.11914099752902985,0.1210940033197403,0.11914099752902985,0.0,3776000.0 1981-10-19,0.1171879991889,0.1210940033197403,0.1171879991889,0.0,1689600.0 1981-10-20,0.125,0.1289059966802597,0.125,0.0,1996800.0 1981-10-21,0.13085900247097015,0.1328130066394806,0.13085900247097015,0.0,2508800.0 1981-10-22,0.1289059966802597,0.13085900247097015,0.1289059966802597,0.0,1062400.0 1981-10-23,0.12695300579071045,0.1289059966802597,0.12695300579071045,0.0,1561600.0 1981-10-26,0.12695300579071045,0.13085900247097015,0.12695300579071045,0.0,371200.0 1981-10-27,0.13085900247097015,0.13476599752902985,0.13085900247097015,0.0,1100800.0 1981-10-28,0.1328130066394806,0.13476599752902985,0.1328130066394806,0.0,2969600.0 1981-10-29,0.13085900247097015,0.1328130066394806,0.13085900247097015,0.0,1792000.0 1981-10-30,0.13085900247097015,0.1328130066394806,0.13085900247097015,0.0,422400.0 1981-11-02,0.13085900247097015,0.1328130066394806,0.13085900247097015,0.0,563200.0 1981-11-03,0.1289059966802597,0.1328130066394806,0.1289059966802597,0.0,1740800.0 1981-11-04,0.125,0.1289059966802597,0.125,0.0,896000.0 1981-11-05,0.125,0.1289059966802597,0.125,0.0,307200.0 1981-11-06,0.125,0.1289059966802597,0.125,0.0,985600.0 1981-11-09,0.12695300579071045,0.1289059966802597,0.12695300579071045,0.0,1344000.0 1981-11-10,0.1328130066394806,0.13476599752902985,0.1328130066394806,0.0,1894400.0 1981-11-11,0.1328130066394806,0.1367190033197403,0.1328130066394806,0.0,4492800.0 1981-11-12,0.1367190033197403,0.13867199420928955,0.1367190033197403,0.0,1152000.0 1981-11-13,0.13476599752902985,0.13867199420928955,0.13476599752902985,0.0,640000.0 1981-11-16,0.13085900247097015,0.1328130066394806,0.13085900247097015,0.0,1536000.0 1981-11-17,0.13085900247097015,0.13476599752902985,0.13085900247097015,0.0,1100800.0 1981-11-18,0.12695300579071045,0.13085900247097015,0.12695300579071045,0.0,806400.0 1981-11-19,0.12695300579071045,0.13085900247097015,0.12695300579071045,0.0,1548800.0 1981-11-20,0.12695300579071045,0.13085900247097015,0.12695300579071045,0.0,883200.0 1981-11-23,0.12695300579071045,0.13085900247097015,0.12695300579071045,0.0,1228800.0 1981-11-24,0.12695300579071045,0.1289059966802597,0.12695300579071045,0.0,678400.0 1981-11-25,0.1210940033197403,0.125,0.1210940033197403,0.0,1420800.0 1981-11-27,0.11914099752902985,0.12304700165987015,0.11914099752902985,0.0,614400.0 1981-11-30,0.1171879991889,0.1210940033197403,0.1171879991889,0.0,1497600.0 1981-12-01,0.1171879991889,0.11914099752902985,0.1171879991889,0.0,3865600.0 1981-12-02,0.1171879991889,0.11914099752902985,0.1171879991889,0.0,2112000.0 1981-12-03,0.11523400247097015,0.11914099752902985,0.11523400247097015,0.0,3801600.0 1981-12-04,0.11523400247097015,0.11914099752902985,0.11523400247097015,0.0,2227200.0 1981-12-07,0.11132799834012985,0.11523400247097015,0.11132799834012985,0.0,2419200.0 1981-12-08,0.1054690033197403,0.109375,0.1054690033197403,0.0,4441600.0 1981-12-09,0.1054690033197403,0.109375,0.1054690033197403,0.0,614400.0 1981-12-10,0.10742200165987015,0.11132799834012985,0.10742200165987015,0.0,4812800.0 1981-12-11,0.11132799834012985,0.1132809966802597,0.11132799834012985,0.0,9472000.0 1981-12-14,0.10742200165987015,0.109375,0.10742200165987015,0.0,1190400.0 1981-12-15,0.11132799834012985,0.1132809966802597,0.11132799834012985,0.0,2342400.0 1981-12-16,0.11132799834012985,0.1132809966802597,0.11132799834012985,0.0,2726400.0 1981-12-17,0.11132799834012985,0.1132809966802597,0.11132799834012985,0.0,960000.0 1981-12-18,0.1132809966802597,0.11523400247097015,0.1132809966802597,0.0,3814400.0 1981-12-21,0.1132809966802597,0.1171879991889,0.1132809966802597,0.0,1881600.0 1981-12-22,0.1132809966802597,0.11523400247097015,0.1132809966802597,0.0,1190400.0 1981-12-23,0.11132799834012985,0.1132809966802597,0.11132799834012985,0.0,3302400.0 1981-12-24,0.109375,0.1132809966802597,0.109375,0.0,524800.0 1981-12-28,0.10742200165987015,0.11132799834012985,0.10742200165987015,0.0,1702400.0 1981-12-29,0.1054690033197403,0.109375,0.1054690033197403,0.0,6873600.0 1981-12-30,0.10742200165987015,0.109375,0.10742200165987015,0.0,2585600.0 1981-12-31,0.109375,0.1132809966802597,0.109375,0.0,1408000.0 1982-01-04,0.109375,0.11132799834012985,0.109375,0.0,371200.0 1982-01-05,0.1015629991889,0.1054690033197403,0.1015629991889,0.0,2521600.0 1982-01-06,0.1054690033197403,0.10742200165987015,0.1054690033197403,0.0,960000.0 1982-01-07,0.1054690033197403,0.10742200165987015,0.1054690033197403,0.0,1331200.0 1982-01-08,0.10351599752902985,0.1054690033197403,0.10351599752902985,0.0,1011200.0 1982-01-11,0.10351599752902985,0.1054690033197403,0.10351599752902985,0.0,1024000.0 1982-01-12,0.10351599752902985,0.1054690033197403,0.10351599752902985,0.0,1561600.0 1982-01-13,0.09960900247097015,0.10351599752902985,0.09960900247097015,0.0,1817600.0 1982-01-14,0.09960900247097015,0.10351599752902985,0.09960900247097015,0.0,921600.0 1982-01-15,0.10351599752902985,0.1054690033197403,0.10351599752902985,0.0,2073600.0 1982-01-18,0.11132799834012985,0.1132809966802597,0.11132799834012985,0.0,2150400.0 1982-01-19,0.10742200165987015,0.109375,0.10742200165987015,0.0,2316800.0 1982-01-20,0.11132799834012985,0.1132809966802597,0.11132799834012985,0.0,1932800.0 1982-01-21,0.1132809966802597,0.1171879991889,0.1132809966802597,0.0,2316800.0 1982-01-22,0.11132799834012985,0.11523400247097015,0.11132799834012985,0.0,486400.0 1982-01-25,0.109375,0.11132799834012985,0.109375,0.0,742400.0 1982-01-26,0.1171879991889,0.1210940033197403,0.1171879991889,0.0,1126400.0 1982-01-27,0.1210940033197403,0.125,0.1210940033197403,0.0,2009600.0 1982-01-28,0.12695300579071045,0.13085900247097015,0.12695300579071045,0.0,4390400.0 1982-01-29,0.1289059966802597,0.1328130066394806,0.1289059966802597,0.0,3865600.0 1982-02-01,0.12695300579071045,0.13085900247097015,0.12695300579071045,0.0,998400.0 1982-02-02,0.12695300579071045,0.13085900247097015,0.12695300579071045,0.0,422400.0 1982-02-03,0.13085900247097015,0.1328130066394806,0.13085900247097015,0.0,1113600.0 1982-02-04,0.13085900247097015,0.13476599752902985,0.13085900247097015,0.0,998400.0 1982-02-05,0.13085900247097015,0.1328130066394806,0.13085900247097015,0.0,179200.0 1982-02-08,0.125,0.1289059966802597,0.125,0.0,3072000.0 1982-02-09,0.1210940033197403,0.125,0.1210940033197403,0.0,3379200.0 1982-02-10,0.11914099752902985,0.12304700165987015,0.11914099752902985,0.0,1881600.0 1982-02-11,0.11914099752902985,0.12304700165987015,0.11914099752902985,0.0,1203200.0 1982-02-12,0.11914099752902985,0.1210940033197403,0.11914099752902985,0.0,588800.0 1982-02-16,0.1132809966802597,0.1171879991889,0.1132809966802597,0.0,3942400.0 1982-02-17,0.1132809966802597,0.11523400247097015,0.1132809966802597,0.0,806400.0 1982-02-18,0.1132809966802597,0.1171879991889,0.1132809966802597,0.0,3443200.0 1982-02-19,0.11132799834012985,0.11523400247097015,0.11132799834012985,0.0,601600.0 1982-02-22,0.109375,0.11132799834012985,0.109375,0.0,1510400.0 1982-02-23,0.1054690033197403,0.10742200165987015,0.1054690033197403,0.0,1638400.0 1982-02-24,0.10351599752902985,0.10742200165987015,0.10351599752902985,0.0,3046400.0 1982-02-25,0.10351599752902985,0.10742200165987015,0.10351599752902985,0.0,3417600.0 1982-02-26,0.10742200165987015,0.109375,0.10742200165987015,0.0,1817600.0 1982-03-01,0.1132809966802597,0.1171879991889,0.1132809966802597,0.0,4774400.0 1982-03-02,0.1132809966802597,0.11523400247097015,0.1132809966802597,0.0,2892800.0 1982-03-03,0.10351599752902985,0.10742200165987015,0.10351599752902985,0.0,2892800.0 1982-03-04,0.09375,0.0976559966802597,0.09375,0.0,2355200.0 1982-03-05,0.09179700165987015,0.09375,0.09179700165987015,0.0,3545600.0 1982-03-08,0.0898440033197403,0.09179700165987015,0.0898440033197403,0.0,4966400.0 1982-03-09,0.0898440033197403,0.09179700165987015,0.0898440033197403,0.0,12710400.0 1982-03-10,0.09179700165987015,0.09375,0.09179700165987015,0.0,1600000.0 1982-03-11,0.09375,0.0976559966802597,0.09375,0.0,2137600.0 1982-03-12,0.09375,0.0976559966802597,0.09375,0.0,1856000.0 1982-03-15,0.1015629991889,0.10351599752902985,0.1015629991889,0.0,1113600.0 1982-03-16,0.1015629991889,0.10351599752902985,0.1015629991889,0.0,1702400.0 1982-03-17,0.1015629991889,0.10351599752902985,0.1015629991889,0.0,115200.0 1982-03-18,0.11132799834012985,0.1132809966802597,0.11132799834012985,0.0,1280000.0 1982-03-19,0.109375,0.1132809966802597,0.109375,0.0,1753600.0 1982-03-22,0.109375,0.11132799834012985,0.109375,0.0,755200.0 1982-03-23,0.109375,0.1132809966802597,0.109375,0.0,1459200.0 1982-03-24,0.1054690033197403,0.109375,0.1054690033197403,0.0,768000.0 1982-03-25,0.10351599752902985,0.10742200165987015,0.10351599752902985,0.0,192000.0 1982-03-26,0.10351599752902985,0.10742200165987015,0.10351599752902985,0.0,179200.0 1982-03-29,0.10351599752902985,0.10742200165987015,0.10351599752902985,0.0,512000.0 1982-03-30,0.10351599752902985,0.10742200165987015,0.10351599752902985,0.0,422400.0 1982-03-31,0.1054690033197403,0.109375,0.1054690033197403,0.0,768000.0 1982-04-01,0.10742200165987015,0.11132799834012985,0.10742200165987015,0.0,473600.0 1982-04-02,0.109375,0.1132809966802597,0.109375,0.0,1420800.0 1982-04-05,0.1132809966802597,0.1171879991889,0.1132809966802597,0.0,7116800.0 1982-04-06,0.1132809966802597,0.1171879991889,0.1132809966802597,0.0,524800.0 1982-04-07,0.11621099710464478,0.11914099752902985,0.11621099710464478,0.0,1011200.0 1982-04-08,0.125,0.12695300579071045,0.125,0.0,2777600.0 1982-04-12,0.125,0.1289059966802597,0.125,0.0,1804800.0 1982-04-13,0.13085900247097015,0.1328130066394806,0.13085900247097015,0.0,1779200.0 1982-04-14,0.1289059966802597,0.1328130066394806,0.1289059966802597,0.0,2483200.0 1982-04-15,0.1289059966802597,0.1328130066394806,0.1289059966802597,0.0,1536000.0 1982-04-16,0.13085900247097015,0.1328130066394806,0.13085900247097015,0.0,806400.0 1982-04-19,0.13085900247097015,0.1328130066394806,0.13085900247097015,0.0,1779200.0 1982-04-20,0.125,0.1289059966802597,0.125,0.0,1574400.0 1982-04-21,0.12304700165987015,0.12695300579071045,0.12304700165987015,0.0,1996800.0 1982-04-22,0.1289059966802597,0.13085900247097015,0.1289059966802597,0.0,1152000.0 1982-04-23,0.1289059966802597,0.1328130066394806,0.1289059966802597,0.0,601600.0 1982-04-26,0.13085900247097015,0.1328130066394806,0.13085900247097015,0.0,716800.0 1982-04-27,0.12695300579071045,0.13085900247097015,0.12695300579071045,0.0,5478400.0 1982-04-28,0.12695300579071045,0.1289059966802597,0.12695300579071045,0.0,921600.0 1982-04-29,0.12304700165987015,0.125,0.12304700165987015,0.0,1996800.0 1982-04-30,0.12304700165987015,0.12695300579071045,0.12304700165987015,0.0,294400.0 1982-05-03,0.12695300579071045,0.13085900247097015,0.12695300579071045,0.0,1996800.0 1982-05-04,0.1289059966802597,0.13085900247097015,0.1289059966802597,0.0,384000.0 1982-05-05,0.1289059966802597,0.13085900247097015,0.1289059966802597,0.0,1945600.0 1982-05-06,0.1289059966802597,0.13085900247097015,0.1289059966802597,0.0,524800.0 1982-05-07,0.13085900247097015,0.1328130066394806,0.13085900247097015,0.0,5286400.0 1982-05-10,0.1289059966802597,0.1328130066394806,0.1289059966802597,0.0,627200.0 1982-05-11,0.13085900247097015,0.1328130066394806,0.13085900247097015,0.0,883200.0 1982-05-12,0.12695300579071045,0.13085900247097015,0.12695300579071045,0.0,3097600.0 1982-05-13,0.13476599752902985,0.1367190033197403,0.13476599752902985,0.0,4646400.0 1982-05-14,0.1367190033197403,0.13867199420928955,0.1367190033197403,0.0,3264000.0 1982-05-17,0.13476599752902985,0.13867199420928955,0.13476599752902985,0.0,1651200.0 1982-05-18,0.13085900247097015,0.13476599752902985,0.13085900247097015,0.0,1395200.0 1982-05-19,0.12304700165987015,0.125,0.12304700165987015,0.0,2060800.0 1982-05-20,0.12304700165987015,0.125,0.12304700165987015,0.0,1100800.0 1982-05-21,0.11523400247097015,0.11914099752902985,0.11523400247097015,0.0,2470400.0 1982-05-24,0.1171879991889,0.11914099752902985,0.1171879991889,0.0,1817600.0 1982-05-25,0.1210940033197403,0.12304700165987015,0.1210940033197403,0.0,2662400.0 1982-05-26,0.1210940033197403,0.125,0.1210940033197403,0.0,1753600.0 1982-05-27,0.1210940033197403,0.125,0.1210940033197403,0.0,2252800.0 1982-05-28,0.1210940033197403,0.125,0.1210940033197403,0.0,1676800.0 1982-06-01,0.11914099752902985,0.1210940033197403,0.11914099752902985,0.0,1024000.0 1982-06-02,0.1132809966802597,0.11523400247097015,0.1132809966802597,0.0,2931200.0 1982-06-03,0.1171879991889,0.11914099752902985,0.1171879991889,0.0,5094400.0 1982-06-04,0.1132809966802597,0.11523400247097015,0.1132809966802597,0.0,729600.0 1982-06-07,0.11132799834012985,0.11523400247097015,0.11132799834012985,0.0,1190400.0 1982-06-08,0.11132799834012985,0.1132809966802597,0.11132799834012985,0.0,512000.0 1982-06-09,0.109375,0.11132799834012985,0.109375,0.0,1651200.0 1982-06-10,0.1132809966802597,0.1171879991889,0.1132809966802597,0.0,691200.0 1982-06-11,0.11914099752902985,0.12304700165987015,0.11914099752902985,0.0,1715200.0 1982-06-14,0.1210940033197403,0.12304700165987015,0.1210940033197403,0.0,1228800.0 1982-06-15,0.1210940033197403,0.12304700165987015,0.1210940033197403,0.0,1280000.0 1982-06-16,0.125,0.12695300579071045,0.125,0.0,1817600.0 1982-06-17,0.11914099752902985,0.12304700165987015,0.11914099752902985,0.0,1996800.0 1982-06-18,0.11132799834012985,0.11523400247097015,0.11132799834012985,0.0,1881600.0 1982-06-21,0.109375,0.11132799834012985,0.109375,0.0,3212800.0 1982-06-22,0.11132799834012985,0.1132809966802597,0.11132799834012985,0.0,1996800.0 1982-06-23,0.1171879991889,0.1210940033197403,0.1171879991889,0.0,1267200.0 1982-06-24,0.1171879991889,0.11914099752902985,0.1171879991889,0.0,1433600.0 1982-06-25,0.1171879991889,0.11914099752902985,0.1171879991889,0.0,422400.0 1982-06-28,0.11523400247097015,0.1171879991889,0.11523400247097015,0.0,307200.0 1982-06-29,0.1132809966802597,0.1171879991889,0.1132809966802597,0.0,998400.0 1982-06-30,0.1132809966802597,0.1171879991889,0.1132809966802597,0.0,115200.0 1982-07-01,0.1132809966802597,0.1171879991889,0.1132809966802597,0.0,448000.0 1982-07-02,0.1132809966802597,0.11523400247097015,0.1132809966802597,0.0,601600.0 1982-07-06,0.1132809966802597,0.11523400247097015,0.1132809966802597,0.0,281600.0 1982-07-07,0.1132809966802597,0.11523400247097015,0.1132809966802597,0.0,627200.0 1982-07-08,0.11132799834012985,0.11523400247097015,0.11132799834012985,0.0,1817600.0 1982-07-09,0.1132809966802597,0.11523400247097015,0.1132809966802597,0.0,1139200.0 1982-07-12,0.1132809966802597,0.11523400247097015,0.1132809966802597,0.0,576000.0 1982-07-13,0.1171879991889,0.11914099752902985,0.1171879991889,0.0,2240000.0 1982-07-14,0.1171879991889,0.11914099752902985,0.1171879991889,0.0,2304000.0 1982-07-15,0.1132809966802597,0.11523400247097015,0.1132809966802597,0.0,1728000.0 1982-07-16,0.1132809966802597,0.11523400247097015,0.1132809966802597,0.0,2726400.0 1982-07-19,0.1171879991889,0.11914099752902985,0.1171879991889,0.0,7065600.0 1982-07-20,0.12695300579071045,0.1289059966802597,0.12695300579071045,0.0,2982400.0 1982-07-21,0.12304700165987015,0.125,0.12304700165987015,0.0,2675200.0 1982-07-22,0.12304700165987015,0.125,0.12304700165987015,0.0,4761600.0 1982-07-23,0.12304700165987015,0.125,0.12304700165987015,0.0,5196800.0 1982-07-26,0.12304700165987015,0.125,0.12304700165987015,0.0,3366400.0 1982-07-27,0.12304700165987015,0.125,0.12304700165987015,0.0,1497600.0 1982-07-28,0.11914099752902985,0.1210940033197403,0.11914099752902985,0.0,1305600.0 1982-07-29,0.1171879991889,0.1210940033197403,0.1171879991889,0.0,563200.0 1982-07-30,0.11914099752902985,0.12304700165987015,0.11914099752902985,0.0,1510400.0 1982-08-02,0.1210940033197403,0.125,0.1210940033197403,0.0,3712000.0 1982-08-03,0.11914099752902985,0.12304700165987015,0.11914099752902985,0.0,1100800.0 1982-08-04,0.11914099752902985,0.1210940033197403,0.11914099752902985,0.0,512000.0 1982-08-05,0.11523400247097015,0.1171879991889,0.11523400247097015,0.0,1881600.0 1982-08-06,0.11523400247097015,0.1171879991889,0.11523400247097015,0.0,486400.0 1982-08-09,0.1132809966802597,0.11523400247097015,0.1132809966802597,0.0,1689600.0 1982-08-10,0.11523400247097015,0.11914099752902985,0.11523400247097015,0.0,576000.0 1982-08-11,0.11523400247097015,0.1171879991889,0.11523400247097015,0.0,934400.0 1982-08-12,0.11523400247097015,0.1171879991889,0.11523400247097015,0.0,691200.0 1982-08-13,0.1132809966802597,0.1171879991889,0.1132809966802597,0.0,1177600.0 1982-08-16,0.1054690033197403,0.109375,0.1054690033197403,0.0,3008000.0 1982-08-17,0.109375,0.11132799834012985,0.109375,0.0,1420800.0 1982-08-18,0.11523400247097015,0.11914099752902985,0.11523400247097015,0.0,9395200.0 1982-08-19,0.11132799834012985,0.1132809966802597,0.11132799834012985,0.0,3072000.0 1982-08-20,0.11132799834012985,0.1132809966802597,0.11132799834012985,0.0,1280000.0 1982-08-23,0.1132809966802597,0.11523400247097015,0.1132809966802597,0.0,2227200.0 1982-08-24,0.1171879991889,0.1210940033197403,0.1171879991889,0.0,6528000.0 1982-08-25,0.12304700165987015,0.125,0.12304700165987015,0.0,8217600.0 1982-08-26,0.125,0.12695300579071045,0.125,0.0,11251200.0 1982-08-27,0.12304700165987015,0.125,0.12304700165987015,0.0,3020800.0 1982-08-30,0.12304700165987015,0.125,0.12304700165987015,0.0,1280000.0 1982-08-31,0.125,0.12695300579071045,0.125,0.0,9152000.0 1982-09-01,0.12304700165987015,0.12695300579071045,0.12304700165987015,0.0,5465600.0 1982-09-02,0.1289059966802597,0.13085900247097015,0.1289059966802597,0.0,6131200.0 1982-09-03,0.1367190033197403,0.140625,0.1367190033197403,0.0,9292800.0 1982-09-07,0.1328130066394806,0.1367190033197403,0.1328130066394806,0.0,4070400.0 1982-09-08,0.1367190033197403,0.13867199420928955,0.1367190033197403,0.0,3443200.0 1982-09-09,0.13867199420928955,0.14257800579071045,0.13867199420928955,0.0,4518400.0 1982-09-10,0.13867199420928955,0.140625,0.13867199420928955,0.0,4236800.0 1982-09-13,0.1367190033197403,0.13867199420928955,0.1367190033197403,0.0,2316800.0 1982-09-14,0.1328130066394806,0.13476599752902985,0.1328130066394806,0.0,5094400.0 1982-09-15,0.1289059966802597,0.13085900247097015,0.1289059966802597,0.0,1049600.0 1982-09-16,0.12695300579071045,0.1289059966802597,0.12695300579071045,0.0,2329600.0 1982-09-17,0.12695300579071045,0.1289059966802597,0.12695300579071045,0.0,2227200.0 1982-09-20,0.1289059966802597,0.13085900247097015,0.1289059966802597,0.0,1395200.0 1982-09-21,0.1328130066394806,0.1367190033197403,0.1328130066394806,0.0,3558400.0 1982-09-22,0.13867199420928955,0.14257800579071045,0.13867199420928955,0.0,5324800.0 1982-09-23,0.13867199420928955,0.140625,0.13867199420928955,0.0,2931200.0 1982-09-24,0.13867199420928955,0.140625,0.13867199420928955,0.0,844800.0 1982-09-27,0.1367190033197403,0.13867199420928955,0.1367190033197403,0.0,3468800.0 1982-09-28,0.1367190033197403,0.13867199420928955,0.1367190033197403,0.0,1843200.0 1982-09-29,0.1328130066394806,0.1367190033197403,0.1328130066394806,0.0,1958400.0 1982-09-30,0.13085900247097015,0.1328130066394806,0.13085900247097015,0.0,6144000.0 1982-10-01,0.13085900247097015,0.1328130066394806,0.13085900247097015,0.0,755200.0 1982-10-04,0.1289059966802597,0.1328130066394806,0.1289059966802597,0.0,1843200.0 1982-10-05,0.1289059966802597,0.1328130066394806,0.1289059966802597,0.0,1420800.0 1982-10-06,0.1328130066394806,0.13476599752902985,0.1328130066394806,0.0,5171200.0 1982-10-07,0.13476599752902985,0.13867199420928955,0.13476599752902985,0.0,8409600.0 1982-10-08,0.140625,0.14257800579071045,0.140625,0.0,5388800.0 1982-10-11,0.14257800579071045,0.1445309966802597,0.14257800579071045,0.0,3123200.0 1982-10-12,0.13867199420928955,0.14257800579071045,0.13867199420928955,0.0,6502400.0 1982-10-13,0.140625,0.1445309966802597,0.140625,0.0,5670400.0 1982-10-14,0.1367190033197403,0.140625,0.1367190033197403,0.0,1740800.0 1982-10-15,0.1367190033197403,0.140625,0.1367190033197403,0.0,3891200.0 1982-10-18,0.13867199420928955,0.14257800579071045,0.13867199420928955,0.0,3724800.0 1982-10-19,0.14648400247097015,0.1484380066394806,0.14648400247097015,0.0,5068800.0 1982-10-20,0.1601559966802597,0.1640630066394806,0.1601559966802597,0.0,9766400.0 1982-10-21,0.16601599752902985,0.1679690033197403,0.16601599752902985,0.0,6694400.0 1982-10-22,0.16601599752902985,0.16992199420928955,0.16601599752902985,0.0,2355200.0 1982-10-25,0.16210900247097015,0.1640630066394806,0.16210900247097015,0.0,15488000.0 1982-10-26,0.16210900247097015,0.16601599752902985,0.16210900247097015,0.0,5542400.0 1982-10-27,0.1679690033197403,0.16992199420928955,0.1679690033197403,0.0,3123200.0 1982-10-28,0.17382800579071045,0.1757809966802597,0.17382800579071045,0.0,5030400.0 1982-10-29,0.17382800579071045,0.1757809966802597,0.17382800579071045,0.0,2406400.0 1982-11-01,0.17773400247097015,0.18164099752902985,0.17773400247097015,0.0,3507200.0 1982-11-02,0.18554699420928955,0.1875,0.18554699420928955,0.0,3353600.0 1982-11-03,0.18554699420928955,0.18945300579071045,0.18554699420928955,0.0,8000000.0 1982-11-04,0.1796880066394806,0.1835940033197403,0.1796880066394806,0.0,16089600.0 1982-11-05,0.17773400247097015,0.18164099752902985,0.17773400247097015,0.0,2086400.0 1982-11-08,0.17382800579071045,0.17773400247097015,0.17382800579071045,0.0,6220800.0 1982-11-09,0.16992199420928955,0.171875,0.16992199420928955,0.0,7308800.0 1982-11-10,0.16601599752902985,0.1679690033197403,0.16601599752902985,0.0,6412800.0 1982-11-11,0.1640630066394806,0.1679690033197403,0.1640630066394806,0.0,7641600.0 1982-11-12,0.17382800579071045,0.1757809966802597,0.17382800579071045,0.0,6848000.0 1982-11-15,0.1679690033197403,0.16992199420928955,0.1679690033197403,0.0,3059200.0 1982-11-16,0.16601599752902985,0.1679690033197403,0.16601599752902985,0.0,3852800.0 1982-11-17,0.1679690033197403,0.16992199420928955,0.1679690033197403,0.0,5171200.0 1982-11-18,0.1679690033197403,0.171875,0.1679690033197403,0.0,2662400.0 1982-11-19,0.1679690033197403,0.16992199420928955,0.1679690033197403,0.0,10841600.0 1982-11-22,0.1601559966802597,0.1640630066394806,0.1601559966802597,0.0,3097600.0 1982-11-23,0.1601559966802597,0.16210900247097015,0.1601559966802597,0.0,1395200.0 1982-11-24,0.1601559966802597,0.16210900247097015,0.1601559966802597,0.0,934400.0 1982-11-26,0.1640630066394806,0.1679690033197403,0.1640630066394806,0.0,908800.0 1982-11-29,0.16601599752902985,0.16992199420928955,0.16601599752902985,0.0,3712000.0 1982-11-30,0.16992199420928955,0.171875,0.16992199420928955,0.0,1139200.0 1982-12-01,0.18164099752902985,0.1835940033197403,0.18164099752902985,0.0,7385600.0 1982-12-02,0.18554699420928955,0.1875,0.18554699420928955,0.0,3251200.0 1982-12-03,0.1835940033197403,0.1875,0.1835940033197403,0.0,3008000.0 1982-12-06,0.1835940033197403,0.18554699420928955,0.1835940033197403,0.0,2470400.0 1982-12-07,0.18164099752902985,0.18554699420928955,0.18164099752902985,0.0,1587200.0 1982-12-08,0.17773400247097015,0.18164099752902985,0.17773400247097015,0.0,1587200.0 1982-12-09,0.1640630066394806,0.1679690033197403,0.1640630066394806,0.0,6054400.0 1982-12-10,0.15820300579071045,0.16210900247097015,0.15820300579071045,0.0,4032000.0 1982-12-13,0.15820300579071045,0.16210900247097015,0.15820300579071045,0.0,4710400.0 1982-12-14,0.15625,0.1601559966802597,0.15625,0.0,4070400.0 1982-12-15,0.15429699420928955,0.15625,0.15429699420928955,0.0,2406400.0 1982-12-16,0.15625,0.1601559966802597,0.15625,0.0,1715200.0 1982-12-17,0.16210900247097015,0.1640630066394806,0.16210900247097015,0.0,1715200.0 1982-12-20,0.1601559966802597,0.1640630066394806,0.1601559966802597,0.0,614400.0 1982-12-21,0.1601559966802597,0.1640630066394806,0.1601559966802597,0.0,2636800.0 1982-12-22,0.16210900247097015,0.16601599752902985,0.16210900247097015,0.0,1382400.0 1982-12-23,0.1640630066394806,0.16601599752902985,0.1640630066394806,0.0,896000.0 1982-12-27,0.1679690033197403,0.171875,0.1679690033197403,0.0,1612800.0 1982-12-28,0.17382800579071045,0.17773400247097015,0.17382800579071045,0.0,1318400.0 1982-12-29,0.1796880066394806,0.18164099752902985,0.1796880066394806,0.0,4595200.0 1982-12-30,0.1796880066394806,0.18164099752902985,0.1796880066394806,0.0,1254400.0 1982-12-31,0.17773400247097015,0.18164099752902985,0.17773400247097015,0.0,588800.0 1983-01-03,0.17382800579071045,0.17773400247097015,0.17382800579071045,0.0,1062400.0 1983-01-04,0.17382800579071045,0.17773400247097015,0.17382800579071045,0.0,985600.0 1983-01-05,0.1757809966802597,0.1796880066394806,0.1757809966802597,0.0,5184000.0 1983-01-06,0.17773400247097015,0.18164099752902985,0.17773400247097015,0.0,2470400.0 1983-01-07,0.17773400247097015,0.18066400289535522,0.17773400247097015,0.0,742400.0 1983-01-10,0.17773400247097015,0.18164099752902985,0.17773400247097015,0.0,1523200.0 1983-01-11,0.17773400247097015,0.18164099752902985,0.17773400247097015,0.0,1203200.0 1983-01-12,0.1835940033197403,0.1875,0.1835940033197403,0.0,9971200.0 1983-01-13,0.1914059966802597,0.1953130066394806,0.1914059966802597,0.0,7475200.0 1983-01-14,0.203125,0.20507800579071045,0.203125,0.0,7065600.0 1983-01-17,0.2070309966802597,0.20898400247097015,0.2070309966802597,0.0,6681600.0 1983-01-18,0.2070309966802597,0.20898400247097015,0.2070309966802597,0.0,3904000.0 1983-01-19,0.20507800579071045,0.20898400247097015,0.20507800579071045,0.0,3353600.0 1983-01-20,0.20507800579071045,0.20898400247097015,0.20507800579071045,0.0,3596800.0 1983-01-21,0.203125,0.20507800579071045,0.203125,0.0,5312000.0 1983-01-24,0.19726599752902985,0.1992190033197403,0.19726599752902985,0.0,5452800.0 1983-01-25,0.19726599752902985,0.1992190033197403,0.19726599752902985,0.0,729600.0 1983-01-26,0.1992190033197403,0.203125,0.1992190033197403,0.0,1753600.0 1983-01-27,0.2070309966802597,0.2109380066394806,0.2070309966802597,0.0,1958400.0 1983-01-28,0.22070300579071045,0.2226559966802597,0.22070300579071045,0.0,3443200.0 1983-01-31,0.23242199420928955,0.23632800579071045,0.23242199420928955,0.0,5004800.0 1983-02-01,0.2265630066394806,0.2304690033197403,0.2265630066394806,0.0,4582400.0 1983-02-02,0.22851599752902985,0.2304690033197403,0.22851599752902985,0.0,2828800.0 1983-02-03,0.2265630066394806,0.22851599752902985,0.2265630066394806,0.0,2035200.0 1983-02-04,0.2382809966802597,0.24023400247097015,0.2382809966802597,0.0,6528000.0 1983-02-07,0.24023400247097015,0.24414099752902985,0.24023400247097015,0.0,11148800.0 1983-02-08,0.2382809966802597,0.24414099752902985,0.2382809966802597,0.0,4211200.0 1983-02-09,0.23632800579071045,0.24023400247097015,0.23242199420928955,0.0,7513600.0 1983-02-10,0.2382809966802597,0.2421880066394806,0.23242199420928955,0.0,5465600.0 1983-02-11,0.24023400247097015,0.24414099752902985,0.2382809966802597,0.0,5696000.0 1983-02-14,0.25,0.25,0.24023400247097015,0.0,8499200.0 1983-02-15,0.2578130066394806,0.25976601243019104,0.24804699420928955,0.0,5350400.0 1983-02-16,0.25585898756980896,0.25976601243019104,0.2539060115814209,0.0,8614400.0 1983-02-17,0.2539060115814209,0.25976601243019104,0.25195300579071045,0.0,5324800.0 1983-02-18,0.2539060115814209,0.25585898756980896,0.2539060115814209,0.0,2982400.0 1983-02-22,0.24804699420928955,0.25585898756980896,0.2460940033197403,0.0,8985600.0 1983-02-23,0.25,0.25195300579071045,0.24414099752902985,0.0,8627200.0 1983-02-24,0.25,0.25585898756980896,0.25,0.0,6656000.0 1983-02-25,0.25195300579071045,0.25585898756980896,0.24804699420928955,0.0,3520000.0 1983-02-28,0.2578130066394806,0.2617189884185791,0.25195300579071045,0.0,8716800.0 1983-03-01,0.25585898756980896,0.2578130066394806,0.2539060115814209,0.0,5888000.0 1983-03-02,0.2460940033197403,0.25585898756980896,0.2460940033197403,0.0,3340800.0 1983-03-03,0.2382809966802597,0.25,0.2382809966802597,0.0,8153600.0 1983-03-04,0.2265630066394806,0.24023400247097015,0.2265630066394806,0.0,9254400.0 1983-03-07,0.2265630066394806,0.22851599752902985,0.2226559966802597,0.0,8243200.0 1983-03-08,0.22460900247097015,0.22851599752902985,0.2226559966802597,0.0,3699200.0 1983-03-09,0.2304690033197403,0.23632800579071045,0.22460900247097015,0.0,2444800.0 1983-03-10,0.23242199420928955,0.23632800579071045,0.23242199420928955,0.0,3968000.0 1983-03-11,0.23242199420928955,0.23632800579071045,0.23242199420928955,0.0,1177600.0 1983-03-14,0.2304690033197403,0.23632800579071045,0.2265630066394806,0.0,4915200.0 1983-03-15,0.2304690033197403,0.23144499957561493,0.2265630066394806,0.0,2073600.0 1983-03-16,0.23242199420928955,0.234375,0.2265630066394806,0.0,5158400.0 1983-03-17,0.2304690033197403,0.234375,0.2304690033197403,0.0,742400.0 1983-03-18,0.23242199420928955,0.23242199420928955,0.2304690033197403,0.0,2585600.0 1983-03-21,0.23242199420928955,0.23242199420928955,0.2304690033197403,0.0,9446400.0 1983-03-22,0.23242199420928955,0.234375,0.2304690033197403,0.0,5004800.0 1983-03-23,0.25,0.2539060115814209,0.23242199420928955,0.0,6348800.0 1983-03-24,0.2539060115814209,0.25585898756980896,0.25195300579071045,0.0,8652800.0 1983-03-25,0.2548829913139343,0.25585898756980896,0.2539060115814209,0.0,8025600.0 1983-03-28,0.25585898756980896,0.25585898756980896,0.2539060115814209,0.0,2048000.0 1983-03-29,0.2539060115814209,0.25585898756980896,0.2539060115814209,0.0,5875200.0 1983-03-30,0.25195300579071045,0.25195300579071045,0.24804699420928955,0.0,2316800.0 1983-03-31,0.25,0.2539060115814209,0.24804699420928955,0.0,4300800.0 1983-04-04,0.23242199420928955,0.25,0.2304690033197403,0.0,1932800.0 1983-04-05,0.23632800579071045,0.23632800579071045,0.23242199420928955,0.0,2444800.0 1983-04-06,0.23632800579071045,0.23632800579071045,0.23242199420928955,0.0,9638400.0 1983-04-07,0.23632800579071045,0.23632800579071045,0.234375,0.0,7539200.0 1983-04-08,0.24121099710464478,0.2421880066394806,0.234375,0.0,36915200.0 1983-04-11,0.24316400289535522,0.24414099752902985,0.2382809966802597,0.0,11430400.0 1983-04-12,0.24804699420928955,0.25195300579071045,0.2421880066394806,0.0,26214400.0 1983-04-13,0.2421880066394806,0.24804699420928955,0.2421880066394806,0.0,6694400.0 1983-04-14,0.24414099752902985,0.24414099752902985,0.2421880066394806,0.0,2739200.0 1983-04-15,0.24804699420928955,0.24804699420928955,0.2421880066394806,0.0,6003200.0 1983-04-18,0.24804699420928955,0.24804699420928955,0.2421880066394806,0.0,2688000.0 1983-04-19,0.2421880066394806,0.25,0.2382809966802597,0.0,3494400.0 1983-04-20,0.2460940033197403,0.24804699420928955,0.2421880066394806,0.0,1728000.0 1983-04-21,0.2460940033197403,0.25,0.2460940033197403,0.0,2342400.0 1983-04-22,0.2460940033197403,0.25,0.2460940033197403,0.0,652800.0 1983-04-25,0.2460940033197403,0.25,0.24414099752902985,0.0,7987200.0 1983-04-26,0.24804699420928955,0.24902300536632538,0.2460940033197403,0.0,1958400.0 1983-04-27,0.24804699420928955,0.25,0.24804699420928955,0.0,1088000.0 1983-04-28,0.25195300579071045,0.25195300579071045,0.24804699420928955,0.0,921600.0 1983-04-29,0.25585898756980896,0.2578130066394806,0.2460940033197403,0.0,5939200.0 1983-05-02,0.2539060115814209,0.25976601243019104,0.2539060115814209,0.0,2444800.0 1983-05-03,0.25976601243019104,0.2617189884185791,0.2539060115814209,0.0,3302400.0 1983-05-04,0.27929699420928955,0.27929699420928955,0.2617189884185791,0.0,6208000.0 1983-05-05,0.29882800579071045,0.3046880066394806,0.27539101243019104,0.0,9779200.0 1983-05-06,0.31054699420928955,0.31445300579071045,0.2929689884185791,0.0,5939200.0 1983-05-09,0.3007810115814209,0.31445300579071045,0.3007810115814209,0.0,2419200.0 1983-05-10,0.3007810115814209,0.30273398756980896,0.3007810115814209,0.0,2342400.0 1983-05-11,0.3007810115814209,0.3046880066394806,0.296875,0.0,14937600.0 1983-05-12,0.3007810115814209,0.30273398756980896,0.296875,0.0,6233600.0 1983-05-13,0.29492199420928955,0.2998049855232239,0.29492199420928955,0.0,1715200.0 1983-05-16,0.29101601243019104,0.29492199420928955,0.2890630066394806,0.0,1868800.0 1983-05-17,0.3007810115814209,0.30273398756980896,0.29101601243019104,0.0,2009600.0 1983-05-18,0.3085939884185791,0.3125,0.3007810115814209,0.0,2432000.0 1983-05-19,0.30273398756980896,0.3085939884185791,0.2998049855232239,0.0,2649600.0 1983-05-20,0.3046880066394806,0.3046880066394806,0.3007810115814209,0.0,8448000.0 1983-05-23,0.3046880066394806,0.3046880066394806,0.29882800579071045,0.0,2035200.0 1983-05-24,0.31054699420928955,0.31445300579071045,0.3046880066394806,0.0,2073600.0 1983-05-25,0.3164060115814209,0.3164060115814209,0.31054699420928955,0.0,1190400.0 1983-05-26,0.31445300579071045,0.31835898756980896,0.31445300579071045,0.0,217600.0 1983-05-27,0.3164060115814209,0.31835898756980896,0.31445300579071045,0.0,2060800.0 1983-05-31,0.3164060115814209,0.3164060115814209,0.31445300579071045,0.0,5081600.0 1983-06-01,0.31445300579071045,0.3164060115814209,0.31445300579071045,0.0,422400.0 1983-06-02,0.3164060115814209,0.3164060115814209,0.31445300579071045,0.0,537600.0 1983-06-03,0.31445300579071045,0.3164060115814209,0.3125,0.0,192000.0 1983-06-06,0.3164060115814209,0.3164060115814209,0.31054699420928955,0.0,1830400.0 1983-06-07,0.3164060115814209,0.3164060115814209,0.3125,0.0,5209600.0 1983-06-08,0.3085939884185791,0.31445300579071045,0.3085939884185791,0.0,2188800.0 1983-06-09,0.3085939884185791,0.31054699420928955,0.3085939884185791,0.0,2073600.0 1983-06-10,0.32226601243019104,0.32226601243019104,0.3085939884185791,0.0,3072000.0 1983-06-13,0.3242189884185791,0.328125,0.3203130066394806,0.0,832000.0 1983-06-14,0.3291020095348358,0.33007800579071045,0.32617199420928955,0.0,3788800.0 1983-06-15,0.3359380066394806,0.3359380066394806,0.32617199420928955,0.0,8857600.0 1983-06-16,0.3476560115814209,0.3476560115814209,0.3359380066394806,0.0,6156800.0 1983-06-17,0.3476560115814209,0.3476560115814209,0.34570300579071045,0.0,1113600.0 1983-06-20,0.34570300579071045,0.3476560115814209,0.34570300579071045,0.0,2252800.0 1983-06-21,0.35351601243019104,0.3554689884185791,0.34570300579071045,0.0,5568000.0 1983-06-22,0.3671880066394806,0.3671880066394806,0.35351601243019104,0.0,11097600.0 1983-06-23,0.3710939884185791,0.37304699420928955,0.3671880066394806,0.0,3494400.0 1983-06-24,0.3789060115814209,0.38085898756980896,0.3710939884185791,0.0,4326400.0 1983-06-27,0.36914101243019104,0.38085898756980896,0.36914101243019104,0.0,4172800.0 1983-06-28,0.328125,0.36914101243019104,0.32617199420928955,0.0,3660800.0 1983-06-29,0.33789101243019104,0.33789101243019104,0.31835898756980896,0.0,9011200.0 1983-06-30,0.3515630066394806,0.35351601243019104,0.3359380066394806,0.0,5900800.0 1983-07-01,0.35742199420928955,0.3583979904651642,0.3515630066394806,0.0,1920000.0 1983-07-05,0.35351601243019104,0.35742199420928955,0.3515630066394806,0.0,5952000.0 1983-07-06,0.36523398756980896,0.36914101243019104,0.35351601243019104,0.0,1804800.0 1983-07-07,0.36914101243019104,0.37304699420928955,0.3632810115814209,0.0,3148800.0 1983-07-08,0.3671880066394806,0.36914101243019104,0.3671880066394806,0.0,934400.0 1983-07-11,0.3671880066394806,0.3671880066394806,0.3671880066394806,0.0,204800.0 1983-07-12,0.3671880066394806,0.36914101243019104,0.3671880066394806,0.0,3072000.0 1983-07-13,0.359375,0.36523398756980896,0.35742199420928955,0.0,985600.0 1983-07-14,0.3554689884185791,0.359375,0.3554689884185791,0.0,1395200.0 1983-07-15,0.3476560115814209,0.3554689884185791,0.34570300579071045,0.0,3353600.0 1983-07-18,0.33789101243019104,0.3476560115814209,0.33007800579071045,0.0,4121600.0 1983-07-19,0.34375,0.34570300579071045,0.33789101243019104,0.0,1804800.0 1983-07-20,0.3525390028953552,0.3525390028953552,0.34375,0.0,4864000.0 1983-07-21,0.36523398756980896,0.36523398756980896,0.3515630066394806,0.0,3251200.0 1983-07-22,0.36914101243019104,0.36914101243019104,0.3632810115814209,0.0,3443200.0 1983-07-25,0.3671880066394806,0.36914101243019104,0.36523398756980896,0.0,5120000.0 1983-07-26,0.36914101243019104,0.3710939884185791,0.3671880066394806,0.0,448000.0 1983-07-27,0.3671880066394806,0.36914101243019104,0.3671880066394806,0.0,4288000.0 1983-07-28,0.33398398756980896,0.3671880066394806,0.3320310115814209,0.0,4480000.0 1983-07-29,0.3320310115814209,0.3359380066394806,0.3320310115814209,0.0,1536000.0 1983-08-01,0.3359380066394806,0.3359380066394806,0.3320310115814209,0.0,2137600.0 1983-08-02,0.33398398756980896,0.33789101243019104,0.3320310115814209,0.0,614400.0 1983-08-03,0.3398439884185791,0.3398439884185791,0.33398398756980896,0.0,1356800.0 1983-08-04,0.3320310115814209,0.3398439884185791,0.3320310115814209,0.0,1996800.0 1983-08-05,0.3242189884185791,0.3349609971046448,0.3203130066394806,0.0,14092800.0 1983-08-08,0.29101601243019104,0.3242189884185791,0.2851560115814209,0.0,5440000.0 1983-08-09,0.28710898756980896,0.29101601243019104,0.28710898756980896,0.0,4172800.0 1983-08-10,0.296875,0.3007810115814209,0.29101601243019104,0.0,6144000.0 1983-08-11,0.3007810115814209,0.30273398756980896,0.296875,0.0,5017600.0 1983-08-12,0.30273398756980896,0.30273398756980896,0.296875,0.0,6156800.0 1983-08-15,0.30273398756980896,0.3046880066394806,0.3007810115814209,0.0,5376000.0 1983-08-16,0.3007810115814209,0.3046880066394806,0.29492199420928955,0.0,2163200.0 1983-08-17,0.3007810115814209,0.30273398756980896,0.3007810115814209,0.0,1574400.0 1983-08-18,0.29101601243019104,0.3046880066394806,0.29101601243019104,0.0,4275200.0 1983-08-19,0.2890630066394806,0.29101601243019104,0.2890630066394806,0.0,857600.0 1983-08-22,0.29101601243019104,0.29492199420928955,0.29101601243019104,0.0,691200.0 1983-08-23,0.2900390028953552,0.29492199420928955,0.2900390028953552,0.0,2009600.0 1983-08-24,0.29101601243019104,0.29492199420928955,0.29101601243019104,0.0,3865600.0 1983-08-25,0.2929689884185791,0.2929689884185791,0.29101601243019104,0.0,960000.0 1983-08-26,0.2929689884185791,0.296875,0.29101601243019104,0.0,960000.0 1983-08-29,0.296875,0.29882800579071045,0.29492199420928955,0.0,1689600.0 1983-08-30,0.29882800579071045,0.3007810115814209,0.29882800579071045,0.0,371200.0 1983-08-31,0.29882800579071045,0.3007810115814209,0.29882800579071045,0.0,4966400.0 1983-09-01,0.30273398756980896,0.30664101243019104,0.3007810115814209,0.0,2931200.0 1983-09-02,0.3164060115814209,0.3164060115814209,0.30664101243019104,0.0,7974400.0 1983-09-06,0.31445300579071045,0.31835898756980896,0.31445300579071045,0.0,6092800.0 1983-09-07,0.3164060115814209,0.31835898756980896,0.31445300579071045,0.0,7488000.0 1983-09-08,0.3085939884185791,0.3164060115814209,0.3085939884185791,0.0,1971200.0 1983-09-09,0.3085939884185791,0.3125,0.3085939884185791,0.0,217600.0 1983-09-12,0.3085939884185791,0.31445300579071045,0.3085939884185791,0.0,8051200.0 1983-09-13,0.30664101243019104,0.31054699420928955,0.3056640028953552,0.0,5555200.0 1983-09-14,0.30664101243019104,0.3085939884185791,0.3046880066394806,0.0,819200.0 1983-09-15,0.31445300579071045,0.31835898756980896,0.3046880066394806,0.0,1395200.0 1983-09-16,0.31054699420928955,0.3164060115814209,0.31054699420928955,0.0,1305600.0 1983-09-19,0.3125,0.31445300579071045,0.3125,0.0,2752000.0 1983-09-20,0.32617199420928955,0.32617199420928955,0.31445300579071045,0.0,7654400.0 1983-09-21,0.3242189884185791,0.328125,0.3203130066394806,0.0,8140800.0 1983-09-22,0.328125,0.328125,0.32226601243019104,0.0,1600000.0 1983-09-23,0.32617199420928955,0.328125,0.32617199420928955,0.0,2931200.0 1983-09-26,0.32617199420928955,0.328125,0.32617199420928955,0.0,2675200.0 1983-09-27,0.32617199420928955,0.328125,0.3242189884185791,0.0,1817600.0 1983-09-28,0.32617199420928955,0.328125,0.3242189884185791,0.0,972800.0 1983-09-29,0.3320310115814209,0.33398398756980896,0.328125,0.0,8204800.0 1983-09-30,0.328125,0.3320310115814209,0.32226601243019104,0.0,3609600.0 1983-10-03,0.32226601243019104,0.328125,0.32226601243019104,0.0,1011200.0 1983-10-04,0.33007800579071045,0.33398398756980896,0.3242189884185791,0.0,1036800.0 1983-10-05,0.328125,0.33007800579071045,0.328125,0.0,806400.0 1983-10-06,0.328125,0.33007800579071045,0.328125,0.0,883200.0 1983-10-07,0.33007800579071045,0.3320310115814209,0.328125,0.0,1612800.0 1983-10-10,0.32617199420928955,0.33007800579071045,0.3242189884185791,0.0,1548800.0 1983-10-11,0.32617199420928955,0.328125,0.3173829913139343,0.0,13990400.0 1983-10-12,0.31835898756980896,0.3242189884185791,0.31445300579071045,0.0,704000.0 1983-10-13,0.31445300579071045,0.31835898756980896,0.31445300579071045,0.0,384000.0 1983-10-14,0.3164060115814209,0.3164060115814209,0.3125,0.0,1600000.0 1983-10-17,0.3164060115814209,0.3164060115814209,0.3134770095348358,0.0,6131200.0 1983-10-18,0.3125,0.3164060115814209,0.3085939884185791,0.0,1587200.0 1983-10-19,0.30664101243019104,0.3125,0.30273398756980896,0.0,3225600.0 1983-10-20,0.2929689884185791,0.3046880066394806,0.28710898756980896,0.0,11763200.0 1983-10-21,0.29492199420928955,0.296875,0.29101601243019104,0.0,1548800.0 1983-10-24,0.28710898756980896,0.29101601243019104,0.28710898756980896,0.0,588800.0 1983-10-25,0.28710898756980896,0.29101601243019104,0.28710898756980896,0.0,2112000.0 1983-10-26,0.28320300579071045,0.2890630066394806,0.28125,0.0,2905600.0 1983-10-27,0.28320300579071045,0.2851560115814209,0.27929699420928955,0.0,1075200.0 1983-10-28,0.2851560115814209,0.2851560115814209,0.28125,0.0,6937600.0 1983-10-31,0.28320300579071045,0.2890630066394806,0.28320300579071045,0.0,1638400.0 1983-11-01,0.28320300579071045,0.2851560115814209,0.28320300579071045,0.0,2688000.0 1983-11-02,0.27929699420928955,0.2851560115814209,0.27929699420928955,0.0,1651200.0 1983-11-03,0.2773439884185791,0.28125,0.27539101243019104,0.0,10649600.0 1983-11-04,0.2734380066394806,0.2773439884185791,0.2734380066394806,0.0,1216000.0 1983-11-07,0.25585898756980896,0.2695310115814209,0.25585898756980896,0.0,2700800.0 1983-11-08,0.2460940033197403,0.25585898756980896,0.24414099752902985,0.0,2828800.0 1983-11-09,0.25195300579071045,0.25195300579071045,0.2460940033197403,0.0,8192000.0 1983-11-10,0.2568359971046448,0.25976601243019104,0.2539060115814209,0.0,8550400.0 1983-11-11,0.25585898756980896,0.25585898756980896,0.25195300579071045,0.0,4736000.0 1983-11-14,0.26757800579071045,0.26757800579071045,0.2539060115814209,0.0,17318400.0 1983-11-15,0.2734380066394806,0.2734380066394806,0.265625,0.0,9177600.0 1983-11-16,0.2734380066394806,0.2734380066394806,0.2695310115814209,0.0,2316800.0 1983-11-17,0.28320300579071045,0.28320300579071045,0.27539101243019104,0.0,10905600.0 1983-11-18,0.28320300579071045,0.28320300579071045,0.2802729904651642,0.0,3865600.0 1983-11-21,0.2705079913139343,0.28125,0.265625,0.0,3481600.0 1983-11-22,0.2695310115814209,0.27148398756980896,0.265625,0.0,4544000.0 1983-11-23,0.265625,0.2695310115814209,0.25976601243019104,0.0,7705600.0 1983-11-25,0.26367199420928955,0.265625,0.26367199420928955,0.0,1216000.0 1983-11-28,0.25585898756980896,0.26367199420928955,0.2539060115814209,0.0,14489600.0 1983-11-29,0.25585898756980896,0.2578130066394806,0.2539060115814209,0.0,3814400.0 1983-11-30,0.25585898756980896,0.2578130066394806,0.2539060115814209,0.0,6886400.0 1983-12-01,0.2578130066394806,0.2578130066394806,0.2529299855232239,0.0,7462400.0 1983-12-02,0.25585898756980896,0.2578130066394806,0.25585898756980896,0.0,1062400.0 1983-12-05,0.2548829913139343,0.2578130066394806,0.25195300579071045,0.0,499200.0 1983-12-06,0.25195300579071045,0.25585898756980896,0.25195300579071045,0.0,102400.0 1983-12-07,0.25,0.2539060115814209,0.25,0.0,19558400.0 1983-12-08,0.25195300579071045,0.25195300579071045,0.25,0.0,12300800.0 1983-12-09,0.24804699420928955,0.25195300579071045,0.24414099752902985,0.0,22400000.0 1983-12-12,0.25195300579071045,0.25195300579071045,0.24902300536632538,0.0,1548800.0 1983-12-13,0.25,0.25195300579071045,0.25,0.0,7654400.0 1983-12-14,0.25195300579071045,0.2529299855232239,0.25,0.0,4236800.0 1983-12-15,0.25,0.25195300579071045,0.24804699420928955,0.0,1062400.0 1983-12-16,0.27148398756980896,0.2734380066394806,0.25,0.0,22016000.0 1983-12-19,0.26757800579071045,0.27148398756980896,0.26757800579071045,0.0,7616000.0 1983-12-20,0.2734380066394806,0.27539101243019104,0.26757800579071045,0.0,3494400.0 1983-12-21,0.2929689884185791,0.2929689884185791,0.2734380066394806,0.0,4992000.0 1983-12-22,0.296875,0.3007810115814209,0.2929689884185791,0.0,5248000.0 1983-12-23,0.296875,0.29882800579071045,0.296875,0.0,883200.0 1983-12-27,0.30273398756980896,0.30273398756980896,0.296875,0.0,409600.0 1983-12-28,0.29882800579071045,0.30273398756980896,0.29882800579071045,0.0,947200.0 1983-12-29,0.3017579913139343,0.30273398756980896,0.3007810115814209,0.0,384000.0 1983-12-30,0.3007810115814209,0.30273398756980896,0.29882800579071045,0.0,3392000.0 1984-01-03,0.3007810115814209,0.30273398756980896,0.29882800579071045,0.0,819200.0 1984-01-04,0.29882800579071045,0.3007810115814209,0.29882800579071045,0.0,3481600.0 1984-01-05,0.29882800579071045,0.3007810115814209,0.296875,0.0,3020800.0 1984-01-06,0.3046880066394806,0.3046880066394806,0.296875,0.0,4326400.0 1984-01-09,0.30664101243019104,0.30664101243019104,0.3007810115814209,0.0,4928000.0 1984-01-10,0.30664101243019104,0.30664101243019104,0.3046880066394806,0.0,3648000.0 1984-01-11,0.3046880066394806,0.30664101243019104,0.30273398756980896,0.0,947200.0 1984-01-12,0.3046880066394806,0.3085939884185791,0.30273398756980896,0.0,1612800.0 1984-01-13,0.3085939884185791,0.31054699420928955,0.3046880066394806,0.0,3801600.0 1984-01-16,0.30273398756980896,0.3085939884185791,0.3007810115814209,0.0,1920000.0 1984-01-17,0.29882800579071045,0.3046880066394806,0.29882800579071045,0.0,2201600.0 1984-01-18,0.29492199420928955,0.3007810115814209,0.29492199420928955,0.0,1139200.0 1984-01-19,0.29492199420928955,0.296875,0.29492199420928955,0.0,576000.0 1984-01-20,0.2851560115814209,0.29492199420928955,0.2851560115814209,0.0,2380800.0 1984-01-23,0.2695310115814209,0.28320300579071045,0.2695310115814209,0.0,3264000.0 1984-01-24,0.2617189884185791,0.27148398756980896,0.25976601243019104,0.0,13593600.0 1984-01-25,0.26367199420928955,0.265625,0.26367199420928955,0.0,4428800.0 1984-01-26,0.25585898756980896,0.265625,0.25585898756980896,0.0,2112000.0 1984-01-27,0.2578130066394806,0.2578130066394806,0.25,0.0,1164800.0 1984-01-30,0.2421880066394806,0.2539060115814209,0.2421880066394806,0.0,2163200.0 1984-01-31,0.24023400247097015,0.2421880066394806,0.2382809966802597,0.0,12364800.0 1984-02-01,0.24023400247097015,0.24023400247097015,0.234375,0.0,9369600.0 1984-02-02,0.2382809966802597,0.24023400247097015,0.234375,0.0,3968000.0 1984-02-03,0.2382809966802597,0.2382809966802597,0.234375,0.0,2585600.0 1984-02-06,0.23242199420928955,0.23632800579071045,0.2265630066394806,0.0,1472000.0 1984-02-07,0.22070300579071045,0.22460900247097015,0.2148440033197403,0.0,6540800.0 1984-02-08,0.22070300579071045,0.22070300579071045,0.21875,0.0,6131200.0 1984-02-09,0.21875,0.22070300579071045,0.2148440033197403,0.0,3328000.0 1984-02-10,0.22070300579071045,0.22070300579071045,0.21875,0.0,3686400.0 1984-02-13,0.2226559966802597,0.2265630066394806,0.22070300579071045,0.0,2214400.0 1984-02-14,0.2265630066394806,0.2265630066394806,0.22460900247097015,0.0,1408000.0 1984-02-15,0.2265630066394806,0.2304690033197403,0.2265630066394806,0.0,3392000.0 1984-02-16,0.2304690033197403,0.2304690033197403,0.2265630066394806,0.0,1907200.0 1984-02-17,0.2304690033197403,0.2304690033197403,0.22851599752902985,0.0,460800.0 1984-02-21,0.22460900247097015,0.2304690033197403,0.22460900247097015,0.0,281600.0 1984-02-22,0.21679699420928955,0.2226559966802597,0.2148440033197403,0.0,10150400.0 1984-02-23,0.203125,0.21875,0.20117199420928955,0.0,5286400.0 1984-02-24,0.21289099752902985,0.21289099752902985,0.2070309966802597,0.0,3212800.0 1984-02-27,0.21875,0.21875,0.2109380066394806,0.0,2534400.0 1984-02-28,0.22851599752902985,0.2304690033197403,0.21679699420928955,0.0,7424000.0 1984-02-29,0.234375,0.23632800579071045,0.2304690033197403,0.0,3302400.0 1984-03-01,0.24414099752902985,0.2460940033197403,0.234375,0.0,1536000.0 1984-03-02,0.25195300579071045,0.25195300579071045,0.24414099752902985,0.0,14976000.0 1984-03-05,0.25,0.25195300579071045,0.2460940033197403,0.0,844800.0 1984-03-06,0.24023400247097015,0.25,0.24023400247097015,0.0,1344000.0 1984-03-07,0.23242199420928955,0.2382809966802597,0.23242199420928955,0.0,2086400.0 1984-03-08,0.2304690033197403,0.23632800579071045,0.2304690033197403,0.0,8192000.0 1984-03-09,0.2304690033197403,0.23242199420928955,0.22851599752902985,0.0,5030400.0 1984-03-12,0.2304690033197403,0.23242199420928955,0.22851599752902985,0.0,15782400.0 1984-03-13,0.24023400247097015,0.2421880066394806,0.234375,0.0,7155200.0 1984-03-14,0.24023400247097015,0.24023400247097015,0.2382809966802597,0.0,2432000.0 1984-03-15,0.24023400247097015,0.24023400247097015,0.2382809966802597,0.0,2713600.0 1984-03-16,0.2460940033197403,0.24804699420928955,0.24023400247097015,0.0,12134400.0 1984-03-19,0.24414099752902985,0.2460940033197403,0.24414099752902985,0.0,998400.0 1984-03-20,0.2539060115814209,0.2539060115814209,0.2460940033197403,0.0,9523200.0 1984-03-21,0.25195300579071045,0.2539060115814209,0.24804699420928955,0.0,5836800.0 1984-03-22,0.2460940033197403,0.2539060115814209,0.2460940033197403,0.0,4684800.0 1984-03-23,0.24804699420928955,0.24804699420928955,0.2460940033197403,0.0,3520000.0 1984-03-26,0.24023400247097015,0.24804699420928955,0.24023400247097015,0.0,6259200.0 1984-03-27,0.24023400247097015,0.2421880066394806,0.2382809966802597,0.0,640000.0 1984-03-28,0.24023400247097015,0.24414099752902985,0.2382809966802597,0.0,6054400.0 1984-03-29,0.24414099752902985,0.24414099752902985,0.2421880066394806,0.0,5260800.0 1984-03-30,0.2421880066394806,0.24414099752902985,0.2421880066394806,0.0,2624000.0 1984-04-02,0.2382809966802597,0.24414099752902985,0.2382809966802597,0.0,5004800.0 1984-04-03,0.234375,0.2421880066394806,0.234375,0.0,3302400.0 1984-04-04,0.2304690033197403,0.23632800579071045,0.2304690033197403,0.0,2675200.0 1984-04-05,0.23242199420928955,0.234375,0.2304690033197403,0.0,1395200.0 1984-04-06,0.2265630066394806,0.23242199420928955,0.2265630066394806,0.0,2483200.0 1984-04-09,0.2226559966802597,0.22851599752902985,0.2226559966802597,0.0,4121600.0 1984-04-10,0.2148440033197403,0.22460900247097015,0.2148440033197403,0.0,1843200.0 1984-04-11,0.2109380066394806,0.21679699420928955,0.2109380066394806,0.0,499200.0 1984-04-12,0.21679699420928955,0.22070300579071045,0.20507800579071045,0.0,5004800.0 1984-04-13,0.21875,0.2226559966802597,0.21679699420928955,0.0,8422400.0 1984-04-16,0.2109380066394806,0.21679699420928955,0.2109380066394806,0.0,4992000.0 1984-04-17,0.2148440033197403,0.21679699420928955,0.2109380066394806,0.0,4774400.0 1984-04-18,0.21679699420928955,0.21679699420928955,0.21289099752902985,0.0,1804800.0 1984-04-19,0.2148440033197403,0.21679699420928955,0.21289099752902985,0.0,1433600.0 1984-04-23,0.2148440033197403,0.21679699420928955,0.21289099752902985,0.0,3020800.0 1984-04-24,0.2148440033197403,0.2148440033197403,0.21289099752902985,0.0,1830400.0 1984-04-25,0.21679699420928955,0.21679699420928955,0.2148440033197403,0.0,448000.0 1984-04-26,0.22753900289535522,0.23242199420928955,0.2148440033197403,0.0,4300800.0 1984-04-27,0.22851599752902985,0.22851599752902985,0.2265630066394806,0.0,1958400.0 1984-04-30,0.23632800579071045,0.23632800579071045,0.2265630066394806,0.0,4313600.0 1984-05-01,0.24414099752902985,0.2460940033197403,0.23632800579071045,0.0,2163200.0 1984-05-02,0.2539060115814209,0.2539060115814209,0.24804699420928955,0.0,1024000.0 1984-05-03,0.2460940033197403,0.2539060115814209,0.2460940033197403,0.0,5299200.0 1984-05-04,0.2460940033197403,0.24804699420928955,0.2421880066394806,0.0,4160000.0 1984-05-07,0.24706999957561493,0.25,0.24414099752902985,0.0,2086400.0 1984-05-08,0.2539060115814209,0.25585898756980896,0.24706999957561493,0.0,4608000.0 1984-05-09,0.2617189884185791,0.2617189884185791,0.2539060115814209,0.0,10137600.0 1984-05-10,0.2617189884185791,0.2617189884185791,0.2578130066394806,0.0,8076800.0 1984-05-11,0.25585898756980896,0.25976601243019104,0.25585898756980896,0.0,2444800.0 1984-05-14,0.2539060115814209,0.2578130066394806,0.25,0.0,998400.0 1984-05-15,0.25,0.2539060115814209,0.25,0.0,1484800.0 1984-05-16,0.24804699420928955,0.2539060115814209,0.24804699420928955,0.0,921600.0 1984-05-17,0.24023400247097015,0.2460940033197403,0.2382809966802597,0.0,1817600.0 1984-05-18,0.234375,0.2382809966802597,0.2304690033197403,0.0,1510400.0 1984-05-21,0.234375,0.234375,0.23242199420928955,0.0,537600.0 1984-05-22,0.2226559966802597,0.23242199420928955,0.22070300579071045,0.0,947200.0 1984-05-23,0.22460900247097015,0.2265630066394806,0.21875,0.0,4992000.0 1984-05-24,0.2148440033197403,0.22460900247097015,0.2148440033197403,0.0,3545600.0 1984-05-25,0.21289099752902985,0.21875,0.20898400247097015,0.0,4620800.0 1984-05-29,0.2109380066394806,0.22070300579071045,0.2109380066394806,0.0,1715200.0 1984-05-30,0.2148440033197403,0.21679699420928955,0.21289099752902985,0.0,1497600.0 1984-05-31,0.21875,0.2226559966802597,0.21679699420928955,0.0,7270400.0 1984-06-01,0.22460900247097015,0.22851599752902985,0.22070300579071045,0.0,1459200.0 1984-06-04,0.2226559966802597,0.2265630066394806,0.2226559966802597,0.0,2636800.0 1984-06-05,0.21875,0.22460900247097015,0.21875,0.0,10112000.0 1984-06-06,0.22070300579071045,0.22070300579071045,0.21679699420928955,0.0,1548800.0 1984-06-07,0.21679699420928955,0.22070300579071045,0.21679699420928955,0.0,2636800.0 1984-06-08,0.21875,0.22070300579071045,0.21875,0.0,4544000.0 1984-06-11,0.22070300579071045,0.2226559966802597,0.22070300579071045,0.0,1164800.0 1984-06-12,0.2226559966802597,0.2226559966802597,0.21875,0.0,12544000.0 1984-06-13,0.2226559966802597,0.2226559966802597,0.22070300579071045,0.0,640000.0 1984-06-14,0.21875,0.2226559966802597,0.2148440033197403,0.0,9331200.0 1984-06-15,0.22851599752902985,0.22851599752902985,0.2226559966802597,0.0,3340800.0 1984-06-18,0.2265630066394806,0.2265630066394806,0.2226559966802597,0.0,7052800.0 1984-06-19,0.2304690033197403,0.23144499957561493,0.22460900247097015,0.0,1907200.0 1984-06-20,0.2382809966802597,0.2382809966802597,0.2265630066394806,0.0,6336000.0 1984-06-21,0.24414099752902985,0.2460940033197403,0.23632800579071045,0.0,4774400.0 1984-06-22,0.24414099752902985,0.24414099752902985,0.24023400247097015,0.0,729600.0 1984-06-25,0.24414099752902985,0.2460940033197403,0.2421880066394806,0.0,614400.0 1984-06-26,0.23632800579071045,0.24804699420928955,0.23632800579071045,0.0,3136000.0 1984-06-27,0.234375,0.2382809966802597,0.234375,0.0,742400.0 1984-06-28,0.2382809966802597,0.2382809966802597,0.234375,0.0,76800.0 1984-06-29,0.2421880066394806,0.2421880066394806,0.23632800579071045,0.0,1612800.0 1984-07-02,0.2421880066394806,0.24414099752902985,0.24023400247097015,0.0,1996800.0 1984-07-03,0.24023400247097015,0.2421880066394806,0.2382809966802597,0.0,8307200.0 1984-07-05,0.23730500042438507,0.2421880066394806,0.23730500042438507,0.0,1331200.0 1984-07-06,0.234375,0.23632800579071045,0.2265630066394806,0.0,3059200.0 1984-07-09,0.2304690033197403,0.234375,0.2304690033197403,0.0,1075200.0 1984-07-10,0.23632800579071045,0.23632800579071045,0.2304690033197403,0.0,755200.0 1984-07-11,0.234375,0.234375,0.23242199420928955,0.0,614400.0 1984-07-12,0.2265630066394806,0.23242199420928955,0.2265630066394806,0.0,5286400.0 1984-07-13,0.2265630066394806,0.22851599752902985,0.2265630066394806,0.0,1139200.0 1984-07-16,0.22851599752902985,0.22851599752902985,0.2265630066394806,0.0,1996800.0 1984-07-17,0.22070300579071045,0.22851599752902985,0.22070300579071045,0.0,2137600.0 1984-07-18,0.21875,0.2226559966802597,0.21875,0.0,652800.0 1984-07-19,0.20898400247097015,0.21875,0.20507800579071045,0.0,1600000.0 1984-07-20,0.1914059966802597,0.2109380066394806,0.1875,0.0,3468800.0 1984-07-23,0.1835940033197403,0.18945300579071045,0.16601599752902985,0.0,2572800.0 1984-07-24,0.1875,0.19335900247097015,0.18554699420928955,0.0,1920000.0 1984-07-25,0.19335900247097015,0.1953130066394806,0.18554699420928955,0.0,2636800.0 1984-07-26,0.1992190033197403,0.1992190033197403,0.1953130066394806,0.0,960000.0 1984-07-27,0.20898400247097015,0.20898400247097015,0.19726599752902985,0.0,2086400.0 1984-07-30,0.2070309966802597,0.21289099752902985,0.20507800579071045,0.0,1164800.0 1984-07-31,0.2070309966802597,0.2109380066394806,0.2070309966802597,0.0,550400.0 1984-08-01,0.2265630066394806,0.22851599752902985,0.21289099752902985,0.0,4339200.0 1984-08-02,0.24023400247097015,0.24023400247097015,0.2265630066394806,0.0,2496000.0 1984-08-03,0.24804699420928955,0.24804699420928955,0.2421880066394806,0.0,3993600.0 1984-08-06,0.25585898756980896,0.2578130066394806,0.25,0.0,3571200.0 1984-08-07,0.2539060115814209,0.2539060115814209,0.25,0.0,2547200.0 1984-08-08,0.25195300579071045,0.25585898756980896,0.25,0.0,2240000.0 1984-08-09,0.2539060115814209,0.2578130066394806,0.24414099752902985,0.0,5862400.0 1984-08-10,0.2617189884185791,0.26757800579071045,0.2617189884185791,0.0,6118400.0 1984-08-13,0.2578130066394806,0.26367199420928955,0.2578130066394806,0.0,3712000.0 1984-08-14,0.25,0.2578130066394806,0.25,0.0,4032000.0 1984-08-15,0.2539060115814209,0.2539060115814209,0.25,0.0,1356800.0 1984-08-16,0.2578130066394806,0.2578130066394806,0.25195300579071045,0.0,1945600.0 1984-08-17,0.265625,0.265625,0.25585898756980896,0.0,2828800.0 1984-08-20,0.2695310115814209,0.27148398756980896,0.2646479904651642,0.0,2252800.0 1984-08-21,0.27539101243019104,0.27539101243019104,0.2685549855232239,0.0,6540800.0 1984-08-22,0.26367199420928955,0.2773439884185791,0.2617189884185791,0.0,26060800.0 1984-08-23,0.27148398756980896,0.2734380066394806,0.265625,0.0,1152000.0 1984-08-24,0.27929699420928955,0.27929699420928955,0.2734380066394806,0.0,6118400.0 1984-08-27,0.2734380066394806,0.27929699420928955,0.2695310115814209,0.0,2214400.0 1984-08-28,0.2773439884185791,0.2773439884185791,0.27148398756980896,0.0,10956800.0 1984-08-29,0.2773439884185791,0.27929699420928955,0.27539101243019104,0.0,2598400.0 1984-08-30,0.2744140028953552,0.2773439884185791,0.2734380066394806,0.0,1472000.0 1984-08-31,0.27539101243019104,0.27539101243019104,0.27148398756980896,0.0,934400.0 1984-09-04,0.2695310115814209,0.27148398756980896,0.26757800579071045,0.0,2380800.0 1984-09-05,0.2695310115814209,0.27148398756980896,0.26757800579071045,0.0,2611200.0 1984-09-06,0.27148398756980896,0.2734380066394806,0.2695310115814209,0.0,806400.0 1984-09-07,0.2705079913139343,0.2734380066394806,0.2695310115814209,0.27148398756980896,3481600.0 1984-09-10,0.2695310115814209,0.2734380066394806,0.2695310115814209,0.2705079913139343,7257600.0 1984-09-11,0.2744140028953552,0.2773439884185791,0.2744140028953552,0.2744140028953552,12249600.0 1984-09-12,0.2773439884185791,0.2773439884185791,0.2773439884185791,0.2773439884185791,21196800.0 1984-09-13,0.27929699420928955,0.28125,0.27929699420928955,0.27929699420928955,3443200.0 1984-09-14,0.2744140028953552,0.28125,0.2744140028953552,0.27929699420928955,870400.0 1984-09-17,0.2734380066394806,0.2744140028953552,0.2734380066394806,0.2744140028953552,883200.0 1984-09-18,0.27148398756980896,0.2773439884185791,0.27148398756980896,0.2734380066394806,11673600.0 1984-09-19,0.25,0.2705079913139343,0.25,0.2705079913139343,2969600.0 1984-09-20,0.24804699420928955,0.25195300579071045,0.24804699420928955,0.25,12864000.0 1984-09-21,0.2421880066394806,0.2460940033197403,0.2421880066394806,0.2460940033197403,3174400.0 1984-09-24,0.234375,0.2421880066394806,0.234375,0.2421880066394806,1894400.0 1984-09-25,0.22753900289535522,0.234375,0.22753900289535522,0.234375,2342400.0 1984-09-26,0.22753900289535522,0.22753900289535522,0.22753900289535522,0.22753900289535522,6886400.0 1984-09-27,0.22753900289535522,0.2304690033197403,0.22753900289535522,0.22753900289535522,1715200.0 1984-09-28,0.22753900289535522,0.22753900289535522,0.2265630066394806,0.22753900289535522,1036800.0 1984-10-01,0.21679699420928955,0.22753900289535522,0.21679699420928955,0.22753900289535522,2547200.0 1984-10-02,0.2109380066394806,0.21875,0.2109380066394806,0.21679699420928955,2572800.0 1984-10-03,0.21191400289535522,0.2148440033197403,0.21191400289535522,0.21191400289535522,7756800.0 1984-10-04,0.2148440033197403,0.21875,0.2148440033197403,0.2148440033197403,3904000.0 1984-10-05,0.2148440033197403,0.21679699420928955,0.21191400289535522,0.2148440033197403,230400.0 1984-10-08,0.2109380066394806,0.21679699420928955,0.2109380066394806,0.2148440033197403,524800.0 1984-10-09,0.2109380066394806,0.21581999957561493,0.2109380066394806,0.2109380066394806,2316800.0 1984-10-10,0.20898400247097015,0.21191400289535522,0.20898400247097015,0.2109380066394806,20736000.0 1984-10-11,0.20898400247097015,0.20898400247097015,0.20898400247097015,0.20898400247097015,4032000.0 1984-10-12,0.21679699420928955,0.21679699420928955,0.2109380066394806,0.2109380066394806,5811200.0 1984-10-15,0.21679699420928955,0.21679699420928955,0.21679699420928955,0.21679699420928955,2201600.0 1984-10-16,0.2148440033197403,0.21679699420928955,0.2148440033197403,0.21679699420928955,627200.0 1984-10-17,0.2148440033197403,0.2148440033197403,0.2148440033197403,0.2148440033197403,768000.0 1984-10-18,0.21679699420928955,0.21875,0.21679699420928955,0.21679699420928955,6348800.0 1984-10-19,0.2226559966802597,0.2265630066394806,0.21875,0.21875,14297600.0 1984-10-22,0.2304690033197403,0.2304690033197403,0.2304690033197403,0.2304690033197403,19264000.0 1984-10-23,0.2265630066394806,0.2265630066394806,0.2265630066394806,0.2265630066394806,2227200.0 1984-10-24,0.21679699420928955,0.22558599710464478,0.21679699420928955,0.22558599710464478,2291200.0 1984-10-25,0.19335900247097015,0.2148440033197403,0.19335900247097015,0.2148440033197403,9241600.0 1984-10-26,0.1796880066394806,0.1953130066394806,0.17871099710464478,0.19335900247097015,16806400.0 1984-10-29,0.18066400289535522,0.18066400289535522,0.18066400289535522,0.18066400289535522,6284800.0 1984-10-30,0.18945300579071045,0.18945300579071045,0.18945300579071045,0.18945300579071045,8960000.0 1984-10-31,0.1875,0.1914059966802597,0.1875,0.18945300579071045,12620800.0 1984-11-01,0.18554699420928955,0.1875,0.18554699420928955,0.1875,8281600.0 1984-11-02,0.17773400247097015,0.18554699420928955,0.17382800579071045,0.18554699420928955,14259200.0 1984-11-05,0.17773400247097015,0.17773400247097015,0.17773400247097015,0.17773400247097015,6822400.0 1984-11-06,0.18066400289535522,0.18066400289535522,0.18066400289535522,0.18066400289535522,21811200.0 1984-11-07,0.1835940033197403,0.18554699420928955,0.1835940033197403,0.1835940033197403,19046400.0 1984-11-08,0.1914059966802597,0.19335900247097015,0.1914059966802597,0.1914059966802597,12480000.0 1984-11-09,0.19628900289535522,0.1992190033197403,0.18945300579071045,0.1914059966802597,6374400.0 1984-11-12,0.19628900289535522,0.1992190033197403,0.19628900289535522,0.19628900289535522,2073600.0 1984-11-13,0.18554699420928955,0.19628900289535522,0.18554699420928955,0.19628900289535522,2201600.0 1984-11-14,0.1875,0.1875,0.1875,0.1875,1484800.0 1984-11-15,0.1835940033197403,0.18945300579071045,0.1835940033197403,0.1875,2854400.0 1984-11-16,0.17773400247097015,0.1875,0.17773400247097015,0.1835940033197403,3033600.0 1984-11-19,0.17871099710464478,0.18066400289535522,0.17871099710464478,0.17871099710464478,6912000.0 1984-11-20,0.17773400247097015,0.18066400289535522,0.17773400247097015,0.17871099710464478,8179200.0 1984-11-21,0.18066400289535522,0.18066400289535522,0.18066400289535522,0.18066400289535522,332800.0 1984-11-23,0.1835940033197403,0.1875,0.17773400247097015,0.18066400289535522,13900800.0 1984-11-26,0.1835940033197403,0.1875,0.1835940033197403,0.1835940033197403,9446400.0 1984-11-27,0.1835940033197403,0.1875,0.1835940033197403,0.1835940033197403,6412800.0 1984-11-28,0.18554699420928955,0.1875,0.18554699420928955,0.18554699420928955,4288000.0 1984-11-29,0.1875,0.1875,0.1875,0.1875,2611200.0 1984-11-30,0.1875,0.1875,0.18554699420928955,0.1875,3059200.0 1984-12-03,0.18945300579071045,0.19335900247097015,0.18945300579071045,0.18945300579071045,23065600.0 1984-12-04,0.18945300579071045,0.19335900247097015,0.18945300579071045,0.18945300579071045,6284800.0 1984-12-05,0.18945300579071045,0.1914059966802597,0.18945300579071045,0.18945300579071045,5529600.0 1984-12-06,0.1875,0.18945300579071045,0.1875,0.18945300579071045,13632000.0 1984-12-07,0.1875,0.18945300579071045,0.18554699420928955,0.1875,6067200.0 1984-12-10,0.18554699420928955,0.1875,0.18554699420928955,0.1875,3225600.0 1984-12-11,0.1875,0.1914059966802597,0.1875,0.1875,9318400.0 1984-12-12,0.18945300579071045,0.18945300579071045,0.18945300579071045,0.18945300579071045,4672000.0 1984-12-13,0.1875,0.18945300579071045,0.1875,0.18945300579071045,1638400.0 1984-12-14,0.18554699420928955,0.1875,0.18554699420928955,0.1875,857600.0 1984-12-17,0.1796880066394806,0.18554699420928955,0.1796880066394806,0.18554699420928955,2227200.0 1984-12-18,0.1875,0.18945300579071045,0.1875,0.1875,15475200.0 1984-12-19,0.1953130066394806,0.20214800536632538,0.1953130066394806,0.1953130066394806,16524800.0 1984-12-20,0.1953130066394806,0.19628900289535522,0.1953130066394806,0.1953130066394806,2982400.0 1984-12-21,0.19628900289535522,0.19628900289535522,0.19335900247097015,0.1953130066394806,5043200.0 1984-12-24,0.1953130066394806,0.1992190033197403,0.1953130066394806,0.19628900289535522,2304000.0 1984-12-26,0.19726599752902985,0.20019499957561493,0.19726599752902985,0.19726599752902985,3366400.0 1984-12-27,0.1992190033197403,0.20117199420928955,0.1992190033197403,0.1992190033197403,486400.0 1984-12-28,0.20117199420928955,0.20117199420928955,0.19628900289535522,0.1992190033197403,2124800.0 1984-12-31,0.2109380066394806,0.2109380066394806,0.2109380066394806,0.2109380066394806,2291200.0 1985-01-02,0.20507800579071045,0.2109380066394806,0.20507800579071045,0.2109380066394806,7052800.0 1985-01-03,0.20507800579071045,0.2070309966802597,0.20507800579071045,0.20507800579071045,512000.0 1985-01-04,0.203125,0.2070309966802597,0.20117199420928955,0.20507800579071045,422400.0 1985-01-07,0.1992190033197403,0.1992190033197403,0.1992190033197403,0.1992190033197403,4403200.0 1985-01-08,0.1992190033197403,0.20117199420928955,0.1992190033197403,0.1992190033197403,1612800.0 1985-01-09,0.203125,0.2070309966802597,0.203125,0.203125,6438400.0 1985-01-10,0.20898400247097015,0.20898400247097015,0.20898400247097015,0.20898400247097015,780800.0 1985-01-11,0.21191400289535522,0.21679699420928955,0.2070309966802597,0.20898400247097015,3392000.0 1985-01-14,0.21679699420928955,0.21875,0.21679699420928955,0.21679699420928955,11072000.0 1985-01-15,0.2226559966802597,0.2265630066394806,0.2226559966802597,0.2226559966802597,5504000.0 1985-01-16,0.2304690033197403,0.234375,0.2304690033197403,0.2304690033197403,11212800.0 1985-01-17,0.23242199420928955,0.234375,0.23242199420928955,0.23242199420928955,1881600.0 1985-01-18,0.23632800579071045,0.24023400247097015,0.23242199420928955,0.23242199420928955,3328000.0 1985-01-21,0.2382809966802597,0.24023400247097015,0.2382809966802597,0.2382809966802597,2393600.0 1985-01-22,0.2382809966802597,0.23925800621509552,0.2382809966802597,0.2382809966802597,5222400.0 1985-01-23,0.2421880066394806,0.2460940033197403,0.2421880066394806,0.2421880066394806,10752000.0 1985-01-24,0.25,0.25,0.25,0.25,6604800.0 1985-01-25,0.25195300579071045,0.25195300579071045,0.24804699420928955,0.25,2649600.0 1985-01-28,0.25195300579071045,0.2539060115814209,0.25195300579071045,0.25195300579071045,7974400.0 1985-01-29,0.2539060115814209,0.25585898756980896,0.2539060115814209,0.2539060115814209,8588800.0 1985-01-30,0.265625,0.265625,0.265625,0.265625,8448000.0 1985-01-31,0.2734380066394806,0.2744140028953552,0.2734380066394806,0.2734380066394806,25126400.0 1985-02-01,0.27148398756980896,0.2734380066394806,0.2695310115814209,0.2734380066394806,8012800.0 1985-02-04,0.265625,0.27148398756980896,0.265625,0.27148398756980896,1971200.0 1985-02-05,0.2734380066394806,0.2744140028953552,0.2734380066394806,0.2734380066394806,13094400.0 1985-02-06,0.2773439884185791,0.2773439884185791,0.2773439884185791,0.2773439884185791,14220800.0 1985-02-07,0.2744140028953552,0.27929699420928955,0.2744140028953552,0.2773439884185791,45184000.0 1985-02-08,0.27929699420928955,0.28125,0.2734380066394806,0.2744140028953552,17024000.0 1985-02-11,0.2734380066394806,0.27929699420928955,0.2734380066394806,0.27929699420928955,6694400.0 1985-02-12,0.265625,0.2734380066394806,0.265625,0.2734380066394806,13171200.0 1985-02-13,0.2587890028953552,0.265625,0.2587890028953552,0.265625,5939200.0 1985-02-14,0.26367199420928955,0.265625,0.26367199420928955,0.26367199420928955,11968000.0 1985-02-15,0.24804699420928955,0.26367199420928955,0.24804699420928955,0.26367199420928955,6028800.0 1985-02-19,0.24804699420928955,0.25,0.24804699420928955,0.24804699420928955,3481600.0 1985-02-20,0.24804699420928955,0.25195300579071045,0.24804699420928955,0.24804699420928955,6924800.0 1985-02-21,0.2382809966802597,0.25195300579071045,0.2382809966802597,0.24804699420928955,13721600.0 1985-02-22,0.24023400247097015,0.24316400289535522,0.23632800579071045,0.2382809966802597,16678400.0 1985-02-25,0.234375,0.24023400247097015,0.234375,0.24023400247097015,4198400.0 1985-02-26,0.23242199420928955,0.234375,0.23242199420928955,0.234375,8627200.0 1985-02-27,0.23144499957561493,0.234375,0.23144499957561493,0.23242199420928955,3532800.0 1985-02-28,0.2304690033197403,0.234375,0.2304690033197403,0.23144499957561493,2918400.0 1985-03-01,0.2265630066394806,0.2304690033197403,0.2226559966802597,0.2304690033197403,6617600.0 1985-03-04,0.22460900247097015,0.22753900289535522,0.22460900247097015,0.2265630066394806,5222400.0 1985-03-05,0.22070300579071045,0.22753900289535522,0.22070300579071045,0.22460900247097015,5312000.0 1985-03-06,0.2109380066394806,0.2226559966802597,0.2109380066394806,0.22070300579071045,8537600.0 1985-03-07,0.20898400247097015,0.21191400289535522,0.20898400247097015,0.2109380066394806,11788800.0 1985-03-08,0.2226559966802597,0.2226559966802597,0.20898400247097015,0.20898400247097015,13568000.0 1985-03-11,0.21679699420928955,0.2265630066394806,0.21679699420928955,0.2226559966802597,9984000.0 1985-03-12,0.2226559966802597,0.2226559966802597,0.2226559966802597,0.2226559966802597,4876800.0 1985-03-13,0.2070309966802597,0.2226559966802597,0.2070309966802597,0.2226559966802597,18393600.0 1985-03-14,0.2109380066394806,0.2148440033197403,0.2109380066394806,0.2109380066394806,7500800.0 1985-03-15,0.2148440033197403,0.2148440033197403,0.20996099710464478,0.2109380066394806,5324800.0 1985-03-18,0.22070300579071045,0.22070300579071045,0.22070300579071045,0.22070300579071045,4761600.0 1985-03-19,0.22753900289535522,0.23242199420928955,0.22753900289535522,0.22753900289535522,13670400.0 1985-03-20,0.2226559966802597,0.2304690033197403,0.2226559966802597,0.22753900289535522,4889600.0 1985-03-21,0.2265630066394806,0.2265630066394806,0.2265630066394806,0.2265630066394806,2304000.0 1985-03-22,0.2265630066394806,0.22753900289535522,0.2265630066394806,0.2265630066394806,5568000.0 1985-03-25,0.2148440033197403,0.22753900289535522,0.2148440033197403,0.2265630066394806,9292800.0 1985-03-26,0.20898400247097015,0.21679699420928955,0.20898400247097015,0.2148440033197403,6604800.0 1985-03-27,0.2109380066394806,0.21191400289535522,0.2109380066394806,0.2109380066394806,2700800.0 1985-03-28,0.21191400289535522,0.21191400289535522,0.21191400289535522,0.21191400289535522,3328000.0 1985-03-29,0.2148440033197403,0.21679699420928955,0.2109380066394806,0.21191400289535522,1612800.0 1985-04-01,0.2148440033197403,0.2148440033197403,0.2148440033197403,0.2148440033197403,512000.0 1985-04-02,0.2148440033197403,0.21875,0.2148440033197403,0.2148440033197403,2560000.0 1985-04-03,0.20898400247097015,0.21875,0.20898400247097015,0.2148440033197403,1804800.0 1985-04-04,0.2109380066394806,0.2109380066394806,0.20800800621509552,0.20898400247097015,1868800.0 1985-04-08,0.20898400247097015,0.21191400289535522,0.20898400247097015,0.2109380066394806,1228800.0 1985-04-09,0.20898400247097015,0.21191400289535522,0.20898400247097015,0.20898400247097015,1932800.0 1985-04-10,0.2070309966802597,0.2109380066394806,0.2070309966802597,0.20898400247097015,1113600.0 1985-04-11,0.2070309966802597,0.20898400247097015,0.2070309966802597,0.2070309966802597,3494400.0 1985-04-12,0.2070309966802597,0.2109380066394806,0.2070309966802597,0.2070309966802597,3008000.0 1985-04-15,0.20117199420928955,0.20898400247097015,0.20117199420928955,0.2070309966802597,5875200.0 1985-04-16,0.20117199420928955,0.20117199420928955,0.20117199420928955,0.20117199420928955,3353600.0 1985-04-17,0.203125,0.203125,0.203125,0.203125,13209600.0 1985-04-18,0.2070309966802597,0.2109380066394806,0.2070309966802597,0.2070309966802597,5363200.0 1985-04-19,0.20507800579071045,0.20898400247097015,0.20507800579071045,0.2070309966802597,1024000.0 1985-04-22,0.203125,0.2070309966802597,0.203125,0.20507800579071045,2777600.0 1985-04-23,0.1953130066394806,0.20507800579071045,0.1953130066394806,0.203125,6464000.0 1985-04-24,0.19628900289535522,0.19628900289535522,0.19628900289535522,0.19628900289535522,2892800.0 1985-04-25,0.1914059966802597,0.1953130066394806,0.1914059966802597,0.1953130066394806,10432000.0 1985-04-26,0.1914059966802597,0.1953130066394806,0.18945300579071045,0.1914059966802597,6681600.0 1985-04-29,0.17773400247097015,0.1875,0.17773400247097015,0.1875,2214400.0 1985-04-30,0.1796880066394806,0.1796880066394806,0.1796880066394806,0.1796880066394806,2508800.0 1985-05-01,0.18554699420928955,0.1875,0.18554699420928955,0.18554699420928955,7680000.0 1985-05-02,0.18066400289535522,0.1875,0.18066400289535522,0.18554699420928955,4032000.0 1985-05-03,0.1875,0.1875,0.18066400289535522,0.18066400289535522,3430400.0 1985-05-06,0.1796880066394806,0.1875,0.1796880066394806,0.1875,2406400.0 1985-05-07,0.1835940033197403,0.18554699420928955,0.1835940033197403,0.1835940033197403,12582400.0 1985-05-08,0.18164099752902985,0.1875,0.18164099752902985,0.1835940033197403,1024000.0 1985-05-09,0.18945300579071045,0.1914059966802597,0.18945300579071045,0.18945300579071045,3558400.0 1985-05-10,0.19628900289535522,0.19628900289535522,0.18945300579071045,0.18945300579071045,9011200.0 1985-05-13,0.1992190033197403,0.1992190033197403,0.1992190033197403,0.1992190033197403,8896000.0 1985-05-14,0.20117199420928955,0.203125,0.20117199420928955,0.20117199420928955,7936000.0 1985-05-15,0.20117199420928955,0.203125,0.20117199420928955,0.20117199420928955,1740800.0 1985-05-16,0.20117199420928955,0.20507800579071045,0.20117199420928955,0.20117199420928955,742400.0 1985-05-17,0.20898400247097015,0.2109380066394806,0.20117199420928955,0.20117199420928955,6656000.0 1985-05-20,0.22070300579071045,0.22460900247097015,0.22070300579071045,0.22070300579071045,15974400.0 1985-05-21,0.2109380066394806,0.22070300579071045,0.2109380066394806,0.22070300579071045,3635200.0 1985-05-22,0.20507800579071045,0.2109380066394806,0.20507800579071045,0.2109380066394806,14720000.0 1985-05-23,0.20507800579071045,0.2070309966802597,0.20507800579071045,0.20507800579071045,5004800.0 1985-05-24,0.2070309966802597,0.2070309966802597,0.2070309966802597,0.2070309966802597,1587200.0 1985-05-28,0.2070309966802597,0.2070309966802597,0.2070309966802597,0.2070309966802597,6835200.0 1985-05-29,0.20507800579071045,0.2070309966802597,0.20507800579071045,0.2070309966802597,1664000.0 1985-05-30,0.20117199420928955,0.20898400247097015,0.20117199420928955,0.20507800579071045,16614400.0 1985-05-31,0.1992190033197403,0.203125,0.1992190033197403,0.20117199420928955,11430400.0 1985-06-03,0.19335900247097015,0.1992190033197403,0.19335900247097015,0.1992190033197403,7270400.0 1985-06-04,0.1875,0.19335900247097015,0.1875,0.19335900247097015,7232000.0 1985-06-05,0.18554699420928955,0.1875,0.18554699420928955,0.1875,38796800.0 1985-06-06,0.1796880066394806,0.1875,0.1796880066394806,0.18554699420928955,8102400.0 1985-06-07,0.1796880066394806,0.18066400289535522,0.1796880066394806,0.1796880066394806,2419200.0 1985-06-10,0.1796880066394806,0.1796880066394806,0.1796880066394806,0.1796880066394806,8000000.0 1985-06-11,0.17773400247097015,0.1796880066394806,0.17773400247097015,0.1796880066394806,1830400.0 1985-06-12,0.1640630066394806,0.17773400247097015,0.1640630066394806,0.17773400247097015,2982400.0 1985-06-13,0.15820300579071045,0.1640630066394806,0.15820300579071045,0.1640630066394806,5440000.0 1985-06-14,0.1601559966802597,0.1601559966802597,0.1601559966802597,0.1601559966802597,8179200.0 1985-06-17,0.15820300579071045,0.1601559966802597,0.15820300579071045,0.1601559966802597,5196800.0 1985-06-18,0.1601559966802597,0.1601559966802597,0.1601559966802597,0.1601559966802597,3955200.0 1985-06-19,0.1640630066394806,0.1640630066394806,0.1640630066394806,0.1640630066394806,7488000.0 1985-06-20,0.1679690033197403,0.1679690033197403,0.1679690033197403,0.1679690033197403,2368000.0 1985-06-21,0.17773400247097015,0.17773400247097015,0.17773400247097015,0.17773400247097015,8704000.0 1985-06-24,0.1835940033197403,0.1835940033197403,0.1835940033197403,0.1835940033197403,7526400.0 1985-06-25,0.1835940033197403,0.18945300579071045,0.1835940033197403,0.1835940033197403,17228800.0 1985-06-26,0.18066400289535522,0.18554699420928955,0.18066400289535522,0.1835940033197403,1932800.0 1985-06-27,0.16210900247097015,0.171875,0.16210900247097015,0.171875,44633600.0 1985-06-28,0.1640630066394806,0.16503900289535522,0.1640630066394806,0.1640630066394806,10035200.0 1985-07-01,0.16503900289535522,0.16503900289535522,0.16503900289535522,0.16503900289535522,19507200.0 1985-07-02,0.16992199420928955,0.171875,0.16992199420928955,0.16992199420928955,18675200.0 1985-07-03,0.171875,0.171875,0.171875,0.171875,11161600.0 1985-07-05,0.171875,0.171875,0.171875,0.171875,2611200.0 1985-07-08,0.16992199420928955,0.17382800579071045,0.16992199420928955,0.171875,2176000.0 1985-07-09,0.1757809966802597,0.1757809966802597,0.1757809966802597,0.1757809966802597,3801600.0 1985-07-10,0.1757809966802597,0.17773400247097015,0.1757809966802597,0.1757809966802597,4377600.0 1985-07-11,0.17773400247097015,0.17773400247097015,0.17773400247097015,0.17773400247097015,12505600.0 1985-07-12,0.17773400247097015,0.17773400247097015,0.17773400247097015,0.17773400247097015,8358400.0 1985-07-15,0.17773400247097015,0.17773400247097015,0.17773400247097015,0.17773400247097015,3430400.0 1985-07-16,0.1757809966802597,0.17773400247097015,0.1757809966802597,0.17773400247097015,1676800.0 1985-07-17,0.18066400289535522,0.18066400289535522,0.18066400289535522,0.18066400289535522,5952000.0 1985-07-18,0.18066400289535522,0.18066400289535522,0.18066400289535522,0.18066400289535522,2240000.0 1985-07-19,0.1835940033197403,0.1835940033197403,0.1835940033197403,0.1835940033197403,2009600.0 1985-07-22,0.1875,0.1875,0.1875,0.1875,5312000.0 1985-07-23,0.1875,0.19628900289535522,0.1875,0.1875,5811200.0 1985-07-24,0.1875,0.1914059966802597,0.1875,0.1875,870400.0 1985-07-25,0.18945300579071045,0.1914059966802597,0.18945300579071045,0.18945300579071045,4684800.0 1985-07-26,0.18945300579071045,0.19335900247097015,0.18945300579071045,0.18945300579071045,4851200.0 1985-07-29,0.1835940033197403,0.1875,0.1835940033197403,0.1875,11827200.0 1985-07-30,0.18945300579071045,0.19335900247097015,0.18945300579071045,0.18945300579071045,3366400.0 1985-07-31,0.1953130066394806,0.19628900289535522,0.1953130066394806,0.1953130066394806,4505600.0 1985-08-01,0.19628900289535522,0.19628900289535522,0.19628900289535522,0.19628900289535522,8345600.0 1985-08-02,0.19628900289535522,0.1992190033197403,0.19628900289535522,0.19628900289535522,1676800.0 1985-08-05,0.1953130066394806,0.1992190033197403,0.1953130066394806,0.19628900289535522,6003200.0 1985-08-06,0.19335900247097015,0.19628900289535522,0.19335900247097015,0.1953130066394806,2764800.0 1985-08-07,0.19335900247097015,0.1953130066394806,0.19335900247097015,0.19335900247097015,4313600.0 1985-08-08,0.19335900247097015,0.1953130066394806,0.19335900247097015,0.19335900247097015,256000.0 1985-08-09,0.19335900247097015,0.1953130066394806,0.19335900247097015,0.19335900247097015,1024000.0 1985-08-12,0.18945300579071045,0.1953130066394806,0.18945300579071045,0.19335900247097015,4019200.0 1985-08-13,0.18066400289535522,0.1914059966802597,0.18066400289535522,0.18945300579071045,4172800.0 1985-08-14,0.1796880066394806,0.1796880066394806,0.1796880066394806,0.1796880066394806,1625600.0 1985-08-15,0.16992199420928955,0.1796880066394806,0.16992199420928955,0.1796880066394806,2393600.0 1985-08-16,0.16503900289535522,0.16992199420928955,0.16503900289535522,0.16992199420928955,1472000.0 1985-08-19,0.15820300579071045,0.1640630066394806,0.15820300579071045,0.1640630066394806,7628800.0 1985-08-20,0.1640630066394806,0.1640630066394806,0.1640630066394806,0.1640630066394806,5017600.0 1985-08-21,0.1640630066394806,0.16503900289535522,0.1640630066394806,0.1640630066394806,1241600.0 1985-08-22,0.16210900247097015,0.1640630066394806,0.16210900247097015,0.1640630066394806,6912000.0 1985-08-23,0.1601559966802597,0.16210900247097015,0.1601559966802597,0.16210900247097015,4249600.0 1985-08-26,0.17382800579071045,0.17382800579071045,0.17382800579071045,0.17382800579071045,3648000.0 1985-08-27,0.171875,0.17773400247097015,0.171875,0.17382800579071045,2406400.0 1985-08-28,0.171875,0.17382800579071045,0.171875,0.171875,268800.0 1985-08-29,0.171875,0.17382800579071045,0.171875,0.171875,217600.0 1985-08-30,0.171875,0.17382800579071045,0.171875,0.171875,576000.0 1985-09-03,0.17773400247097015,0.17773400247097015,0.17773400247097015,0.17773400247097015,1292800.0 1985-09-04,0.17382800579071045,0.17773400247097015,0.17382800579071045,0.17773400247097015,6105600.0 1985-09-05,0.171875,0.171875,0.171875,0.171875,268800.0 1985-09-06,0.1757809966802597,0.1757809966802597,0.1757809966802597,0.1757809966802597,2176000.0 1985-09-09,0.1757809966802597,0.1757809966802597,0.1757809966802597,0.1757809966802597,716800.0 1985-09-10,0.17382800579071045,0.1796880066394806,0.17382800579071045,0.1757809966802597,2073600.0 1985-09-11,0.1640630066394806,0.17382800579071045,0.1640630066394806,0.17382800579071045,10969600.0 1985-09-12,0.1601559966802597,0.1640630066394806,0.1601559966802597,0.1640630066394806,1318400.0 1985-09-13,0.1601559966802597,0.16210900247097015,0.1601559966802597,0.1601559966802597,2982400.0 1985-09-16,0.14941400289535522,0.1601559966802597,0.14941400289535522,0.1601559966802597,4300800.0 1985-09-17,0.1484380066394806,0.1523440033197403,0.1484380066394806,0.14941400289535522,3225600.0 1985-09-18,0.1523440033197403,0.15429699420928955,0.1523440033197403,0.1523440033197403,4582400.0 1985-09-19,0.1601559966802597,0.1601559966802597,0.1601559966802597,0.1601559966802597,4108800.0 1985-09-20,0.1640630066394806,0.16503900289535522,0.1640630066394806,0.1640630066394806,2752000.0 1985-09-23,0.1640630066394806,0.16503900289535522,0.1640630066394806,0.1640630066394806,512000.0 1985-09-24,0.15820300579071045,0.16503900289535522,0.15820300579071045,0.1640630066394806,2880000.0 1985-09-25,0.1484380066394806,0.15820300579071045,0.1484380066394806,0.15820300579071045,8064000.0 1985-09-26,0.1484380066394806,0.14941400289535522,0.1484380066394806,0.1484380066394806,8243200.0 1985-09-30,0.1484380066394806,0.1484380066394806,0.1484380066394806,0.1484380066394806,3840000.0 1985-10-01,0.1523440033197403,0.15429699420928955,0.1523440033197403,0.1523440033197403,1651200.0 1985-10-02,0.15625,0.15625,0.15625,0.15625,1830400.0 1985-10-03,0.14941400289535522,0.1523440033197403,0.14941400289535522,0.1523440033197403,1139200.0 1985-10-04,0.14648400247097015,0.14941400289535522,0.14648400247097015,0.14941400289535522,2803200.0 1985-10-07,0.140625,0.1484380066394806,0.140625,0.14648400247097015,6796800.0 1985-10-08,0.140625,0.140625,0.140625,0.140625,5350400.0 1985-10-09,0.14257800579071045,0.14257800579071045,0.14257800579071045,0.14257800579071045,21952000.0 1985-10-10,0.1445309966802597,0.1445309966802597,0.1445309966802597,0.1445309966802597,5657600.0 1985-10-11,0.1445309966802597,0.14648400247097015,0.1445309966802597,0.1445309966802597,9088000.0 1985-10-14,0.14941400289535522,0.14941400289535522,0.14941400289535522,0.14941400289535522,4518400.0 1985-10-15,0.14941400289535522,0.1523440033197403,0.14941400289535522,0.14941400289535522,5862400.0 1985-10-16,0.14648400247097015,0.14941400289535522,0.14648400247097015,0.14941400289535522,4544000.0 1985-10-17,0.14648400247097015,0.1484380066394806,0.14648400247097015,0.14648400247097015,806400.0 1985-10-18,0.1484380066394806,0.1484380066394806,0.1484380066394806,0.1484380066394806,972800.0 1985-10-21,0.14257800579071045,0.1484380066394806,0.14257800579071045,0.1484380066394806,2470400.0 1985-10-22,0.14257800579071045,0.14648400247097015,0.14257800579071045,0.14257800579071045,9228800.0 1985-10-23,0.14648400247097015,0.1484380066394806,0.14648400247097015,0.14648400247097015,4441600.0 1985-10-24,0.15820300579071045,0.16210900247097015,0.15820300579071045,0.15820300579071045,11430400.0 1985-10-25,0.15820300579071045,0.16210900247097015,0.15820300579071045,0.15820300579071045,1446400.0 1985-10-28,0.15625,0.15820300579071045,0.15625,0.15820300579071045,7577600.0 1985-10-29,0.15820300579071045,0.1601559966802597,0.15820300579071045,0.15820300579071045,2188800.0 1985-10-30,0.15625,0.1601559966802597,0.15625,0.15820300579071045,294400.0 1985-10-31,0.15625,0.1601559966802597,0.15625,0.15625,2419200.0 1985-11-01,0.15429699420928955,0.15820300579071045,0.15429699420928955,0.15625,2316800.0 1985-11-04,0.14941400289535522,0.15625,0.14941400289535522,0.15429699420928955,1779200.0 1985-11-05,0.14941400289535522,0.15429699420928955,0.14941400289535522,0.14941400289535522,6515200.0 1985-11-06,0.15429699420928955,0.15429699420928955,0.15429699420928955,0.15429699420928955,1420800.0 1985-11-07,0.15820300579071045,0.15820300579071045,0.15820300579071045,0.15820300579071045,4416000.0 1985-11-08,0.15625,0.15820300579071045,0.15625,0.15820300579071045,3878400.0 1985-11-11,0.15820300579071045,0.15820300579071045,0.15820300579071045,0.15820300579071045,3904000.0 1985-11-12,0.1679690033197403,0.1679690033197403,0.1679690033197403,0.1679690033197403,5875200.0 1985-11-13,0.1640630066394806,0.1679690033197403,0.1640630066394806,0.1679690033197403,3187200.0 1985-11-14,0.1679690033197403,0.1679690033197403,0.1679690033197403,0.1679690033197403,2547200.0 1985-11-15,0.1679690033197403,0.171875,0.1679690033197403,0.1679690033197403,3289600.0 1985-11-18,0.1679690033197403,0.171875,0.1679690033197403,0.1679690033197403,1152000.0 1985-11-19,0.171875,0.171875,0.171875,0.171875,2649600.0 1985-11-20,0.171875,0.17382800579071045,0.171875,0.171875,1561600.0 1985-11-21,0.17382800579071045,0.1757809966802597,0.17382800579071045,0.17382800579071045,5721600.0 1985-11-22,0.17382800579071045,0.1757809966802597,0.17382800579071045,0.17382800579071045,1510400.0 1985-11-25,0.1757809966802597,0.17773400247097015,0.17382800579071045,0.17382800579071045,1561600.0 1985-11-26,0.17382800579071045,0.1757809966802597,0.17382800579071045,0.1757809966802597,486400.0 1985-11-27,0.1757809966802597,0.17773400247097015,0.171875,0.17382800579071045,947200.0 1985-11-29,0.17773400247097015,0.17773400247097015,0.1757809966802597,0.1757809966802597,2009600.0 1985-12-02,0.1757809966802597,0.1796880066394806,0.1757809966802597,0.17773400247097015,3635200.0 1985-12-03,0.17773400247097015,0.17773400247097015,0.1757809966802597,0.1757809966802597,1868800.0 1985-12-04,0.18554699420928955,0.1875,0.1757809966802597,0.17773400247097015,3379200.0 1985-12-05,0.1992190033197403,0.203125,0.1875,0.1875,10496000.0 1985-12-06,0.19335900247097015,0.20117199420928955,0.19335900247097015,0.1992190033197403,16384000.0 1985-12-09,0.1953130066394806,0.1953130066394806,0.19335900247097015,0.19335900247097015,3340800.0 1985-12-10,0.1914059966802597,0.1953130066394806,0.1914059966802597,0.1953130066394806,6553600.0 1985-12-11,0.19335900247097015,0.1953130066394806,0.1914059966802597,0.1914059966802597,19840000.0 1985-12-12,0.18554699420928955,0.1953130066394806,0.1835940033197403,0.19335900247097015,7244800.0 1985-12-13,0.1875,0.1914059966802597,0.18554699420928955,0.18554699420928955,13427200.0 1985-12-16,0.18554699420928955,0.1875,0.18554699420928955,0.1875,4313600.0 1985-12-17,0.17773400247097015,0.18554699420928955,0.1757809966802597,0.18554699420928955,5824000.0 1985-12-18,0.171875,0.17773400247097015,0.16992199420928955,0.17773400247097015,8243200.0 1985-12-19,0.16992199420928955,0.171875,0.1679690033197403,0.171875,2112000.0 1985-12-20,0.171875,0.171875,0.16992199420928955,0.16992199420928955,15782400.0 1985-12-23,0.171875,0.17382800579071045,0.16992199420928955,0.171875,7820800.0 1985-12-24,0.171875,0.171875,0.16992199420928955,0.171875,2112000.0 1985-12-26,0.16992199420928955,0.171875,0.16992199420928955,0.171875,1676800.0 1985-12-27,0.16503900289535522,0.171875,0.16503900289535522,0.16992199420928955,3340800.0 1985-12-30,0.16503900289535522,0.1679690033197403,0.1640630066394806,0.16503900289535522,11200000.0 1985-12-31,0.16210900247097015,0.1679690033197403,0.16210900247097015,0.16503900289535522,5414400.0 1986-01-02,0.16210900247097015,0.1640630066394806,0.16210900247097015,0.16210900247097015,2124800.0 1986-01-03,0.16210900247097015,0.1640630066394806,0.16210900247097015,0.16210900247097015,1523200.0 1986-01-06,0.16210900247097015,0.1640630066394806,0.16210900247097015,0.16210900247097015,2368000.0 1986-01-07,0.1757809966802597,0.1757809966802597,0.16210900247097015,0.16210900247097015,8998400.0 1986-01-08,0.17773400247097015,0.18066400289535522,0.1757809966802597,0.1757809966802597,10188800.0 1986-01-09,0.17773400247097015,0.1796880066394806,0.1757809966802597,0.17773400247097015,6118400.0 1986-01-10,0.17773400247097015,0.1796880066394806,0.17773400247097015,0.17773400247097015,1446400.0 1986-01-13,0.17773400247097015,0.1796880066394806,0.17773400247097015,0.17773400247097015,2892800.0 1986-01-14,0.1796880066394806,0.18066400289535522,0.17773400247097015,0.17773400247097015,2470400.0 1986-01-15,0.18066400289535522,0.1835940033197403,0.1796880066394806,0.1796880066394806,2060800.0 1986-01-16,0.18066400289535522,0.1835940033197403,0.1796880066394806,0.18066400289535522,3443200.0 1986-01-17,0.18554699420928955,0.18554699420928955,0.18066400289535522,0.18066400289535522,2112000.0 1986-01-20,0.18554699420928955,0.18554699420928955,0.1835940033197403,0.18554699420928955,486400.0 1986-01-21,0.18554699420928955,0.18554699420928955,0.18066400289535522,0.18554699420928955,7974400.0 1986-01-22,0.18554699420928955,0.1875,0.18554699420928955,0.18554699420928955,3059200.0 1986-01-23,0.18554699420928955,0.1875,0.18554699420928955,0.18554699420928955,1100800.0 1986-01-24,0.1875,0.18945300579071045,0.18554699420928955,0.18554699420928955,768000.0 1986-01-27,0.1914059966802597,0.1914059966802597,0.1875,0.1875,2380800.0 1986-01-28,0.18945300579071045,0.1914059966802597,0.18945300579071045,0.1914059966802597,473600.0 1986-01-29,0.1875,0.1914059966802597,0.1875,0.18945300579071045,3827200.0 1986-01-30,0.1835940033197403,0.18945300579071045,0.1835940033197403,0.1875,857600.0 1986-01-31,0.1835940033197403,0.18554699420928955,0.1835940033197403,0.1835940033197403,358400.0 1986-02-03,0.1796880066394806,0.18554699420928955,0.1796880066394806,0.1835940033197403,1664000.0 1986-02-04,0.18066400289535522,0.1835940033197403,0.17773400247097015,0.1796880066394806,14169600.0 1986-02-05,0.1796880066394806,0.18066400289535522,0.17773400247097015,0.18066400289535522,6643200.0 1986-02-06,0.19628900289535522,0.19628900289535522,0.1796880066394806,0.1796880066394806,8512000.0 1986-02-07,0.1992190033197403,0.20117199420928955,0.1914059966802597,0.19628900289535522,9536000.0 1986-02-10,0.2148440033197403,0.2148440033197403,0.20117199420928955,0.20117199420928955,6707200.0 1986-02-11,0.22070300579071045,0.22460900247097015,0.21191400289535522,0.2148440033197403,14860800.0 1986-02-12,0.2109380066394806,0.2226559966802597,0.20898400247097015,0.22070300579071045,10585600.0 1986-02-13,0.2070309966802597,0.21191400289535522,0.2070309966802597,0.2109380066394806,6976000.0 1986-02-14,0.21191400289535522,0.21289099752902985,0.20898400247097015,0.20898400247097015,14745600.0 1986-02-18,0.22070300579071045,0.22070300579071045,0.21191400289535522,0.21191400289535522,13619200.0 1986-02-19,0.2148440033197403,0.22070300579071045,0.2148440033197403,0.22070300579071045,8780800.0 1986-02-20,0.21679699420928955,0.21679699420928955,0.2148440033197403,0.2148440033197403,3417600.0 1986-02-21,0.21679699420928955,0.22070300579071045,0.2148440033197403,0.21679699420928955,1574400.0 1986-02-24,0.2226559966802597,0.2226559966802597,0.21875,0.21875,18086400.0 1986-02-25,0.2226559966802597,0.2226559966802597,0.22070300579071045,0.2226559966802597,1177600.0 1986-02-26,0.22070300579071045,0.2226559966802597,0.22070300579071045,0.2226559966802597,5913600.0 1986-02-27,0.2304690033197403,0.2304690033197403,0.22070300579071045,0.22070300579071045,14976000.0 1986-02-28,0.22753900289535522,0.2304690033197403,0.2265630066394806,0.2304690033197403,1152000.0 1986-03-03,0.2226559966802597,0.22753900289535522,0.2226559966802597,0.22753900289535522,4761600.0 1986-03-04,0.2226559966802597,0.22460900247097015,0.22070300579071045,0.2226559966802597,27212800.0 1986-03-05,0.2148440033197403,0.22070300579071045,0.21191400289535522,0.22070300579071045,11596800.0 1986-03-06,0.21679699420928955,0.21875,0.2148440033197403,0.2148440033197403,9331200.0 1986-03-07,0.2148440033197403,0.21679699420928955,0.21191400289535522,0.21679699420928955,8985600.0 1986-03-10,0.21191400289535522,0.2148440033197403,0.20898400247097015,0.2148440033197403,24844800.0 1986-03-11,0.21875,0.21875,0.2109380066394806,0.21191400289535522,8192000.0 1986-03-12,0.22753900289535522,0.23242199420928955,0.21875,0.21875,10892800.0 1986-03-13,0.22753900289535522,0.2304690033197403,0.22460900247097015,0.22753900289535522,3379200.0 1986-03-14,0.2304690033197403,0.23144499957561493,0.22753900289535522,0.22753900289535522,11596800.0 1986-03-17,0.22753900289535522,0.23242199420928955,0.22753900289535522,0.2304690033197403,3200000.0 1986-03-18,0.22753900289535522,0.2304690033197403,0.22753900289535522,0.22753900289535522,1689600.0 1986-03-19,0.22460900247097015,0.2304690033197403,0.22460900247097015,0.22753900289535522,2880000.0 1986-03-20,0.21875,0.2265630066394806,0.21679699420928955,0.22460900247097015,2803200.0 1986-03-21,0.21875,0.22070300579071045,0.21679699420928955,0.21875,2163200.0 1986-03-24,0.2148440033197403,0.21679699420928955,0.2148440033197403,0.21679699420928955,627200.0 1986-03-25,0.2070309966802597,0.2148440033197403,0.1992190033197403,0.2148440033197403,9203200.0 1986-03-26,0.2109380066394806,0.2109380066394806,0.20507800579071045,0.2070309966802597,3737600.0 1986-03-27,0.21191400289535522,0.21191400289535522,0.20898400247097015,0.2109380066394806,4262400.0 1986-03-31,0.21191400289535522,0.21191400289535522,0.2109380066394806,0.21191400289535522,256000.0 1986-04-01,0.2070309966802597,0.21191400289535522,0.2070309966802597,0.21191400289535522,6182400.0 1986-04-02,0.19628900289535522,0.2070309966802597,0.19628900289535522,0.2070309966802597,7590400.0 1986-04-03,0.1992190033197403,0.20117199420928955,0.1953130066394806,0.19628900289535522,10432000.0 1986-04-04,0.1992190033197403,0.20117199420928955,0.1992190033197403,0.1992190033197403,4416000.0 1986-04-07,0.19628900289535522,0.20117199420928955,0.19628900289535522,0.1992190033197403,3392000.0 1986-04-08,0.20507800579071045,0.20507800579071045,0.1992190033197403,0.1992190033197403,2752000.0 1986-04-09,0.2070309966802597,0.20898400247097015,0.20507800579071045,0.20507800579071045,4979200.0 1986-04-10,0.2070309966802597,0.20898400247097015,0.2070309966802597,0.2070309966802597,4403200.0 1986-04-11,0.21191400289535522,0.21191400289535522,0.20898400247097015,0.20898400247097015,3008000.0 1986-04-14,0.2148440033197403,0.2148440033197403,0.2109380066394806,0.21191400289535522,3136000.0 1986-04-15,0.21875,0.2226559966802597,0.21191400289535522,0.2148440033197403,12953600.0 1986-04-16,0.2265630066394806,0.2304690033197403,0.22070300579071045,0.22070300579071045,12224000.0 1986-04-17,0.2304690033197403,0.23144499957561493,0.22753900289535522,0.22753900289535522,4569600.0 1986-04-18,0.24804699420928955,0.25195300579071045,0.22753900289535522,0.2304690033197403,15065600.0 1986-04-21,0.2421880066394806,0.2460940033197403,0.2382809966802597,0.2460940033197403,3148800.0 1986-04-22,0.23632800579071045,0.24316400289535522,0.23242199420928955,0.2421880066394806,38809600.0 1986-04-23,0.22753900289535522,0.23632800579071045,0.22753900289535522,0.23632800579071045,2508800.0 1986-04-24,0.23242199420928955,0.23242199420928955,0.22753900289535522,0.22753900289535522,4620800.0 1986-04-25,0.234375,0.23632800579071045,0.2304690033197403,0.23242199420928955,2662400.0 1986-04-28,0.23632800579071045,0.23632800579071045,0.23242199420928955,0.234375,1536000.0 1986-04-29,0.25195300579071045,0.25585898756980896,0.23632800579071045,0.23632800579071045,15398400.0 1986-04-30,0.24804699420928955,0.25195300579071045,0.2460940033197403,0.25195300579071045,4966400.0 1986-05-01,0.2460940033197403,0.25,0.2460940033197403,0.24804699420928955,3545600.0 1986-05-02,0.2539060115814209,0.2578130066394806,0.2460940033197403,0.2460940033197403,10649600.0 1986-05-05,0.2539060115814209,0.25585898756980896,0.2539060115814209,0.2539060115814209,2163200.0 1986-05-06,0.25585898756980896,0.2587890028953552,0.25585898756980896,0.25585898756980896,1804800.0 1986-05-07,0.2539060115814209,0.2578130066394806,0.25,0.25585898756980896,4966400.0 1986-05-08,0.25,0.2539060115814209,0.25,0.2539060115814209,3532800.0 1986-05-09,0.25,0.2539060115814209,0.25,0.25,1049600.0 1986-05-12,0.25195300579071045,0.25195300579071045,0.25,0.25,19968000.0 1986-05-13,0.25,0.2539060115814209,0.24804699420928955,0.25195300579071045,6323200.0 1986-05-14,0.25,0.25195300579071045,0.24804699420928955,0.25,3468800.0 1986-05-15,0.2421880066394806,0.24804699420928955,0.2382809966802597,0.24804699420928955,12339200.0 1986-05-16,0.2382809966802597,0.2421880066394806,0.2265630066394806,0.2421880066394806,3852800.0 1986-05-19,0.234375,0.2382809966802597,0.2304690033197403,0.2382809966802597,4217600.0 1986-05-20,0.2304690033197403,0.234375,0.2265630066394806,0.234375,2880000.0 1986-05-21,0.2304690033197403,0.234375,0.2265630066394806,0.2304690033197403,1228800.0 1986-05-22,0.2304690033197403,0.2304690033197403,0.2265630066394806,0.2304690033197403,1984000.0 1986-05-23,0.2265630066394806,0.2304690033197403,0.2226559966802597,0.2304690033197403,3315200.0 1986-05-27,0.2265630066394806,0.22753900289535522,0.21875,0.2265630066394806,5004800.0 1986-05-28,0.2265630066394806,0.2304690033197403,0.2226559966802597,0.2265630066394806,704000.0 1986-05-29,0.22753900289535522,0.2304690033197403,0.2226559966802597,0.2265630066394806,998400.0 1986-05-30,0.2265630066394806,0.2304690033197403,0.2265630066394806,0.22753900289535522,1728000.0 1986-06-02,0.21875,0.22753900289535522,0.2109380066394806,0.2265630066394806,9145600.0 1986-06-03,0.21875,0.21875,0.2109380066394806,0.21875,2265600.0 1986-06-04,0.2148440033197403,0.2148440033197403,0.2109380066394806,0.2148440033197403,1472000.0 1986-06-05,0.2109380066394806,0.2148440033197403,0.2109380066394806,0.2148440033197403,544000.0 1986-06-06,0.2109380066394806,0.2148440033197403,0.2109380066394806,0.2109380066394806,2297600.0 1986-06-09,0.1992190033197403,0.2148440033197403,0.1992190033197403,0.2109380066394806,1843200.0 1986-06-10,0.1992190033197403,0.1992190033197403,0.1914059966802597,0.1992190033197403,2540800.0 1986-06-11,0.1992190033197403,0.1992190033197403,0.1914059966802597,0.1992190033197403,1209600.0 1986-06-12,0.1992190033197403,0.1992190033197403,0.1953130066394806,0.1992190033197403,588800.0 1986-06-13,0.1992190033197403,0.1992190033197403,0.1953130066394806,0.1992190033197403,198400.0 1986-06-16,0.203125,0.203125,0.1953130066394806,0.1992190033197403,10233600.0 1986-06-17,0.1992190033197403,0.2070309966802597,0.1992190033197403,0.203125,601600.0 1986-06-18,0.1914059966802597,0.1992190033197403,0.1875,0.1992190033197403,19654400.0 1986-06-19,0.1875,0.1914059966802597,0.1875,0.1914059966802597,3987200.0 1986-06-20,0.1875,0.1914059966802597,0.1757809966802597,0.1875,18944000.0 1986-06-23,0.1796880066394806,0.1875,0.1796880066394806,0.1875,499200.0 1986-06-24,0.1796880066394806,0.1835940033197403,0.1796880066394806,0.1796880066394806,1132800.0 1986-06-25,0.1875,0.1875,0.1757809966802597,0.1796880066394806,1651200.0 1986-06-26,0.1757809966802597,0.1835940033197403,0.1757809966802597,0.1835940033197403,281600.0 1986-06-27,0.1796880066394806,0.1835940033197403,0.1757809966802597,0.1757809966802597,3027200.0 1986-06-30,0.1796880066394806,0.1835940033197403,0.1757809966802597,0.1796880066394806,3590400.0 1986-07-01,0.1835940033197403,0.1835940033197403,0.1796880066394806,0.1796880066394806,4185600.0 1986-07-02,0.1796880066394806,0.1835940033197403,0.1796880066394806,0.1835940033197403,1241600.0 1986-07-03,0.1796880066394806,0.1835940033197403,0.1796880066394806,0.1796880066394806,3110400.0 1986-07-07,0.1835940033197403,0.1875,0.1835940033197403,0.1835940033197403,1350400.0 1986-07-08,0.1796880066394806,0.1796880066394806,0.1757809966802597,0.1796880066394806,1081600.0 1986-07-09,0.1757809966802597,0.1796880066394806,0.1757809966802597,0.1796880066394806,204800.0 1986-07-10,0.1796880066394806,0.1796880066394806,0.1757809966802597,0.1757809966802597,275200.0 1986-07-11,0.1757809966802597,0.1796880066394806,0.1757809966802597,0.1796880066394806,1280000.0 1986-07-14,0.171875,0.1796880066394806,0.16503900289535522,0.1757809966802597,5100800.0 1986-07-15,0.16503900289535522,0.1679690033197403,0.16210900247097015,0.1679690033197403,10502400.0 1986-07-16,0.1640630066394806,0.1679690033197403,0.1640630066394806,0.16503900289535522,1670400.0 1986-07-17,0.1679690033197403,0.1679690033197403,0.1640630066394806,0.1640630066394806,3776000.0 1986-07-18,0.1601559966802597,0.1679690033197403,0.1601559966802597,0.1679690033197403,518400.0 1986-07-21,0.1601559966802597,0.1640630066394806,0.1601559966802597,0.1601559966802597,678400.0 1986-07-22,0.1601559966802597,0.1640630066394806,0.1601559966802597,0.1601559966802597,1107200.0 1986-07-23,0.1601559966802597,0.1640630066394806,0.1601559966802597,0.1601559966802597,3724800.0 1986-07-24,0.1601559966802597,0.1640630066394806,0.1601559966802597,0.1601559966802597,364800.0 1986-07-25,0.15625,0.1640630066394806,0.1523440033197403,0.1601559966802597,3865600.0 1986-07-28,0.1484380066394806,0.15625,0.1445309966802597,0.15625,7827200.0 1986-07-29,0.13867199420928955,0.1484380066394806,0.13378900289535522,0.1484380066394806,16179200.0 1986-07-30,0.140625,0.140625,0.1328130066394806,0.13867199420928955,4761600.0 1986-07-31,0.1445309966802597,0.1445309966802597,0.1367190033197403,0.140625,6112000.0 1986-08-01,0.140625,0.1445309966802597,0.1328130066394806,0.1445309966802597,10022400.0 1986-08-04,0.1367190033197403,0.140625,0.1328130066394806,0.140625,1734400.0 1986-08-05,0.1367190033197403,0.140625,0.1328130066394806,0.1367190033197403,4448000.0 1986-08-06,0.1367190033197403,0.1367190033197403,0.1328130066394806,0.1367190033197403,441600.0 1986-08-07,0.13085900247097015,0.1367190033197403,0.13085900247097015,0.1367190033197403,11411200.0 1986-08-08,0.1367190033197403,0.140625,0.125,0.13085900247097015,22579200.0 1986-08-11,0.1445309966802597,0.1445309966802597,0.1367190033197403,0.1367190033197403,2022400.0 1986-08-12,0.1484380066394806,0.1484380066394806,0.14257800579071045,0.1445309966802597,9606400.0 1986-08-13,0.1523440033197403,0.1523440033197403,0.140625,0.1484380066394806,37740800.0 1986-08-14,0.1484380066394806,0.15625,0.1484380066394806,0.1523440033197403,4697600.0 1986-08-15,0.14941400289535522,0.1523440033197403,0.1484380066394806,0.1484380066394806,6368000.0 1986-08-18,0.1523440033197403,0.1523440033197403,0.1484380066394806,0.14941400289535522,492800.0 1986-08-19,0.1484380066394806,0.1523440033197403,0.1484380066394806,0.1523440033197403,2963200.0 1986-08-20,0.14941400289535522,0.1523440033197403,0.1484380066394806,0.1484380066394806,10566400.0 1986-08-21,0.1523440033197403,0.1523440033197403,0.1484380066394806,0.14941400289535522,768000.0 1986-08-22,0.1679690033197403,0.1679690033197403,0.15625,0.15625,5081600.0 1986-08-25,0.1640630066394806,0.171875,0.1640630066394806,0.1679690033197403,2297600.0 1986-08-26,0.1679690033197403,0.1679690033197403,0.1640630066394806,0.1640630066394806,1593600.0 1986-08-27,0.1640630066394806,0.1679690033197403,0.1640630066394806,0.1679690033197403,396800.0 1986-08-28,0.15625,0.1679690033197403,0.15625,0.1640630066394806,4300800.0 1986-08-29,0.1679690033197403,0.1679690033197403,0.15625,0.15625,1888000.0 1986-09-02,0.17382800579071045,0.1757809966802597,0.1679690033197403,0.1679690033197403,4556800.0 1986-09-03,0.1679690033197403,0.1757809966802597,0.1679690033197403,0.17382800579071045,1996800.0 1986-09-04,0.1757809966802597,0.1757809966802597,0.171875,0.171875,537600.0 1986-09-05,0.171875,0.1757809966802597,0.16992199420928955,0.1757809966802597,2387200.0 1986-09-08,0.15820300579071045,0.171875,0.15625,0.171875,2521600.0 1986-09-09,0.15625,0.1601559966802597,0.1523440033197403,0.15820300579071045,6041600.0 1986-09-10,0.15625,0.1601559966802597,0.15625,0.15625,1376000.0 1986-09-11,0.15625,0.1601559966802597,0.15625,0.15625,4377600.0 1986-09-12,0.1601559966802597,0.1601559966802597,0.15625,0.15625,4780800.0 1986-09-15,0.1601559966802597,0.1601559966802597,0.15625,0.1601559966802597,1574400.0 1986-09-16,0.1640630066394806,0.1640630066394806,0.15429699420928955,0.1601559966802597,4198400.0 1986-09-17,0.1640630066394806,0.1640630066394806,0.1601559966802597,0.1640630066394806,1676800.0 1986-09-18,0.1640630066394806,0.1640630066394806,0.1601559966802597,0.1640630066394806,1286400.0 1986-09-19,0.15625,0.1601559966802597,0.15625,0.1601559966802597,1644800.0 1986-09-22,0.15625,0.1601559966802597,0.15625,0.15625,601600.0 1986-09-23,0.15625,0.1601559966802597,0.15625,0.15625,806400.0 1986-09-24,0.15625,0.1601559966802597,0.15625,0.15625,620800.0 1986-09-25,0.1445309966802597,0.1601559966802597,0.1367190033197403,0.15625,3865600.0 1986-09-26,0.1445309966802597,0.1445309966802597,0.1367190033197403,0.1445309966802597,441600.0 1986-09-29,0.1445309966802597,0.1484380066394806,0.140625,0.1445309966802597,902400.0 1986-09-30,0.1484380066394806,0.1484380066394806,0.1445309966802597,0.1445309966802597,1408000.0 1986-10-01,0.1445309966802597,0.1484380066394806,0.1445309966802597,0.1484380066394806,1689600.0 1986-10-02,0.1445309966802597,0.1484380066394806,0.1445309966802597,0.1445309966802597,697600.0 1986-10-03,0.1484380066394806,0.1484380066394806,0.1445309966802597,0.1445309966802597,192000.0 1986-10-06,0.1445309966802597,0.1484380066394806,0.1445309966802597,0.1484380066394806,179200.0 1986-10-07,0.13867199420928955,0.1445309966802597,0.13867199420928955,0.1445309966802597,5196800.0 1986-10-08,0.1367190033197403,0.140625,0.1367190033197403,0.13867199420928955,2470400.0 1986-10-09,0.1367190033197403,0.140625,0.1367190033197403,0.1367190033197403,742400.0 1986-10-10,0.1367190033197403,0.140625,0.1367190033197403,0.1367190033197403,1600000.0 1986-10-13,0.140625,0.140625,0.1367190033197403,0.1367190033197403,704000.0 1986-10-14,0.140625,0.140625,0.1367190033197403,0.140625,1376000.0 1986-10-15,0.13867199420928955,0.140625,0.1367190033197403,0.140625,704000.0 1986-10-16,0.1328130066394806,0.140625,0.1328130066394806,0.13867199420928955,1222400.0 1986-10-17,0.1289059966802597,0.1367190033197403,0.12695300579071045,0.1328130066394806,1888000.0 1986-10-20,0.1289059966802597,0.1328130066394806,0.125,0.1289059966802597,2169600.0 1986-10-21,0.1289059966802597,0.1289059966802597,0.125,0.1289059966802597,326400.0 1986-10-22,0.125,0.1289059966802597,0.125,0.1289059966802597,3040000.0 1986-10-23,0.1289059966802597,0.1289059966802597,0.125,0.125,313600.0 1986-10-24,0.1367190033197403,0.1445309966802597,0.1289059966802597,0.1289059966802597,3577600.0 1986-10-27,0.140625,0.1445309966802597,0.1367190033197403,0.1367190033197403,10656000.0 1986-10-28,0.1445309966802597,0.1484380066394806,0.140625,0.140625,800000.0 1986-10-29,0.15625,0.15625,0.1445309966802597,0.1445309966802597,6406400.0 1986-10-30,0.15625,0.15625,0.1523440033197403,0.15625,2124800.0 1986-10-31,0.1601559966802597,0.1601559966802597,0.15625,0.15625,806400.0 1986-11-03,0.15625,0.1601559966802597,0.1523440033197403,0.1601559966802597,524800.0 1986-11-04,0.15625,0.15625,0.1484380066394806,0.15625,1350400.0 1986-11-05,0.1601559966802597,0.1601559966802597,0.1523440033197403,0.15625,1811200.0 1986-11-06,0.1601559966802597,0.1601559966802597,0.15625,0.1601559966802597,569600.0 1986-11-07,0.15625,0.1601559966802597,0.15625,0.1601559966802597,896000.0 1986-11-10,0.1640630066394806,0.1640630066394806,0.1601559966802597,0.1601559966802597,1440000.0 1986-11-11,0.16210900247097015,0.1640630066394806,0.1601559966802597,0.1640630066394806,480000.0 1986-11-12,0.1679690033197403,0.1679690033197403,0.1640630066394806,0.1640630066394806,1331200.0 1986-11-13,0.1640630066394806,0.1679690033197403,0.1640630066394806,0.1679690033197403,2060800.0 1986-11-14,0.1601559966802597,0.1679690033197403,0.1601559966802597,0.1640630066394806,1094400.0 1986-11-17,0.1679690033197403,0.1679690033197403,0.1601559966802597,0.1601559966802597,1510400.0 1986-11-18,0.1640630066394806,0.171875,0.1601559966802597,0.1679690033197403,5670400.0 1986-11-19,0.1523440033197403,0.16210900247097015,0.14941400289535522,0.16210900247097015,7680000.0 1986-11-20,0.1601559966802597,0.1601559966802597,0.1523440033197403,0.1523440033197403,1766400.0 1986-11-21,0.15625,0.1601559966802597,0.15625,0.1601559966802597,12691200.0 1986-11-24,0.1484380066394806,0.1601559966802597,0.1484380066394806,0.15625,1510400.0 1986-11-25,0.1523440033197403,0.15429699420928955,0.1484380066394806,0.1484380066394806,3782400.0 1986-11-26,0.1523440033197403,0.1523440033197403,0.1484380066394806,0.1523440033197403,390400.0 1986-11-28,0.1523440033197403,0.1523440033197403,0.1484380066394806,0.1523440033197403,550400.0 1986-12-01,0.1484380066394806,0.15429699420928955,0.140625,0.1523440033197403,8211200.0 1986-12-02,0.1523440033197403,0.1523440033197403,0.1484380066394806,0.1484380066394806,1574400.0 1986-12-03,0.1601559966802597,0.1601559966802597,0.1523440033197403,0.1523440033197403,1945600.0 1986-12-04,0.1601559966802597,0.1640630066394806,0.15625,0.1601559966802597,1465600.0 1986-12-05,0.15625,0.1640630066394806,0.15625,0.1601559966802597,883200.0 1986-12-08,0.1601559966802597,0.1601559966802597,0.15625,0.15625,1260800.0 1986-12-09,0.1601559966802597,0.1601559966802597,0.15625,0.1601559966802597,774400.0 1986-12-10,0.1679690033197403,0.1679690033197403,0.1601559966802597,0.1601559966802597,1836800.0 1986-12-11,0.1679690033197403,0.1679690033197403,0.1601559966802597,0.1679690033197403,217600.0 1986-12-12,0.1601559966802597,0.1640630066394806,0.1601559966802597,0.1640630066394806,1452800.0 1986-12-15,0.1640630066394806,0.1640630066394806,0.1601559966802597,0.1601559966802597,512000.0 1986-12-16,0.1601559966802597,0.1640630066394806,0.1601559966802597,0.1640630066394806,2041600.0 1986-12-17,0.1640630066394806,0.1640630066394806,0.1601559966802597,0.1601559966802597,684800.0 1986-12-18,0.1601559966802597,0.1640630066394806,0.1601559966802597,0.1640630066394806,531200.0 1986-12-19,0.1640630066394806,0.1640630066394806,0.1601559966802597,0.1601559966802597,2220800.0 1986-12-22,0.1640630066394806,0.1640630066394806,0.1601559966802597,0.1640630066394806,1561600.0 1986-12-23,0.1601559966802597,0.1679690033197403,0.1601559966802597,0.1640630066394806,3180800.0 1986-12-24,0.1601559966802597,0.1640630066394806,0.1601559966802597,0.1601559966802597,819200.0 1986-12-26,0.15625,0.1601559966802597,0.15625,0.1601559966802597,1286400.0 1986-12-29,0.1523440033197403,0.1601559966802597,0.1523440033197403,0.15625,1408000.0 1986-12-30,0.1484380066394806,0.15625,0.1484380066394806,0.1523440033197403,480000.0 1986-12-31,0.1484380066394806,0.15625,0.1484380066394806,0.1484380066394806,1324800.0 1987-01-02,0.1523440033197403,0.1523440033197403,0.1484380066394806,0.1484380066394806,646400.0 1987-01-05,0.15625,0.15625,0.1523440033197403,0.1523440033197403,2105600.0 1987-01-06,0.1640630066394806,0.1679690033197403,0.15625,0.15625,6604800.0 1987-01-07,0.1679690033197403,0.1679690033197403,0.1640630066394806,0.1640630066394806,8710400.0 1987-01-08,0.171875,0.171875,0.1640630066394806,0.1679690033197403,1824000.0 1987-01-09,0.1875,0.1914059966802597,0.1679690033197403,0.171875,26342400.0 1987-01-12,0.1875,0.1875,0.1835940033197403,0.1875,12313600.0 1987-01-13,0.1875,0.1914059966802597,0.1835940033197403,0.1875,18323200.0 1987-01-14,0.2109380066394806,0.2109380066394806,0.1875,0.1875,34150400.0 1987-01-15,0.21875,0.22753900289535522,0.2070309966802597,0.2109380066394806,60262400.0 1987-01-16,0.21679699420928955,0.2226559966802597,0.2109380066394806,0.21875,9068800.0 1987-01-19,0.21875,0.2226559966802597,0.2070309966802597,0.21679699420928955,20006400.0 1987-01-20,0.2226559966802597,0.2304690033197403,0.2226559966802597,0.2226559966802597,16473600.0 1987-01-21,0.2148440033197403,0.2265630066394806,0.2148440033197403,0.2226559966802597,9472000.0 1987-01-22,0.21679699420928955,0.21875,0.2109380066394806,0.2148440033197403,5427200.0 1987-01-23,0.2148440033197403,0.21875,0.2109380066394806,0.21679699420928955,33587200.0 1987-01-26,0.2070309966802597,0.2148440033197403,0.203125,0.2148440033197403,3552000.0 1987-01-27,0.2109380066394806,0.2109380066394806,0.203125,0.2070309966802597,8729600.0 1987-01-28,0.2070309966802597,0.2109380066394806,0.20507800579071045,0.2109380066394806,7424000.0 1987-01-29,0.1992190033197403,0.2070309966802597,0.1992190033197403,0.2070309966802597,11520000.0 1987-01-30,0.2070309966802597,0.2109380066394806,0.1992190033197403,0.1992190033197403,5248000.0 1987-02-02,0.234375,0.2382809966802597,0.203125,0.2070309966802597,12748800.0 1987-02-03,0.2539060115814209,0.2578130066394806,0.234375,0.234375,18425600.0 1987-02-04,0.2617189884185791,0.265625,0.2539060115814209,0.2539060115814209,10528000.0 1987-02-05,0.2539060115814209,0.265625,0.2539060115814209,0.2617189884185791,9478400.0 1987-02-06,0.2460940033197403,0.2578130066394806,0.24023400247097015,0.2539060115814209,6022400.0 1987-02-09,0.25,0.25,0.2421880066394806,0.2460940033197403,7635200.0 1987-02-10,0.2421880066394806,0.25,0.2421880066394806,0.25,16422400.0 1987-02-11,0.2695310115814209,0.2695310115814209,0.2421880066394806,0.2421880066394806,13811200.0 1987-02-12,0.265625,0.265625,0.2578130066394806,0.265625,17657600.0 1987-02-13,0.2773439884185791,0.2851560115814209,0.2617189884185791,0.265625,21241600.0 1987-02-17,0.3007810115814209,0.3085939884185791,0.2773439884185791,0.2773439884185791,35686400.0 1987-02-18,0.3046880066394806,0.3125,0.2929689884185791,0.3007810115814209,24140800.0 1987-02-19,0.3007810115814209,0.3056640028953552,0.3007810115814209,0.3046880066394806,16940800.0 1987-02-20,0.2929689884185791,0.3046880066394806,0.2890630066394806,0.3007810115814209,27308800.0 1987-02-23,0.2890630066394806,0.2929689884185791,0.2734380066394806,0.2929689884185791,24428800.0 1987-02-24,0.28125,0.2851560115814209,0.2773439884185791,0.2851560115814209,7520000.0 1987-02-25,0.2773439884185791,0.28125,0.2695310115814209,0.28125,8665600.0 1987-02-26,0.2695310115814209,0.2773439884185791,0.2695310115814209,0.2773439884185791,4300800.0 1987-02-27,0.2578130066394806,0.2734380066394806,0.2578130066394806,0.2695310115814209,5830400.0 1987-03-02,0.2578130066394806,0.26757800579071045,0.2578130066394806,0.2578130066394806,9715200.0 1987-03-03,0.2578130066394806,0.2617189884185791,0.2578130066394806,0.2578130066394806,2022400.0 1987-03-04,0.265625,0.2695310115814209,0.2617189884185791,0.2617189884185791,3232000.0 1987-03-05,0.2617189884185791,0.2734380066394806,0.2617189884185791,0.265625,9452800.0 1987-03-06,0.26367199420928955,0.265625,0.2617189884185791,0.2617189884185791,1766400.0 1987-03-09,0.2578130066394806,0.265625,0.2578130066394806,0.26367199420928955,2086400.0 1987-03-10,0.2617189884185791,0.26757800579071045,0.2578130066394806,0.2578130066394806,2393600.0 1987-03-11,0.265625,0.27148398756980896,0.265625,0.265625,3840000.0 1987-03-12,0.2617189884185791,0.2695310115814209,0.2617189884185791,0.265625,6348800.0 1987-03-13,0.2578130066394806,0.265625,0.2578130066394806,0.2617189884185791,7904000.0 1987-03-16,0.2539060115814209,0.2578130066394806,0.25,0.2578130066394806,12224000.0 1987-03-17,0.2587890028953552,0.2617189884185791,0.2539060115814209,0.2539060115814209,10176000.0 1987-03-18,0.2617189884185791,0.265625,0.2578130066394806,0.2587890028953552,13792000.0 1987-03-19,0.2695310115814209,0.2734380066394806,0.2617189884185791,0.2617189884185791,40140800.0 1987-03-20,0.2734380066394806,0.28125,0.2734380066394806,0.2734380066394806,15808000.0 1987-03-23,0.2744140028953552,0.28125,0.2734380066394806,0.2734380066394806,31417600.0 1987-03-24,0.265625,0.2773439884185791,0.265625,0.2744140028953552,10169600.0 1987-03-25,0.2734380066394806,0.2734380066394806,0.2695310115814209,0.2695310115814209,8403200.0 1987-03-26,0.2773439884185791,0.2773439884185791,0.2695310115814209,0.2734380066394806,15686400.0 1987-03-27,0.2773439884185791,0.2773439884185791,0.2734380066394806,0.2773439884185791,17804800.0 1987-03-30,0.2578130066394806,0.265625,0.2578130066394806,0.265625,8716800.0 1987-03-31,0.265625,0.265625,0.2578130066394806,0.2578130066394806,10937600.0 1987-04-01,0.2578130066394806,0.265625,0.2539060115814209,0.265625,5260800.0 1987-04-02,0.265625,0.2695310115814209,0.2617189884185791,0.2617189884185791,9056000.0 1987-04-03,0.2734380066394806,0.2773439884185791,0.265625,0.265625,7507200.0 1987-04-06,0.28710898756980896,0.28710898756980896,0.2734380066394806,0.2734380066394806,32659200.0 1987-04-07,0.2851560115814209,0.2929689884185791,0.28125,0.28710898756980896,24128000.0 1987-04-08,0.2851560115814209,0.2890630066394806,0.2851560115814209,0.2851560115814209,6080000.0 1987-04-09,0.28710898756980896,0.2890630066394806,0.2851560115814209,0.2851560115814209,13427200.0 1987-04-10,0.3046880066394806,0.3085939884185791,0.2851560115814209,0.28710898756980896,22854400.0 1987-04-13,0.3007810115814209,0.3085939884185791,0.3007810115814209,0.3046880066394806,27072000.0 1987-04-14,0.28710898756980896,0.3046880066394806,0.28710898756980896,0.3007810115814209,16710400.0 1987-04-15,0.296875,0.3007810115814209,0.296875,0.296875,12838400.0 1987-04-16,0.3125,0.3164060115814209,0.296875,0.296875,20819200.0 1987-04-20,0.3007810115814209,0.3164060115814209,0.296875,0.3125,8857600.0 1987-04-21,0.296875,0.3046880066394806,0.2929689884185791,0.3007810115814209,5766400.0 1987-04-22,0.3125,0.3242189884185791,0.3085939884185791,0.3085939884185791,35552000.0 1987-04-23,0.3085939884185791,0.3164060115814209,0.3085939884185791,0.3125,13312000.0 1987-04-24,0.3046880066394806,0.3085939884185791,0.3046880066394806,0.3085939884185791,13964800.0 1987-04-27,0.3085939884185791,0.3085939884185791,0.296875,0.3046880066394806,6105600.0 1987-04-28,0.3085939884185791,0.3125,0.3046880066394806,0.3085939884185791,25132800.0 1987-04-29,0.3320310115814209,0.3359380066394806,0.3085939884185791,0.3085939884185791,41785600.0 1987-04-30,0.359375,0.3632810115814209,0.3320310115814209,0.3320310115814209,37920000.0 1987-05-01,0.3671880066394806,0.3828130066394806,0.3671880066394806,0.3671880066394806,36992000.0 1987-05-04,0.3710939884185791,0.3710939884185791,0.359375,0.3671880066394806,14310400.0 1987-05-05,0.390625,0.390625,0.375,0.375,22150400.0 1987-05-06,0.38867199420928955,0.390625,0.37695300579071045,0.390625,13920000.0 1987-05-07,0.3867189884185791,0.390625,0.3789060115814209,0.38867199420928955,13689600.0 1987-05-08,0.3867189884185791,0.390625,0.38085898756980896,0.3867189884185791,12070400.0 1987-05-11,0.3867189884185791,0.3867189884185791,0.38085898756980896,0.3867189884185791,12857600.0 1987-05-12,0.3671880066394806,0.3867189884185791,0.3671880066394806,0.3867189884185791,9100800.0 1987-05-13,0.3828130066394806,0.3867189884185791,0.3671880066394806,0.3671880066394806,15308800.0 1987-05-14,0.3828130066394806,0.3867189884185791,0.3828130066394806,0.3828130066394806,5017600.0 1987-05-15,0.3789060115814209,0.3867189884185791,0.3789060115814209,0.3828130066394806,6451200.0 1987-05-18,0.3671880066394806,0.3789060115814209,0.3515630066394806,0.3789060115814209,14982400.0 1987-05-19,0.3476560115814209,0.3632810115814209,0.34375,0.3632810115814209,8153600.0 1987-05-20,0.3359380066394806,0.3476560115814209,0.3359380066394806,0.3476560115814209,5932800.0 1987-05-21,0.34375,0.3476560115814209,0.3398439884185791,0.3398439884185791,3961600.0 1987-05-22,0.3515630066394806,0.3515630066394806,0.34375,0.34375,14310400.0 1987-05-26,0.3554689884185791,0.3554689884185791,0.3476560115814209,0.3515630066394806,3366400.0 1987-05-27,0.359375,0.3632810115814209,0.3515630066394806,0.3554689884185791,2425600.0 1987-05-28,0.3632810115814209,0.3632810115814209,0.359375,0.359375,2950400.0 1987-05-29,0.36132800579071045,0.3632810115814209,0.359375,0.3632810115814209,3398400.0 1987-06-01,0.3632810115814209,0.3671880066394806,0.35742199420928955,0.36132800579071045,8838400.0 1987-06-02,0.3554689884185791,0.3632810115814209,0.3554689884185791,0.3632810115814209,5043200.0 1987-06-03,0.359375,0.359375,0.3554689884185791,0.3554689884185791,4300800.0 1987-06-04,0.3525390028953552,0.3632810115814209,0.3515630066394806,0.359375,6169600.0 1987-06-05,0.3476560115814209,0.3554689884185791,0.3476560115814209,0.3525390028953552,3065600.0 1987-06-08,0.3476560115814209,0.3515630066394806,0.34375,0.3476560115814209,883200.0 1987-06-09,0.359375,0.36132800579071045,0.3515630066394806,0.3515630066394806,8448000.0 1987-06-10,0.36523398756980896,0.3671880066394806,0.359375,0.359375,6912000.0 1987-06-11,0.359375,0.3671880066394806,0.359375,0.36523398756980896,8499200.0 1987-06-12,0.3476560115814209,0.3632810115814209,0.3476560115814209,0.359375,10886400.0 1987-06-15,0.3164060115814209,0.3515630066394806,0.3164060115814209,0.3476560115814209,11564800.0 1987-06-16,0.3125,0.3164060115814209,0.3007810115814209,0.3164060115814209,14752000.0 1987-06-17,0.34570300579071045,0.3515630066394806,0.3125,0.3125,18969600.0 1987-06-18,0.3398439884185791,0.34375,0.3359380066394806,0.34375,6560000.0 1987-06-19,0.3320310115814209,0.34375,0.3320310115814209,0.3398439884185791,5593600.0 1987-06-22,0.328125,0.3359380066394806,0.3242189884185791,0.3320310115814209,3372800.0 1987-06-23,0.3242189884185791,0.328125,0.3085939884185791,0.328125,11334400.0 1987-06-24,0.3203130066394806,0.328125,0.3164060115814209,0.3242189884185791,4704000.0 1987-06-25,0.3203130066394806,0.3242189884185791,0.3164060115814209,0.3203130066394806,6553600.0 1987-06-26,0.3164060115814209,0.3203130066394806,0.3164060115814209,0.3203130066394806,5433600.0 1987-06-29,0.3125,0.3164060115814209,0.3085939884185791,0.3164060115814209,2649600.0 1987-06-30,0.3085939884185791,0.3164060115814209,0.3046880066394806,0.3125,5126400.0 1987-07-01,0.3007810115814209,0.3085939884185791,0.3007810115814209,0.3085939884185791,1996800.0 1987-07-02,0.3203130066394806,0.3242189884185791,0.3007810115814209,0.3007810115814209,6540800.0 1987-07-06,0.3242189884185791,0.3320310115814209,0.3203130066394806,0.3203130066394806,6252800.0 1987-07-07,0.3320310115814209,0.3320310115814209,0.3242189884185791,0.3242189884185791,4057600.0 1987-07-08,0.32617199420928955,0.33007800579071045,0.3203130066394806,0.33007800579071045,8198400.0 1987-07-09,0.3164060115814209,0.328125,0.3164060115814209,0.32617199420928955,3571200.0 1987-07-10,0.29882800579071045,0.3164060115814209,0.2929689884185791,0.3164060115814209,9491200.0 1987-07-13,0.296875,0.296875,0.2851560115814209,0.296875,8985600.0 1987-07-14,0.328125,0.3320310115814209,0.296875,0.296875,16825600.0 1987-07-15,0.3476560115814209,0.34960898756980896,0.328125,0.328125,6752000.0 1987-07-16,0.3632810115814209,0.36523398756980896,0.3476560115814209,0.3476560115814209,10598400.0 1987-07-17,0.390625,0.39257800579071045,0.3671880066394806,0.3671880066394806,21196800.0 1987-07-20,0.390625,0.390625,0.3867189884185791,0.390625,6099200.0 1987-07-21,0.375,0.38867199420928955,0.375,0.38867199420928955,12684800.0 1987-07-22,0.3632810115814209,0.3789060115814209,0.3632810115814209,0.375,8844800.0 1987-07-23,0.36132800579071045,0.3671880066394806,0.3554689884185791,0.3632810115814209,9164800.0 1987-07-24,0.36132800579071045,0.3632810115814209,0.359375,0.36132800579071045,1388800.0 1987-07-27,0.3476560115814209,0.359375,0.3476560115814209,0.359375,8595200.0 1987-07-28,0.3515630066394806,0.3554689884185791,0.3476560115814209,0.3476560115814209,4089600.0 1987-07-29,0.3476560115814209,0.3554689884185791,0.3476560115814209,0.3515630066394806,4243200.0 1987-07-30,0.3671880066394806,0.3671880066394806,0.3554689884185791,0.3554689884185791,5452800.0 1987-07-31,0.3632810115814209,0.3671880066394806,0.359375,0.3671880066394806,14547200.0 1987-08-03,0.3554689884185791,0.3632810115814209,0.3554689884185791,0.3632810115814209,1657600.0 1987-08-04,0.3515630066394806,0.359375,0.3476560115814209,0.3554689884185791,16492800.0 1987-08-05,0.3945310115814209,0.3984380066394806,0.3515630066394806,0.3515630066394806,16627200.0 1987-08-06,0.421875,0.4257810115814209,0.390625,0.3945310115814209,20473600.0 1987-08-07,0.4375,0.453125,0.421875,0.421875,16179200.0 1987-08-10,0.4414060115814209,0.4492189884185791,0.4375,0.4375,19731200.0 1987-08-11,0.4453130066394806,0.453125,0.4375,0.4414060115814209,5836800.0 1987-08-12,0.4609380066394806,0.46875,0.4453130066394806,0.4453130066394806,27193600.0 1987-08-13,0.48242199420928955,0.484375,0.4492189884185791,0.4609380066394806,28595200.0 1987-08-14,0.4804689884185791,0.484375,0.4804689884185791,0.48242199420928955,17593600.0 1987-08-17,0.4765630066394806,0.484375,0.46875,0.4804689884185791,17484800.0 1987-08-18,0.46875,0.4765630066394806,0.4648439884185791,0.4765630066394806,14246400.0 1987-08-19,0.4726560115814209,0.4804689884185791,0.46875,0.46875,5964800.0 1987-08-20,0.4882810115814209,0.4921880066394806,0.4765630066394806,0.4765630066394806,12089600.0 1987-08-21,0.484375,0.4882810115814209,0.4804689884185791,0.4882810115814209,10476800.0 1987-08-24,0.4765630066394806,0.484375,0.4648439884185791,0.484375,20640000.0 1987-08-25,0.4804689884185791,0.484375,0.4765630066394806,0.4765630066394806,13446400.0 1987-08-26,0.4765630066394806,0.484375,0.4765630066394806,0.4804689884185791,3276800.0 1987-08-27,0.4765630066394806,0.4804689884185791,0.4765630066394806,0.4765630066394806,6208000.0 1987-08-28,0.4726560115814209,0.4804689884185791,0.4726560115814209,0.4765630066394806,1600000.0 1987-08-31,0.4765630066394806,0.4765630066394806,0.46875,0.4726560115814209,1267200.0 1987-09-01,0.4726560115814209,0.4765630066394806,0.4726560115814209,0.4765630066394806,3840000.0 1987-09-02,0.4726560115814209,0.4765630066394806,0.46679699420928955,0.4726560115814209,2393600.0 1987-09-03,0.46875,0.4765630066394806,0.46875,0.4726560115814209,5152000.0 1987-09-04,0.4453130066394806,0.4726560115814209,0.4453130066394806,0.46875,5561600.0 1987-09-08,0.4375,0.4492189884185791,0.4296880066394806,0.4453130066394806,3411200.0 1987-09-09,0.4375,0.4414060115814209,0.4335939884185791,0.4375,2457600.0 1987-09-10,0.4609380066394806,0.4609380066394806,0.4335939884185791,0.4375,12352000.0 1987-09-11,0.4765630066394806,0.4765630066394806,0.4570310115814209,0.4609380066394806,20172800.0 1987-09-14,0.46875,0.4765630066394806,0.4648439884185791,0.4765630066394806,7078400.0 1987-09-15,0.4609380066394806,0.46875,0.4609380066394806,0.46875,9452800.0 1987-09-16,0.453125,0.4609380066394806,0.453125,0.4609380066394806,9241600.0 1987-09-17,0.4414060115814209,0.453125,0.4375,0.453125,10284800.0 1987-09-18,0.4296880066394806,0.4414060115814209,0.4296880066394806,0.4414060115814209,3187200.0 1987-09-21,0.4306640028953552,0.4335939884185791,0.4296880066394806,0.4296880066394806,8992000.0 1987-09-22,0.4375,0.4375,0.4296880066394806,0.4306640028953552,12998400.0 1987-09-23,0.43945300579071045,0.4453130066394806,0.4335939884185791,0.4375,2547200.0 1987-09-24,0.4453130066394806,0.453125,0.4375,0.43945300579071045,4473600.0 1987-09-25,0.4648439884185791,0.46875,0.4492189884185791,0.4492189884185791,48409600.0 1987-09-28,0.4609380066394806,0.46875,0.45898398756980896,0.4648439884185791,8224000.0 1987-09-29,0.4609380066394806,0.46679699420928955,0.4609380066394806,0.4609380066394806,3392000.0 1987-09-30,0.4570310115814209,0.4648439884185791,0.453125,0.4609380066394806,10611200.0 1987-10-01,0.4804689884185791,0.4804689884185791,0.4570310115814209,0.4570310115814209,10284800.0 1987-10-02,0.4931640028953552,0.4960939884185791,0.4804689884185791,0.4804689884185791,17414400.0 1987-10-05,0.5195310115814209,0.5234379768371582,0.4921880066394806,0.4931640028953552,48755200.0 1987-10-06,0.5,0.5234379768371582,0.5,0.5195310115814209,19340800.0 1987-10-07,0.5,0.5117189884185791,0.4960939884185791,0.5,8185600.0 1987-10-08,0.4570310115814209,0.4960939884185791,0.453125,0.4960939884185791,12083200.0 1987-10-09,0.4609380066394806,0.4726560115814209,0.4570310115814209,0.4570310115814209,14579200.0 1987-10-12,0.453125,0.4609380066394806,0.4453130066394806,0.4609380066394806,9555200.0 1987-10-13,0.4648439884185791,0.46875,0.4492189884185791,0.453125,7910400.0 1987-10-14,0.4609380066394806,0.47070300579071045,0.4609380066394806,0.4648439884185791,4736000.0 1987-10-15,0.4570310115814209,0.4609380066394806,0.4570310115814209,0.4609380066394806,806400.0 1987-10-16,0.40625,0.4570310115814209,0.4023439884185791,0.4570310115814209,21785600.0 1987-10-19,0.3710939884185791,0.3945310115814209,0.3242189884185791,0.3945310115814209,12697600.0 1987-10-20,0.296875,0.3320310115814209,0.2890630066394806,0.3320310115814209,14668800.0 1987-10-21,0.3242189884185791,0.3320310115814209,0.3007810115814209,0.3007810115814209,27571200.0 1987-10-22,0.2851560115814209,0.3242189884185791,0.265625,0.3242189884185791,26297600.0 1987-10-23,0.2421880066394806,0.2773439884185791,0.234375,0.2773439884185791,10873600.0 1987-10-26,0.18945300579071045,0.2304690033197403,0.1875,0.2304690033197403,9536000.0 1987-10-27,0.1796880066394806,0.2070309966802597,0.1796880066394806,0.18945300579071045,18310400.0 1987-10-28,0.1835940033197403,0.18554699420928955,0.1757809966802597,0.1796880066394806,38412800.0 1987-10-29,0.2265630066394806,0.234375,0.18554699420928955,0.18554699420928955,38080000.0 1987-10-30,0.2421880066394806,0.2578130066394806,0.234375,0.234375,31814400.0 1987-11-02,0.25,0.2578130066394806,0.2382809966802597,0.2421880066394806,16812800.0 1987-11-03,0.2226559966802597,0.2539060115814209,0.21191400289535522,0.25,25632000.0 1987-11-04,0.2265630066394806,0.234375,0.2148440033197403,0.2226559966802597,4908800.0 1987-11-05,0.234375,0.2382809966802597,0.2226559966802597,0.2265630066394806,29708800.0 1987-11-06,0.21875,0.234375,0.2148440033197403,0.234375,7769600.0 1987-11-09,0.2109380066394806,0.21875,0.2070309966802597,0.21875,7840000.0 1987-11-10,0.20898400247097015,0.2148440033197403,0.203125,0.2109380066394806,7200000.0 1987-11-11,0.21875,0.2226559966802597,0.2148440033197403,0.2148440033197403,7481600.0 1987-11-12,0.234375,0.2421880066394806,0.2304690033197403,0.2304690033197403,8889600.0 1987-11-13,0.21875,0.234375,0.21679699420928955,0.234375,12972800.0 1987-11-16,0.2226559966802597,0.2265630066394806,0.21875,0.21875,2777600.0 1987-11-17,0.2226559966802597,0.2226559966802597,0.21875,0.2226559966802597,2246400.0 1987-11-18,0.2382809966802597,0.2382809966802597,0.2226559966802597,0.2226559966802597,10156800.0 1987-11-19,0.2265630066394806,0.2382809966802597,0.2265630066394806,0.2382809966802597,2745600.0 1987-11-20,0.2148440033197403,0.2265630066394806,0.2109380066394806,0.2265630066394806,2483200.0 1987-11-23,0.22070300579071045,0.22070300579071045,0.2109380066394806,0.2148440033197403,4275200.0 1987-11-24,0.25195300579071045,0.25195300579071045,0.21875,0.22070300579071045,22899200.0 1987-11-25,0.2539060115814209,0.2617189884185791,0.2460940033197403,0.25195300579071045,5721600.0 1987-11-27,0.2421880066394806,0.2460940033197403,0.2421880066394806,0.2460940033197403,1760000.0 1987-11-30,0.2265630066394806,0.234375,0.2109380066394806,0.234375,8646400.0 1987-12-01,0.2304690033197403,0.25,0.2304690033197403,0.2304690033197403,17049600.0 1987-12-02,0.23632800579071045,0.2421880066394806,0.2304690033197403,0.2304690033197403,13228800.0 1987-12-03,0.2226559966802597,0.2382809966802597,0.2226559966802597,0.23632800579071045,13190400.0 1987-12-04,0.21875,0.2226559966802597,0.2148440033197403,0.2226559966802597,7180800.0 1987-12-07,0.2304690033197403,0.2304690033197403,0.2226559966802597,0.2226559966802597,1452800.0 1987-12-08,0.2460940033197403,0.2460940033197403,0.2304690033197403,0.2304690033197403,5465600.0 1987-12-09,0.2617189884185791,0.2617189884185791,0.2460940033197403,0.2460940033197403,3942400.0 1987-12-10,0.2744140028953552,0.2890630066394806,0.2460940033197403,0.2617189884185791,18713600.0 1987-12-11,0.2773439884185791,0.28125,0.2734380066394806,0.2744140028953552,3539200.0 1987-12-14,0.296875,0.3056640028953552,0.28125,0.28125,9452800.0 1987-12-15,0.3125,0.3125,0.3007810115814209,0.3007810115814209,8044800.0 1987-12-16,0.3398439884185791,0.3398439884185791,0.3085939884185791,0.3125,10553600.0 1987-12-17,0.328125,0.34375,0.3242189884185791,0.3398439884185791,9401600.0 1987-12-18,0.328125,0.3359380066394806,0.328125,0.328125,5708800.0 1987-12-21,0.328125,0.3320310115814209,0.3242189884185791,0.328125,9152000.0 1987-12-22,0.3085939884185791,0.328125,0.3007810115814209,0.328125,7609600.0 1987-12-23,0.3164060115814209,0.3203130066394806,0.3085939884185791,0.3085939884185791,3033600.0 1987-12-24,0.3046880066394806,0.3164060115814209,0.3046880066394806,0.3164060115814209,1196800.0 1987-12-28,0.3007810115814209,0.3046880066394806,0.2929689884185791,0.3046880066394806,3436800.0 1987-12-29,0.3046880066394806,0.3085939884185791,0.2929689884185791,0.3007810115814209,5401600.0 1987-12-30,0.3164060115814209,0.3242189884185791,0.3085939884185791,0.3085939884185791,6176000.0 1987-12-31,0.3046880066394806,0.31835898756980896,0.3046880066394806,0.3164060115814209,3353600.0 1988-01-04,0.3125,0.3242189884185791,0.3085939884185791,0.3085939884185791,13273600.0 1988-01-05,0.3164060115814209,0.3242189884185791,0.3125,0.3125,5184000.0 1988-01-06,0.3125,0.3203130066394806,0.3085939884185791,0.3164060115814209,5126400.0 1988-01-07,0.3398439884185791,0.3398439884185791,0.3046880066394806,0.3125,12492800.0 1988-01-08,0.3164060115814209,0.3398439884185791,0.3164060115814209,0.3398439884185791,20787200.0 1988-01-11,0.328125,0.328125,0.3125,0.3164060115814209,9779200.0 1988-01-12,0.3085939884185791,0.328125,0.3007810115814209,0.328125,33017600.0 1988-01-13,0.3056640028953552,0.3085939884185791,0.3046880066394806,0.3085939884185791,16652800.0 1988-01-14,0.2929689884185791,0.3164060115814209,0.2851560115814209,0.3056640028953552,10092800.0 1988-01-15,0.2929689884185791,0.3046880066394806,0.2929689884185791,0.2929689884185791,10188800.0 1988-01-18,0.3007810115814209,0.3007810115814209,0.2773439884185791,0.2929689884185791,12236800.0 1988-01-19,0.2900390028953552,0.3007810115814209,0.2890630066394806,0.3007810115814209,5753600.0 1988-01-20,0.2695310115814209,0.2900390028953552,0.265625,0.2900390028953552,8576000.0 1988-01-21,0.2695310115814209,0.2695310115814209,0.265625,0.2695310115814209,21267200.0 1988-01-22,0.2695310115814209,0.2773439884185791,0.2695310115814209,0.2695310115814209,6336000.0 1988-01-25,0.2695310115814209,0.2734380066394806,0.265625,0.2695310115814209,12601600.0 1988-01-26,0.2695310115814209,0.2734380066394806,0.265625,0.2695310115814209,15046400.0 1988-01-27,0.2734380066394806,0.2773439884185791,0.2695310115814209,0.2695310115814209,1740800.0 1988-01-28,0.2890630066394806,0.2929689884185791,0.2734380066394806,0.2734380066394806,10291200.0 1988-01-29,0.2890630066394806,0.2929689884185791,0.2851560115814209,0.2890630066394806,13888000.0 1988-02-01,0.3007810115814209,0.3056640028953552,0.2890630066394806,0.2890630066394806,31686400.0 1988-02-02,0.2929689884185791,0.3007810115814209,0.2929689884185791,0.3007810115814209,3660800.0 1988-02-03,0.2734380066394806,0.29492199420928955,0.2695310115814209,0.2929689884185791,4243200.0 1988-02-04,0.2773439884185791,0.2773439884185791,0.2695310115814209,0.2734380066394806,3206400.0 1988-02-05,0.2744140028953552,0.28125,0.2734380066394806,0.2773439884185791,5081600.0 1988-02-08,0.28125,0.2851560115814209,0.2773439884185791,0.2773439884185791,3404800.0 1988-02-09,0.2900390028953552,0.2929689884185791,0.2851560115814209,0.2851560115814209,8716800.0 1988-02-10,0.3046880066394806,0.3085939884185791,0.2929689884185791,0.2929689884185791,5907200.0 1988-02-11,0.3203130066394806,0.3203130066394806,0.3085939884185791,0.3085939884185791,8230400.0 1988-02-12,0.3359380066394806,0.34375,0.3203130066394806,0.3203130066394806,13068800.0 1988-02-16,0.3359380066394806,0.3359380066394806,0.328125,0.3359380066394806,2438400.0 1988-02-17,0.3632810115814209,0.3710939884185791,0.3515630066394806,0.3515630066394806,26304000.0 1988-02-18,0.3867189884185791,0.38867199420928955,0.359375,0.3632810115814209,37011200.0 1988-02-19,0.4101560115814209,0.41992199420928955,0.3789060115814209,0.3867189884185791,31155200.0 1988-02-22,0.4257810115814209,0.4335939884185791,0.4023439884185791,0.4101560115814209,42329600.0 1988-02-23,0.4140630066394806,0.4257810115814209,0.40625,0.4257810115814209,15980800.0 1988-02-24,0.4296880066394806,0.4296880066394806,0.4101560115814209,0.4140630066394806,12979200.0 1988-02-25,0.4140630066394806,0.4296880066394806,0.4140630066394806,0.4296880066394806,22937600.0 1988-02-26,0.40820300579071045,0.4140630066394806,0.3945310115814209,0.4140630066394806,11289600.0 1988-02-29,0.4101560115814209,0.4140630066394806,0.40625,0.40820300579071045,5081600.0 1988-03-01,0.4179689884185791,0.4296880066394806,0.4101560115814209,0.4101560115814209,17139200.0 1988-03-02,0.421875,0.4257810115814209,0.4179689884185791,0.4179689884185791,3897600.0 1988-03-03,0.4257810115814209,0.4375,0.421875,0.421875,11859200.0 1988-03-04,0.4296880066394806,0.4296880066394806,0.4140630066394806,0.4257810115814209,7238400.0 1988-03-07,0.4306640028953552,0.4375,0.4257810115814209,0.4296880066394806,14368000.0 1988-03-08,0.4179689884185791,0.4335939884185791,0.4101560115814209,0.4306640028953552,10355200.0 1988-03-09,0.4140630066394806,0.4140630066394806,0.4101560115814209,0.4140630066394806,10336000.0 1988-03-10,0.4140630066394806,0.421875,0.4140630066394806,0.4140630066394806,28083200.0 1988-03-11,0.40625,0.4179689884185791,0.40625,0.4140630066394806,13664000.0 1988-03-14,0.4101560115814209,0.4101560115814209,0.40625,0.40625,11968000.0 1988-03-15,0.4023439884185791,0.4101560115814209,0.4023439884185791,0.4101560115814209,12300800.0 1988-03-16,0.40625,0.40625,0.3867189884185791,0.4023439884185791,10598400.0 1988-03-17,0.4179689884185791,0.4179689884185791,0.40625,0.40625,18726400.0 1988-03-18,0.4140630066394806,0.4296880066394806,0.4140630066394806,0.4179689884185791,26988800.0 1988-03-21,0.40429699420928955,0.4179689884185791,0.4023439884185791,0.4140630066394806,16115200.0 1988-03-22,0.4101560115814209,0.4140630066394806,0.4023439884185791,0.40429699420928955,9004800.0 1988-03-23,0.4101560115814209,0.421875,0.40625,0.4101560115814209,12576000.0 1988-03-24,0.3867189884185791,0.4101560115814209,0.3789060115814209,0.4101560115814209,22988800.0 1988-03-25,0.3789060115814209,0.3867189884185791,0.3710939884185791,0.3867189884185791,14233600.0 1988-03-28,0.390625,0.390625,0.3671880066394806,0.3789060115814209,11718400.0 1988-03-29,0.4101560115814209,0.4179689884185791,0.3945310115814209,0.3945310115814209,14713600.0 1988-03-30,0.4023439884185791,0.4140630066394806,0.4023439884185791,0.4101560115814209,20998400.0 1988-03-31,0.3984380066394806,0.40625,0.390625,0.4023439884185791,11027200.0 1988-04-04,0.4023439884185791,0.40625,0.3945310115814209,0.3984380066394806,5952000.0 1988-04-05,0.4140630066394806,0.4140630066394806,0.40625,0.40625,7782400.0 1988-04-06,0.4296880066394806,0.4296880066394806,0.4140630066394806,0.4140630066394806,16736000.0 1988-04-07,0.4296880066394806,0.4335939884185791,0.4257810115814209,0.4296880066394806,13388800.0 1988-04-08,0.4296880066394806,0.4296880066394806,0.4179689884185791,0.4296880066394806,8672000.0 1988-04-11,0.4414060115814209,0.4414060115814209,0.4257810115814209,0.4296880066394806,13248000.0 1988-04-12,0.4335939884185791,0.4453130066394806,0.4335939884185791,0.4414060115814209,7500800.0 1988-04-13,0.4492189884185791,0.4492189884185791,0.4335939884185791,0.4335939884185791,20800000.0 1988-04-14,0.4296880066394806,0.4453130066394806,0.4296880066394806,0.4453130066394806,13184000.0 1988-04-15,0.421875,0.4257810115814209,0.4101560115814209,0.4257810115814209,9241600.0 1988-04-18,0.4140630066394806,0.421875,0.4101560115814209,0.421875,3072000.0 1988-04-19,0.421875,0.4375,0.421875,0.421875,9324800.0 1988-04-20,0.421875,0.4257810115814209,0.4140630066394806,0.421875,5875200.0 1988-04-21,0.4140630066394806,0.4296880066394806,0.4140630066394806,0.421875,5907200.0 1988-04-22,0.40625,0.4179689884185791,0.40625,0.4140630066394806,6156800.0 1988-04-25,0.4257810115814209,0.4257810115814209,0.4101560115814209,0.4101560115814209,13689600.0 1988-04-26,0.4609380066394806,0.4609380066394806,0.4257810115814209,0.4257810115814209,19699200.0 1988-04-27,0.453125,0.46679699420928955,0.4453130066394806,0.4609380066394806,21452800.0 1988-04-28,0.45507800579071045,0.4570310115814209,0.4492189884185791,0.453125,30675200.0 1988-04-29,0.453125,0.4609380066394806,0.4492189884185791,0.45507800579071045,31596800.0 1988-05-02,0.4492189884185791,0.453125,0.4453130066394806,0.453125,3718400.0 1988-05-03,0.4414060115814209,0.4492189884185791,0.4414060115814209,0.4492189884185791,4665600.0 1988-05-04,0.4414060115814209,0.4453130066394806,0.4335939884185791,0.4414060115814209,11091200.0 1988-05-05,0.4375,0.4414060115814209,0.4375,0.4414060115814209,10124800.0 1988-05-06,0.4453130066394806,0.4492189884185791,0.4375,0.4375,6412800.0 1988-05-09,0.453125,0.4609380066394806,0.4453130066394806,0.4453130066394806,6784000.0 1988-05-10,0.4414060115814209,0.453125,0.4296880066394806,0.453125,10041600.0 1988-05-11,0.4296880066394806,0.4335939884185791,0.4257810115814209,0.4335939884185791,4051200.0 1988-05-12,0.4335939884185791,0.4375,0.4296880066394806,0.4296880066394806,6406400.0 1988-05-13,0.4335939884185791,0.4375,0.4335939884185791,0.4335939884185791,22124800.0 1988-05-16,0.4335939884185791,0.4375,0.4296880066394806,0.4335939884185791,3116800.0 1988-05-17,0.4296880066394806,0.4453130066394806,0.4296880066394806,0.4335939884185791,17292800.0 1988-05-18,0.421875,0.43945300579071045,0.4140630066394806,0.4296880066394806,43744000.0 1988-05-19,0.4140630066394806,0.421875,0.4023439884185791,0.421875,11417600.0 1988-05-20,0.4140630066394806,0.4179689884185791,0.4101560115814209,0.4140630066394806,8691200.0 1988-05-23,0.40429699420928955,0.4101560115814209,0.3984380066394806,0.4101560115814209,6163200.0 1988-05-24,0.4140630066394806,0.4179689884185791,0.40625,0.40625,7219200.0 1988-05-25,0.4179689884185791,0.421875,0.4179689884185791,0.4179689884185791,11321600.0 1988-05-26,0.421875,0.4257810115814209,0.4179689884185791,0.4179689884185791,12665600.0 1988-05-27,0.4150390028953552,0.421875,0.4140630066394806,0.421875,6297600.0 1988-05-31,0.4453130066394806,0.4492189884185791,0.4140630066394806,0.4150390028953552,13952000.0 1988-06-01,0.4648439884185791,0.46875,0.4453130066394806,0.4453130066394806,33657600.0 1988-06-02,0.47070300579071045,0.484375,0.4609380066394806,0.4648439884185791,19859200.0 1988-06-03,0.4765630066394806,0.4804689884185791,0.4726560115814209,0.4726560115814209,6816000.0 1988-06-06,0.4726560115814209,0.4804689884185791,0.4648439884185791,0.4765630066394806,6137600.0 1988-06-07,0.4726560115814209,0.4804689884185791,0.46875,0.4726560115814209,12153600.0 1988-06-08,0.4931640028953552,0.4960939884185791,0.4726560115814209,0.4726560115814209,8486400.0 1988-06-09,0.5019530057907104,0.5117189884185791,0.4921880066394806,0.4931640028953552,22988800.0 1988-06-10,0.5117189884185791,0.5117189884185791,0.4921880066394806,0.5019530057907104,8876800.0 1988-06-13,0.5078129768371582,0.5117189884185791,0.5058590173721313,0.5117189884185791,7648000.0 1988-06-14,0.5195310115814209,0.5234379768371582,0.5117189884185791,0.5117189884185791,25344000.0 1988-06-15,0.53125,0.5371090173721313,0.5195310115814209,0.5195310115814209,8960000.0 1988-06-16,0.515625,0.5351560115814209,0.515625,0.53125,9420800.0 1988-06-17,0.515625,0.5273439884185791,0.5117189884185791,0.515625,20537600.0 1988-06-20,0.5136719942092896,0.5195310115814209,0.5078129768371582,0.515625,6624000.0 1988-06-21,0.53125,0.53125,0.515625,0.515625,12044800.0 1988-06-22,0.5429689884185791,0.546875,0.53125,0.53125,22323200.0 1988-06-23,0.5585939884185791,0.5585939884185791,0.5390629768371582,0.5429689884185791,18048000.0 1988-06-24,0.5546879768371582,0.5625,0.5546879768371582,0.5585939884185791,6092800.0 1988-06-27,0.5351560115814209,0.5585939884185791,0.5351560115814209,0.5546879768371582,12179200.0 1988-06-28,0.546875,0.546875,0.5371090173721313,0.5371090173721313,8819200.0 1988-06-29,0.5351560115814209,0.5507810115814209,0.5351560115814209,0.546875,4403200.0 1988-06-30,0.5390629768371582,0.5390629768371582,0.5273439884185791,0.5351560115814209,4934400.0 1988-07-01,0.53125,0.5390629768371582,0.5273439884185791,0.5390629768371582,3507200.0 1988-07-05,0.5429689884185791,0.5449219942092896,0.53125,0.53125,7641600.0 1988-07-06,0.5429689884185791,0.546875,0.5390629768371582,0.5429689884185791,9177600.0 1988-07-07,0.5332030057907104,0.5390629768371582,0.5273439884185791,0.5390629768371582,10028800.0 1988-07-08,0.5195310115814209,0.53125,0.5136719942092896,0.53125,8326400.0 1988-07-11,0.515625,0.5195310115814209,0.5117189884185791,0.5195310115814209,7283200.0 1988-07-12,0.5078129768371582,0.5136719942092896,0.5,0.5136719942092896,10489600.0 1988-07-13,0.4960939884185791,0.5078129768371582,0.4921880066394806,0.5078129768371582,11033600.0 1988-07-14,0.49023398756980896,0.4960939884185791,0.484375,0.4960939884185791,16640000.0 1988-07-15,0.4960939884185791,0.4960939884185791,0.4882810115814209,0.49023398756980896,9715200.0 1988-07-18,0.4960939884185791,0.4960939884185791,0.4882810115814209,0.4960939884185791,3411200.0 1988-07-19,0.4804689884185791,0.4921880066394806,0.4765630066394806,0.4921880066394806,16064000.0 1988-07-20,0.4765630066394806,0.4882810115814209,0.46875,0.4804689884185791,8032000.0 1988-07-21,0.4882810115814209,0.4921880066394806,0.4765630066394806,0.4765630066394806,19456000.0 1988-07-22,0.484375,0.4882810115814209,0.4804689884185791,0.4882810115814209,8652800.0 1988-07-25,0.484375,0.4882810115814209,0.4804689884185791,0.484375,12441600.0 1988-07-26,0.46875,0.484375,0.453125,0.484375,32147200.0 1988-07-27,0.4619140028953552,0.4726560115814209,0.4609380066394806,0.46875,38169600.0 1988-07-28,0.46875,0.4726560115814209,0.4609380066394806,0.4619140028953552,6598400.0 1988-07-29,0.4804689884185791,0.4804689884185791,0.46875,0.46875,10790400.0 1988-08-01,0.4804689884185791,0.4882810115814209,0.4765630066394806,0.4804689884185791,12825600.0 1988-08-02,0.4775390028953552,0.484375,0.4765630066394806,0.4804689884185791,11430400.0 1988-08-03,0.4726560115814209,0.4804689884185791,0.4648439884185791,0.4775390028953552,16780800.0 1988-08-04,0.46679699420928955,0.4726560115814209,0.46679699420928955,0.4726560115814209,12825600.0 1988-08-05,0.4492189884185791,0.46875,0.4453130066394806,0.46679699420928955,11603200.0 1988-08-08,0.4453130066394806,0.4492189884185791,0.4414060115814209,0.4492189884185791,8051200.0 1988-08-09,0.4414060115814209,0.4462890028953552,0.4375,0.4453130066394806,18400000.0 1988-08-10,0.42773398756980896,0.4414060115814209,0.4257810115814209,0.4414060115814209,17798400.0 1988-08-11,0.42773398756980896,0.4296880066394806,0.4257810115814209,0.42773398756980896,8345600.0 1988-08-12,0.4296880066394806,0.4335939884185791,0.4257810115814209,0.42773398756980896,4793600.0 1988-08-15,0.4140630066394806,0.4335939884185791,0.4140630066394806,0.4296880066394806,15008000.0 1988-08-16,0.4296880066394806,0.4375,0.4101560115814209,0.4140630066394806,20428800.0 1988-08-17,0.4453130066394806,0.45117199420928955,0.4375,0.4375,36339200.0 1988-08-18,0.453125,0.453125,0.4453130066394806,0.4453130066394806,17056000.0 1988-08-19,0.4492189884185791,0.4609380066394806,0.4453130066394806,0.453125,8332800.0 1988-08-22,0.4453130066394806,0.453125,0.4414060115814209,0.4492189884185791,7436800.0 1988-08-23,0.4462890028953552,0.453125,0.4414060115814209,0.4453130066394806,11564800.0 1988-08-24,0.4609380066394806,0.4648439884185791,0.4462890028953552,0.4462890028953552,6092800.0 1988-08-25,0.45507800579071045,0.4609380066394806,0.453125,0.4609380066394806,16953600.0 1988-08-26,0.453125,0.4570310115814209,0.45117199420928955,0.45507800579071045,6739200.0 1988-08-29,0.4648439884185791,0.4648439884185791,0.4492189884185791,0.453125,11180800.0 1988-08-30,0.4609380066394806,0.46875,0.4609380066394806,0.4648439884185791,7129600.0 1988-08-31,0.4414060115814209,0.4648439884185791,0.4335939884185791,0.4609380066394806,16307200.0 1988-09-01,0.4150390028953552,0.4335939884185791,0.4140630066394806,0.4335939884185791,15884800.0 1988-09-02,0.4453130066394806,0.4492189884185791,0.4257810115814209,0.4257810115814209,26502400.0 1988-09-06,0.4375,0.4453130066394806,0.4375,0.4453130066394806,13689600.0 1988-09-07,0.42382800579071045,0.4453130066394806,0.421875,0.4375,29100800.0 1988-09-08,0.4296880066394806,0.4335939884185791,0.421875,0.42382800579071045,12812800.0 1988-09-09,0.4570310115814209,0.4648439884185791,0.4257810115814209,0.4296880066394806,24800000.0 1988-09-12,0.46875,0.4726560115814209,0.4570310115814209,0.4570310115814209,7097600.0 1988-09-13,0.46875,0.47070300579071045,0.4570310115814209,0.46875,10022400.0 1988-09-14,0.4609380066394806,0.4775390028953552,0.4570310115814209,0.46875,9516800.0 1988-09-15,0.4296880066394806,0.4570310115814209,0.4296880066394806,0.4570310115814209,15481600.0 1988-09-16,0.4414060115814209,0.44335898756980896,0.4257810115814209,0.4296880066394806,6758400.0 1988-09-19,0.4414060115814209,0.4414060115814209,0.4296880066394806,0.4414060115814209,9056000.0 1988-09-20,0.4375,0.4462890028953552,0.4375,0.4414060115814209,4742400.0 1988-09-21,0.4375,0.4414060115814209,0.4335939884185791,0.4375,5196800.0 1988-09-22,0.4335939884185791,0.4414060115814209,0.4335939884185791,0.4375,9734400.0 1988-09-23,0.4296880066394806,0.4335939884185791,0.4296880066394806,0.4335939884185791,22540800.0 1988-09-26,0.42773398756980896,0.4335939884185791,0.4257810115814209,0.4296880066394806,9350400.0 1988-09-27,0.42382800579071045,0.4296880066394806,0.421875,0.42773398756980896,12640000.0 1988-09-28,0.4101560115814209,0.4257810115814209,0.4101560115814209,0.42382800579071045,19142400.0 1988-09-29,0.4257810115814209,0.4296880066394806,0.4140630066394806,0.4140630066394806,10662400.0 1988-09-30,0.4257810115814209,0.4375,0.421875,0.4257810115814209,16108800.0 1988-10-03,0.4101560115814209,0.4257810115814209,0.40625,0.4257810115814209,21747200.0 1988-10-04,0.3984380066394806,0.4140630066394806,0.3945310115814209,0.4101560115814209,8665600.0 1988-10-05,0.3681640028953552,0.3945310115814209,0.3476560115814209,0.3945310115814209,63801600.0 1988-10-06,0.3632810115814209,0.375,0.3554689884185791,0.3681640028953552,59296000.0 1988-10-07,0.3359380066394806,0.3671880066394806,0.3320310115814209,0.3632810115814209,53753600.0 1988-10-10,0.3359380066394806,0.3398439884185791,0.3164060115814209,0.3359380066394806,49472000.0 1988-10-11,0.3515630066394806,0.3554689884185791,0.3320310115814209,0.3359380066394806,35641600.0 1988-10-12,0.3476560115814209,0.3515630066394806,0.3369140028953552,0.3515630066394806,17868800.0 1988-10-13,0.3632810115814209,0.3632810115814209,0.3476560115814209,0.3476560115814209,42073600.0 1988-10-14,0.375,0.3828130066394806,0.3632810115814209,0.3632810115814209,43340800.0 1988-10-17,0.3789060115814209,0.3867189884185791,0.375,0.375,8729600.0 1988-10-18,0.38085898756980896,0.38085898756980896,0.3671880066394806,0.3789060115814209,7878400.0 1988-10-19,0.3828130066394806,0.3984380066394806,0.3828130066394806,0.3828130066394806,23027200.0 1988-10-20,0.3789060115814209,0.3867189884185791,0.3710939884185791,0.3828130066394806,27680000.0 1988-10-21,0.3828130066394806,0.3837890028953552,0.3681640028953552,0.3789060115814209,58534400.0 1988-10-24,0.3867189884185791,0.3945310115814209,0.3789060115814209,0.3828130066394806,13683200.0 1988-10-25,0.3476560115814209,0.3984380066394806,0.34375,0.3867189884185791,54214400.0 1988-10-26,0.34375,0.3515630066394806,0.33398398756980896,0.3476560115814209,50918400.0 1988-10-27,0.3242189884185791,0.3359380066394806,0.3125,0.3359380066394806,43072000.0 1988-10-28,0.3320310115814209,0.3359380066394806,0.328125,0.328125,16940800.0 1988-10-31,0.3476560115814209,0.3476560115814209,0.328125,0.3320310115814209,16390400.0 1988-11-01,0.3515630066394806,0.3554689884185791,0.34375,0.3476560115814209,14329600.0 1988-11-02,0.34375,0.3515630066394806,0.3398439884185791,0.3515630066394806,12889600.0 1988-11-03,0.3398439884185791,0.3476560115814209,0.3398439884185791,0.34375,15372800.0 1988-11-04,0.3359380066394806,0.34375,0.3359380066394806,0.3398439884185791,12102400.0 1988-11-07,0.328125,0.3369140028953552,0.32617199420928955,0.3359380066394806,12691200.0 1988-11-08,0.3398439884185791,0.34375,0.3320310115814209,0.3320310115814209,14150400.0 1988-11-09,0.3515630066394806,0.3554689884185791,0.3359380066394806,0.3398439884185791,10611200.0 1988-11-10,0.3554689884185791,0.359375,0.3476560115814209,0.3515630066394806,9107200.0 1988-11-11,0.3398439884185791,0.3554689884185791,0.3398439884185791,0.3554689884185791,30118400.0 1988-11-14,0.3398439884185791,0.3476560115814209,0.3369140028953552,0.3398439884185791,11289600.0 1988-11-15,0.3242189884185791,0.3398439884185791,0.3242189884185791,0.3398439884185791,26969600.0 1988-11-16,0.3203130066394806,0.328125,0.3125,0.3242189884185791,19776000.0 1988-11-17,0.3125,0.3242189884185791,0.3085939884185791,0.3203130066394806,16729600.0 1988-11-18,0.296875,0.3125,0.2890630066394806,0.3125,30131200.0 1988-11-21,0.26367199420928955,0.2890630066394806,0.2617189884185791,0.2890630066394806,66995200.0 1988-11-22,0.2695310115814209,0.2773439884185791,0.2695310115814209,0.2695310115814209,76179200.0 1988-11-23,0.2734380066394806,0.2773439884185791,0.2695310115814209,0.2695310115814209,28864000.0 1988-11-25,0.27148398756980896,0.2734380066394806,0.265625,0.2734380066394806,5280000.0 1988-11-28,0.2734380066394806,0.28125,0.2695310115814209,0.27148398756980896,11865600.0 1988-11-29,0.2773439884185791,0.2773439884185791,0.2734380066394806,0.2734380066394806,11980800.0 1988-11-30,0.28710898756980896,0.2890630066394806,0.2773439884185791,0.2773439884185791,43046400.0 1988-12-01,0.3085939884185791,0.3125,0.2890630066394806,0.2890630066394806,42444800.0 1988-12-02,0.3203130066394806,0.328125,0.3046880066394806,0.3085939884185791,28160000.0 1988-12-05,0.3164060115814209,0.328125,0.3164060115814209,0.3203130066394806,18240000.0 1988-12-06,0.3242189884185791,0.328125,0.3164060115814209,0.3164060115814209,11097600.0 1988-12-07,0.3203130066394806,0.328125,0.3203130066394806,0.3242189884185791,3884800.0 1988-12-08,0.3125,0.3242189884185791,0.3125,0.3203130066394806,11430400.0 1988-12-09,0.3085939884185791,0.3164060115814209,0.3046880066394806,0.3125,4992000.0 1988-12-12,0.3007810115814209,0.3085939884185791,0.3007810115814209,0.3085939884185791,5107200.0 1988-12-13,0.296875,0.3046880066394806,0.2890630066394806,0.3007810115814209,14067200.0 1988-12-14,0.3007810115814209,0.3007810115814209,0.2929689884185791,0.296875,15193600.0 1988-12-15,0.3203130066394806,0.3203130066394806,0.3125,0.3125,46240000.0 1988-12-16,0.3359380066394806,0.3398439884185791,0.3125,0.3203130066394806,25280000.0 1988-12-19,0.3476560115814209,0.3515630066394806,0.3359380066394806,0.3359380066394806,22950400.0 1988-12-20,0.34375,0.3554689884185791,0.34375,0.3476560115814209,14611200.0 1988-12-21,0.34570300579071045,0.3554689884185791,0.3359380066394806,0.34375,22579200.0 1988-12-22,0.34570300579071045,0.3476560115814209,0.34179699420928955,0.34570300579071045,11091200.0 1988-12-23,0.34570300579071045,0.3476560115814209,0.34375,0.34570300579071045,8582400.0 1988-12-27,0.34375,0.3554689884185791,0.34375,0.34570300579071045,5126400.0 1988-12-28,0.34570300579071045,0.3476560115814209,0.3398439884185791,0.34375,6464000.0 1988-12-29,0.3525390028953552,0.3632810115814209,0.34375,0.34570300579071045,15072000.0 1988-12-30,0.3476560115814209,0.3554689884185791,0.34375,0.3525390028953552,14003200.0 1989-01-03,0.3515630066394806,0.3554689884185791,0.3476560115814209,0.3476560115814209,12134400.0 1989-01-04,0.3681640028953552,0.3710939884185791,0.3515630066394806,0.3515630066394806,23328000.0 1989-01-05,0.3671880066394806,0.3710939884185791,0.3632810115814209,0.3681640028953552,18444800.0 1989-01-06,0.3632810115814209,0.3710939884185791,0.359375,0.3671880066394806,22496000.0 1989-01-09,0.3554689884185791,0.3710939884185791,0.3476560115814209,0.3632810115814209,26227200.0 1989-01-10,0.3554689884185791,0.3554689884185791,0.3515630066394806,0.3554689884185791,8652800.0 1989-01-11,0.36132800579071045,0.3632810115814209,0.3476560115814209,0.3554689884185791,16454400.0 1989-01-12,0.3632810115814209,0.37304699420928955,0.359375,0.36132800579071045,19072000.0 1989-01-13,0.3632810115814209,0.3671880066394806,0.3554689884185791,0.3632810115814209,15219200.0 1989-01-16,0.359375,0.3632810115814209,0.3554689884185791,0.3632810115814209,8902400.0 1989-01-17,0.34960898756980896,0.3554689884185791,0.3476560115814209,0.3554689884185791,20710400.0 1989-01-18,0.3476560115814209,0.3515630066394806,0.3359380066394806,0.34960898756980896,17843200.0 1989-01-19,0.3632810115814209,0.3710939884185791,0.3515630066394806,0.3515630066394806,17849600.0 1989-01-20,0.3671880066394806,0.3710939884185791,0.359375,0.3632810115814209,12915200.0 1989-01-23,0.3671880066394806,0.3710939884185791,0.3671880066394806,0.3671880066394806,3334400.0 1989-01-24,0.3828130066394806,0.3837890028953552,0.3632810115814209,0.3671880066394806,7289600.0 1989-01-25,0.3867189884185791,0.390625,0.3828130066394806,0.3828130066394806,10124800.0 1989-01-26,0.3984380066394806,0.4023439884185791,0.3867189884185791,0.3867189884185791,16019200.0 1989-01-27,0.40625,0.4101560115814209,0.3945310115814209,0.3984380066394806,24780800.0 1989-01-30,0.4023439884185791,0.4140630066394806,0.3984380066394806,0.40625,11142400.0 1989-01-31,0.40625,0.40625,0.3984380066394806,0.4023439884185791,15302400.0 1989-02-01,0.3984380066394806,0.4101560115814209,0.3945310115814209,0.40625,20838400.0 1989-02-02,0.3984380066394806,0.40625,0.390625,0.3984380066394806,5881600.0 1989-02-03,0.3984380066394806,0.4023439884185791,0.39257800579071045,0.3984380066394806,4390400.0 1989-02-06,0.3945310115814209,0.4023439884185791,0.39257800579071045,0.3984380066394806,6598400.0 1989-02-07,0.4140630066394806,0.421875,0.3984380066394806,0.3984380066394806,11392000.0 1989-02-08,0.39648398756980896,0.4179689884185791,0.3945310115814209,0.4140630066394806,13446400.0 1989-02-09,0.3828130066394806,0.3984380066394806,0.3828130066394806,0.39648398756980896,20838400.0 1989-02-10,0.37695300579071045,0.3867189884185791,0.375,0.3828130066394806,17075200.0 1989-02-13,0.3945310115814209,0.3984380066394806,0.3710939884185791,0.37695300579071045,21836800.0 1989-02-14,0.4023439884185791,0.4140630066394806,0.4023439884185791,0.4023439884185791,36614400.0 1989-02-15,0.3984380066394806,0.4140630066394806,0.3945310115814209,0.4023439884185791,16121600.0 1989-02-16,0.3945310115814209,0.4023439884185791,0.390625,0.3984380066394806,11283200.0 1989-02-17,0.390625,0.3945310115814209,0.3828130066394806,0.3945310115814209,3315200.0 1989-02-21,0.3828130066394806,0.390625,0.375,0.390625,3680000.0 1989-02-22,0.375,0.38085898756980896,0.3710939884185791,0.38085898756980896,16614400.0 1989-02-23,0.37695300579071045,0.3789060115814209,0.3710939884185791,0.375,16774400.0 1989-02-24,0.3671880066394806,0.3789060115814209,0.36523398756980896,0.37695300579071045,31449600.0 1989-02-27,0.3671880066394806,0.3710939884185791,0.3632810115814209,0.3671880066394806,24800000.0 1989-02-28,0.3671880066394806,0.375,0.3632810115814209,0.3671880066394806,8179200.0 1989-03-01,0.3710939884185791,0.375,0.3671880066394806,0.3671880066394806,4332800.0 1989-03-02,0.37304699420928955,0.3789060115814209,0.3710939884185791,0.3710939884185791,3283200.0 1989-03-03,0.375,0.3789060115814209,0.3710939884185791,0.37304699420928955,6387200.0 1989-03-06,0.3945310115814209,0.3984380066394806,0.3867189884185791,0.3867189884185791,17523200.0 1989-03-07,0.3867189884185791,0.3945310115814209,0.3789060115814209,0.3945310115814209,8761600.0 1989-03-08,0.37304699420928955,0.3828130066394806,0.3710939884185791,0.3828130066394806,23334400.0 1989-03-09,0.3789060115814209,0.3828130066394806,0.3710939884185791,0.37304699420928955,31955200.0 1989-03-10,0.3828130066394806,0.3828130066394806,0.375,0.3789060115814209,11072000.0 1989-03-13,0.3945310115814209,0.3945310115814209,0.3789060115814209,0.3828130066394806,20915200.0 1989-03-14,0.38867199420928955,0.4023439884185791,0.3867189884185791,0.3945310115814209,16070400.0 1989-03-15,0.3837890028953552,0.390625,0.3828130066394806,0.38867199420928955,16057600.0 1989-03-16,0.38867199420928955,0.390625,0.3828130066394806,0.3837890028953552,17683200.0 1989-03-17,0.3867189884185791,0.3945310115814209,0.3789060115814209,0.38867199420928955,15520000.0 1989-03-20,0.3789060115814209,0.3867189884185791,0.3789060115814209,0.3867189884185791,4710400.0 1989-03-21,0.3867189884185791,0.39257800579071045,0.3828130066394806,0.3828130066394806,9619200.0 1989-03-22,0.375,0.3867189884185791,0.375,0.3867189884185791,7270400.0 1989-03-23,0.3554689884185791,0.375,0.3476560115814209,0.375,22643200.0 1989-03-27,0.3554689884185791,0.359375,0.3476560115814209,0.3554689884185791,9324800.0 1989-03-28,0.3632810115814209,0.3710939884185791,0.3554689884185791,0.3554689884185791,16806400.0 1989-03-29,0.36523398756980896,0.3710939884185791,0.3632810115814209,0.3632810115814209,7206400.0 1989-03-30,0.3710939884185791,0.3710939884185791,0.36523398756980896,0.36523398756980896,3872000.0 1989-03-31,0.3710939884185791,0.375,0.3671880066394806,0.3710939884185791,15552000.0 1989-04-03,0.3632810115814209,0.37695300579071045,0.3632810115814209,0.3710939884185791,10816000.0 1989-04-04,0.359375,0.3632810115814209,0.3554689884185791,0.3632810115814209,7392000.0 1989-04-05,0.359375,0.3632810115814209,0.3515630066394806,0.359375,6214400.0 1989-04-06,0.359375,0.3632810115814209,0.34960898756980896,0.359375,4480000.0 1989-04-07,0.3632810115814209,0.3671880066394806,0.359375,0.359375,11500800.0 1989-04-10,0.359375,0.3671880066394806,0.359375,0.3632810115814209,11225600.0 1989-04-11,0.375,0.3789060115814209,0.3632810115814209,0.3632810115814209,13280000.0 1989-04-12,0.3867189884185791,0.390625,0.375,0.375,24876800.0 1989-04-13,0.3945310115814209,0.40625,0.3867189884185791,0.3867189884185791,30419200.0 1989-04-14,0.40625,0.4101560115814209,0.3945310115814209,0.3945310115814209,22732800.0 1989-04-17,0.4023439884185791,0.4101560115814209,0.3984380066394806,0.40625,6745600.0 1989-04-18,0.40625,0.4101560115814209,0.4023439884185791,0.4023439884185791,10214400.0 1989-04-19,0.4101560115814209,0.4101560115814209,0.4023439884185791,0.40625,17132800.0 1989-04-20,0.3984380066394806,0.4140630066394806,0.390625,0.4101560115814209,18060800.0 1989-04-21,0.4101560115814209,0.4101560115814209,0.3867189884185791,0.3984380066394806,37004800.0 1989-04-24,0.421875,0.4296880066394806,0.4101560115814209,0.4101560115814209,30342400.0 1989-04-25,0.421875,0.4296880066394806,0.4179689884185791,0.421875,17216000.0 1989-04-26,0.421875,0.4257810115814209,0.4179689884185791,0.421875,10048000.0 1989-04-27,0.4296880066394806,0.4375,0.4257810115814209,0.4257810115814209,12486400.0 1989-04-28,0.4335939884185791,0.43554699420928955,0.4257810115814209,0.4296880066394806,6969600.0 1989-05-01,0.4375,0.4375,0.4296880066394806,0.4335939884185791,4102400.0 1989-05-02,0.4492189884185791,0.453125,0.4306640028953552,0.4375,12812800.0 1989-05-03,0.4648439884185791,0.4726560115814209,0.4492189884185791,0.4492189884185791,19769600.0 1989-05-04,0.4648439884185791,0.4726560115814209,0.4609380066394806,0.4648439884185791,17420800.0 1989-05-05,0.4609380066394806,0.4726560115814209,0.4570310115814209,0.4648439884185791,18508800.0 1989-05-08,0.4453130066394806,0.4648439884185791,0.4414060115814209,0.4609380066394806,12659200.0 1989-05-09,0.4492189884185791,0.453125,0.4453130066394806,0.4453130066394806,10009600.0 1989-05-10,0.4492189884185791,0.453125,0.4453130066394806,0.4492189884185791,3398400.0 1989-05-11,0.4570310115814209,0.4609380066394806,0.4492189884185791,0.4492189884185791,23737600.0 1989-05-12,0.4882810115814209,0.4882810115814209,0.4648439884185791,0.4648439884185791,32089600.0 1989-05-15,0.4804689884185791,0.4921880066394806,0.4726560115814209,0.4882810115814209,19238400.0 1989-05-16,0.484375,0.4921880066394806,0.4804689884185791,0.4804689884185791,38918400.0 1989-05-17,0.4882810115814209,0.4921880066394806,0.4804689884185791,0.484375,16262400.0 1989-05-18,0.4765630066394806,0.4882810115814209,0.4765630066394806,0.4882810115814209,10214400.0 1989-05-19,0.48242199420928955,0.48632800579071045,0.4765630066394806,0.4765630066394806,15520000.0 1989-05-22,0.4804689884185791,0.4882810115814209,0.4765630066394806,0.48242199420928955,15923200.0 1989-05-23,0.46875,0.484375,0.4609380066394806,0.4804689884185791,16224000.0 1989-05-24,0.484375,0.484375,0.4648439884185791,0.46875,6835200.0 1989-05-25,0.4921880066394806,0.4931640028953552,0.4804689884185791,0.484375,7622400.0 1989-05-26,0.484375,0.4960939884185791,0.484375,0.4921880066394806,6355200.0 1989-05-30,0.4882810115814209,0.4960939884185791,0.484375,0.484375,10003200.0 1989-05-31,0.4921880066394806,0.4921880066394806,0.484375,0.4882810115814209,2848000.0 1989-06-01,0.5,0.5,0.484375,0.4921880066394806,5190400.0 1989-06-02,0.5117189884185791,0.5117189884185791,0.49804699420928955,0.5,21452800.0 1989-06-05,0.47070300579071045,0.5117189884185791,0.46679699420928955,0.5117189884185791,19456000.0 1989-06-06,0.46875,0.4765630066394806,0.4619140028953552,0.47070300579071045,25382400.0 1989-06-07,0.47070300579071045,0.4765630066394806,0.46875,0.46875,5209600.0 1989-06-08,0.4609380066394806,0.4726560115814209,0.4570310115814209,0.47070300579071045,7897600.0 1989-06-09,0.4492189884185791,0.4609380066394806,0.4492189884185791,0.4609380066394806,21632000.0 1989-06-12,0.4570310115814209,0.4570310115814209,0.4453130066394806,0.453125,11187200.0 1989-06-13,0.4453130066394806,0.453125,0.4453130066394806,0.453125,7264000.0 1989-06-14,0.4453130066394806,0.453125,0.4453130066394806,0.4453130066394806,6252800.0 1989-06-15,0.4375,0.4492189884185791,0.4296880066394806,0.4453130066394806,10316800.0 1989-06-16,0.4335939884185791,0.4414060115814209,0.4335939884185791,0.4375,2400000.0 1989-06-19,0.4570310115814209,0.4570310115814209,0.4335939884185791,0.4335939884185791,13209600.0 1989-06-20,0.4414060115814209,0.4648439884185791,0.4375,0.4570310115814209,13216000.0 1989-06-21,0.4257810115814209,0.4375,0.421875,0.4375,14828800.0 1989-06-22,0.4335939884185791,0.4375,0.421875,0.4257810115814209,12742400.0 1989-06-23,0.4375,0.43945300579071045,0.4296880066394806,0.4335939884185791,5318400.0 1989-06-26,0.4414060115814209,0.4453130066394806,0.4375,0.4375,13996800.0 1989-06-27,0.4414060115814209,0.4492189884185791,0.4375,0.4414060115814209,7904000.0 1989-06-28,0.4257810115814209,0.4414060115814209,0.4179689884185791,0.4414060115814209,6688000.0 1989-06-29,0.40625,0.42382800579071045,0.3945310115814209,0.42382800579071045,30284800.0 1989-06-30,0.4023439884185791,0.40625,0.3984380066394806,0.40625,12134400.0 1989-07-03,0.4140630066394806,0.4140630066394806,0.4023439884185791,0.4023439884185791,7673600.0 1989-07-05,0.4140630066394806,0.4179689884185791,0.40625,0.4140630066394806,4608000.0 1989-07-06,0.4257810115814209,0.4257810115814209,0.4179689884185791,0.4179689884185791,16153600.0 1989-07-07,0.4296880066394806,0.4306640028953552,0.421875,0.4257810115814209,14080000.0 1989-07-10,0.4414060115814209,0.4453130066394806,0.4335939884185791,0.4335939884185791,10054400.0 1989-07-11,0.4414060115814209,0.4492189884185791,0.4375,0.4414060115814209,15641600.0 1989-07-12,0.4414060115814209,0.4453130066394806,0.4375,0.4414060115814209,3763200.0 1989-07-13,0.4335939884185791,0.4414060115814209,0.4296880066394806,0.4414060115814209,6752000.0 1989-07-14,0.4296880066394806,0.4335939884185791,0.421875,0.4335939884185791,2169600.0 1989-07-17,0.4414060115814209,0.4492189884185791,0.4296880066394806,0.4296880066394806,5376000.0 1989-07-18,0.4179689884185791,0.4414060115814209,0.4179689884185791,0.4414060115814209,8774400.0 1989-07-19,0.3984380066394806,0.421875,0.390625,0.4179689884185791,59878400.0 1989-07-20,0.375,0.4023439884185791,0.37304699420928955,0.3984380066394806,72268800.0 1989-07-21,0.3789060115814209,0.3828130066394806,0.3632810115814209,0.375,66662400.0 1989-07-24,0.3710939884185791,0.3828130066394806,0.3710939884185791,0.3789060115814209,25952000.0 1989-07-25,0.3710939884185791,0.375,0.3671880066394806,0.3710939884185791,15417600.0 1989-07-26,0.3710939884185791,0.3710939884185791,0.3632810115814209,0.3710939884185791,14393600.0 1989-07-27,0.3867189884185791,0.3867189884185791,0.3671880066394806,0.3710939884185791,7916800.0 1989-07-28,0.3837890028953552,0.390625,0.3789060115814209,0.3867189884185791,7699200.0 1989-07-31,0.3867189884185791,0.390625,0.3828130066394806,0.3837890028953552,19744000.0 1989-08-01,0.3710939884185791,0.3867189884185791,0.3632810115814209,0.3867189884185791,25209600.0 1989-08-02,0.375,0.3789060115814209,0.3671880066394806,0.3710939884185791,4000000.0 1989-08-03,0.390625,0.390625,0.375,0.375,19628800.0 1989-08-04,0.4023439884185791,0.4023439884185791,0.3867189884185791,0.390625,18291200.0 1989-08-07,0.3945310115814209,0.40625,0.3945310115814209,0.4023439884185791,29376000.0 1989-08-08,0.4150390028953552,0.421875,0.3945310115814209,0.3945310115814209,37619200.0 1989-08-09,0.390625,0.4101560115814209,0.3867189884185791,0.4101560115814209,39520000.0 1989-08-10,0.3945310115814209,0.3994140028953552,0.3867189884185791,0.390625,26041600.0 1989-08-11,0.38867199420928955,0.3984380066394806,0.3837890028953552,0.3945310115814209,24416000.0 1989-08-14,0.375,0.390625,0.375,0.38867199420928955,19116800.0 1989-08-15,0.3789060115814209,0.3828130066394806,0.375,0.375,14982400.0 1989-08-16,0.3789060115814209,0.3828130066394806,0.3710939884185791,0.3789060115814209,19545600.0 1989-08-17,0.3828130066394806,0.3828130066394806,0.375,0.3789060115814209,13312000.0 1989-08-18,0.3828130066394806,0.3867189884185791,0.3789060115814209,0.3828130066394806,15168000.0 1989-08-21,0.3828130066394806,0.3867189884185791,0.38085898756980896,0.3828130066394806,2592000.0 1989-08-22,0.3789060115814209,0.3828130066394806,0.375,0.3828130066394806,7411200.0 1989-08-23,0.37695300579071045,0.3789060115814209,0.375,0.3789060115814209,5337600.0 1989-08-24,0.3789060115814209,0.3867189884185791,0.375,0.37695300579071045,11577600.0 1989-08-25,0.3710939884185791,0.3789060115814209,0.3671880066394806,0.3789060115814209,12192000.0 1989-08-28,0.375,0.375,0.3671880066394806,0.3710939884185791,3308800.0 1989-08-29,0.375,0.375,0.3671880066394806,0.375,998400.0 1989-08-30,0.375,0.3789060115814209,0.3671880066394806,0.375,5798400.0 1989-08-31,0.3828130066394806,0.3828130066394806,0.375,0.375,6540800.0 1989-09-01,0.39648398756980896,0.3984380066394806,0.3828130066394806,0.3828130066394806,16339200.0 1989-09-05,0.4023439884185791,0.40625,0.3984380066394806,0.3984380066394806,5625600.0 1989-09-06,0.4101560115814209,0.4101560115814209,0.3984380066394806,0.4023439884185791,19462400.0 1989-09-07,0.4101560115814209,0.4179689884185791,0.40625,0.4101560115814209,8160000.0 1989-09-08,0.4150390028953552,0.4179689884185791,0.40625,0.4101560115814209,13427200.0 1989-09-11,0.4414060115814209,0.4453130066394806,0.4140630066394806,0.4150390028953552,23936000.0 1989-09-12,0.4492189884185791,0.4609380066394806,0.4414060115814209,0.4414060115814209,33990400.0 1989-09-13,0.4375,0.4570310115814209,0.4375,0.4492189884185791,19808000.0 1989-09-14,0.42382800579071045,0.4375,0.4179689884185791,0.4375,8620800.0 1989-09-15,0.4179689884185791,0.4257810115814209,0.4101560115814209,0.42382800579071045,6521600.0 1989-09-18,0.40625,0.4179689884185791,0.4023439884185791,0.4179689884185791,7801600.0 1989-09-19,0.4140630066394806,0.4179689884185791,0.4023439884185791,0.40625,16748800.0 1989-09-20,0.4150390028953552,0.4179689884185791,0.4101560115814209,0.4140630066394806,5491200.0 1989-09-21,0.4140630066394806,0.4257810115814209,0.4140630066394806,0.4150390028953552,15750400.0 1989-09-22,0.40820300579071045,0.4140630066394806,0.4023439884185791,0.4140630066394806,14265600.0 1989-09-25,0.40625,0.4101560115814209,0.3984380066394806,0.40820300579071045,11334400.0 1989-09-26,0.40429699420928955,0.40625,0.3984380066394806,0.40625,1164800.0 1989-09-27,0.3984380066394806,0.40625,0.390625,0.40429699420928955,14579200.0 1989-09-28,0.40625,0.40625,0.3945310115814209,0.3984380066394806,9766400.0 1989-09-29,0.4179689884185791,0.421875,0.4023439884185791,0.40625,23392000.0 1989-10-02,0.421875,0.4296880066394806,0.4140630066394806,0.4179689884185791,11116800.0 1989-10-03,0.42382800579071045,0.4257810115814209,0.4179689884185791,0.421875,7276800.0 1989-10-04,0.421875,0.4296880066394806,0.4150390028953552,0.42382800579071045,10969600.0 1989-10-05,0.4257810115814209,0.4335939884185791,0.421875,0.421875,7859200.0 1989-10-06,0.4335939884185791,0.4375,0.4296880066394806,0.4296880066394806,12499200.0 1989-10-09,0.4335939884185791,0.4335939884185791,0.4296880066394806,0.4335939884185791,2310400.0 1989-10-10,0.4570310115814209,0.45898398756980896,0.4335939884185791,0.4335939884185791,13382400.0 1989-10-11,0.4492189884185791,0.4609380066394806,0.4453130066394806,0.4570310115814209,18233600.0 1989-10-12,0.4296880066394806,0.453125,0.4296880066394806,0.4492189884185791,21798400.0 1989-10-13,0.390625,0.4296880066394806,0.390625,0.4296880066394806,52441600.0 1989-10-16,0.3867189884185791,0.3945310115814209,0.3554689884185791,0.390625,39827200.0 1989-10-17,0.39257800579071045,0.3945310115814209,0.3789060115814209,0.3867189884185791,30054400.0 1989-10-18,0.3945310115814209,0.3945310115814209,0.3828130066394806,0.39257800579071045,11347200.0 1989-10-19,0.4101560115814209,0.4140630066394806,0.3945310115814209,0.3945310115814209,17235200.0 1989-10-20,0.390625,0.4140630066394806,0.3867189884185791,0.4101560115814209,21996800.0 1989-10-23,0.3828130066394806,0.390625,0.3828130066394806,0.390625,13600000.0 1989-10-24,0.3789060115814209,0.3945310115814209,0.3710939884185791,0.3828130066394806,25350400.0 1989-10-25,0.3828130066394806,0.390625,0.3828130066394806,0.3828130066394806,7161600.0 1989-10-26,0.3789060115814209,0.3828130066394806,0.3710939884185791,0.3828130066394806,5100800.0 1989-10-27,0.3867189884185791,0.3867189884185791,0.3710939884185791,0.3789060115814209,14579200.0 1989-10-30,0.3867189884185791,0.4023439884185791,0.3867189884185791,0.3867189884185791,12294400.0 1989-10-31,0.3984380066394806,0.3984380066394806,0.3867189884185791,0.3867189884185791,9984000.0 1989-11-01,0.40429699420928955,0.40625,0.3984380066394806,0.3984380066394806,5510400.0 1989-11-02,0.390625,0.4023439884185791,0.3867189884185791,0.4023439884185791,9817600.0 1989-11-03,0.3789060115814209,0.3945310115814209,0.3789060115814209,0.390625,6368000.0 1989-11-06,0.3710939884185791,0.3789060115814209,0.3710939884185791,0.3789060115814209,15206400.0 1989-11-07,0.3828130066394806,0.3867189884185791,0.3710939884185791,0.3710939884185791,8102400.0 1989-11-08,0.3945310115814209,0.3945310115814209,0.3828130066394806,0.3828130066394806,19270400.0 1989-11-09,0.3867189884185791,0.3945310115814209,0.3710939884185791,0.3945310115814209,17753600.0 1989-11-10,0.3867189884185791,0.3867189884185791,0.3828130066394806,0.3867189884185791,2156800.0 1989-11-13,0.3828130066394806,0.390625,0.3828130066394806,0.3867189884185791,3884800.0 1989-11-14,0.3828130066394806,0.3867189884185791,0.3789060115814209,0.3828130066394806,5868800.0 1989-11-15,0.3828130066394806,0.3867189884185791,0.3828130066394806,0.3828130066394806,15859200.0 1989-11-16,0.3828130066394806,0.3867189884185791,0.3828130066394806,0.3828130066394806,268800.0 1989-11-17,0.390625,0.390625,0.3828130066394806,0.3828130066394806,9228800.0 1989-11-20,0.390625,0.3945310115814209,0.3867189884185791,0.390625,4204800.0 1989-11-21,0.3945310115814209,0.3945310115814209,0.3867189884185791,0.390625,5228800.0 1989-11-22,0.390625,0.3945310115814209,0.390625,0.3945310115814209,2508800.0 1989-11-24,0.3945310115814209,0.3945310115814209,0.3867189884185791,0.390625,1945600.0 1989-11-27,0.3945310115814209,0.3945310115814209,0.390625,0.3945310115814209,10240000.0 1989-11-28,0.390625,0.4023439884185791,0.3828130066394806,0.3984380066394806,4940800.0 1989-11-29,0.40625,0.4140630066394806,0.390625,0.390625,28665600.0 1989-11-30,0.40625,0.4101560115814209,0.4023439884185791,0.40625,9088000.0 1989-12-01,0.4257810115814209,0.4335939884185791,0.40625,0.40625,21369600.0 1989-12-04,0.4296880066394806,0.4296880066394806,0.421875,0.421875,3398400.0 1989-12-05,0.421875,0.4296880066394806,0.421875,0.4296880066394806,10227200.0 1989-12-06,0.4179689884185791,0.4257810115814209,0.4140630066394806,0.421875,4140800.0 1989-12-07,0.40820300579071045,0.4179689884185791,0.40820300579071045,0.4140630066394806,3641600.0 1989-12-08,0.4101560115814209,0.4140630066394806,0.40625,0.4101560115814209,5043200.0 1989-12-11,0.39648398756980896,0.4023439884185791,0.39648398756980896,0.4023439884185791,3910400.0 1989-12-12,0.3945310115814209,0.40039101243019104,0.390625,0.3984380066394806,3040000.0 1989-12-13,0.3984380066394806,0.40625,0.390625,0.390625,4198400.0 1989-12-14,0.3984380066394806,0.4023439884185791,0.3984380066394806,0.3984380066394806,2387200.0 1989-12-15,0.3945310115814209,0.4023439884185791,0.3789060115814209,0.3945310115814209,28102400.0 1989-12-18,0.3945310115814209,0.4101560115814209,0.3945310115814209,0.3984380066394806,3398400.0 1989-12-19,0.4140630066394806,0.4140630066394806,0.3945310115814209,0.3945310115814209,9875200.0 1989-12-20,0.41210898756980896,0.4140630066394806,0.40625,0.4101560115814209,6336000.0 1989-12-21,0.4296880066394806,0.4296880066394806,0.4101560115814209,0.4140630066394806,5536000.0 1989-12-22,0.43164101243019104,0.4375,0.4257810115814209,0.4257810115814209,9657600.0 1989-12-26,0.4335939884185791,0.4375,0.4296880066394806,0.4296880066394806,1452800.0 1989-12-27,0.4140630066394806,0.4179689884185791,0.3945310115814209,0.40625,17996800.0 1989-12-28,0.4257810115814209,0.4257810115814209,0.4101560115814209,0.4101560115814209,3654400.0 1989-12-29,0.4453130066394806,0.4492189884185791,0.4257810115814209,0.4296880066394806,8832000.0 1990-01-02,0.4570310115814209,0.4570310115814209,0.4414060115814209,0.4414060115814209,17209600.0 1990-01-03,0.4453130066394806,0.4609380066394806,0.4335939884185791,0.4570310115814209,16345600.0 1990-01-04,0.43945300579071045,0.4453130066394806,0.4257810115814209,0.4375,19552000.0 1990-01-05,0.4335939884185791,0.4414060115814209,0.4296880066394806,0.4375,27904000.0 1990-01-08,0.4257810115814209,0.43164101243019104,0.421875,0.4296880066394806,18022400.0 1990-01-09,0.4179689884185791,0.4296880066394806,0.4140630066394806,0.4257810115814209,7840000.0 1990-01-10,0.421875,0.421875,0.4101560115814209,0.4179689884185791,1561600.0 1990-01-11,0.4140630066394806,0.421875,0.41210898756980896,0.421875,4608000.0 1990-01-12,0.4101560115814209,0.4179689884185791,0.40625,0.40625,2067200.0 1990-01-15,0.4140630066394806,0.4179689884185791,0.4101560115814209,0.4140630066394806,921600.0 1990-01-16,0.4257810115814209,0.4296880066394806,0.40625,0.40625,5299200.0 1990-01-17,0.43554699420928955,0.4492189884185791,0.4257810115814209,0.4257810115814209,17760000.0 1990-01-18,0.4296880066394806,0.4335939884185791,0.4257810115814209,0.43164101243019104,3033600.0 1990-01-19,0.4296880066394806,0.4335939884185791,0.421875,0.4335939884185791,3200000.0 1990-01-22,0.4140630066394806,0.421875,0.4140630066394806,0.4179689884185791,1708800.0 1990-01-23,0.4257810115814209,0.4257810115814209,0.4140630066394806,0.421875,3571200.0 1990-01-24,0.42382800579071045,0.4257810115814209,0.4101560115814209,0.4140630066394806,8422400.0 1990-01-25,0.41601601243019104,0.4257810115814209,0.41601601243019104,0.4257810115814209,3878400.0 1990-01-26,0.4257810115814209,0.4257810115814209,0.4140630066394806,0.4179689884185791,2643200.0 1990-01-29,0.41992199420928955,0.4296880066394806,0.4140630066394806,0.4296880066394806,2892800.0 1990-01-30,0.421875,0.421875,0.4140630066394806,0.421875,2739200.0 1990-01-31,0.4257810115814209,0.4296880066394806,0.421875,0.4257810115814209,1420800.0 1990-02-01,0.4179689884185791,0.4257810115814209,0.4179689884185791,0.421875,2393600.0 1990-02-02,0.42382800579071045,0.4335939884185791,0.4140630066394806,0.4179689884185791,5798400.0 1990-02-05,0.4414060115814209,0.4453130066394806,0.421875,0.4296880066394806,6764800.0 1990-02-06,0.4375,0.4453130066394806,0.4335939884185791,0.4453130066394806,2342400.0 1990-02-07,0.4414060115814209,0.453125,0.4257810115814209,0.4335939884185791,15372800.0 1990-02-08,0.4335939884185791,0.4453130066394806,0.43164101243019104,0.4414060115814209,5382400.0 1990-02-09,0.4296880066394806,0.4375,0.4296880066394806,0.4296880066394806,2931200.0 1990-02-12,0.4023439884185791,0.4296880066394806,0.3945310115814209,0.4296880066394806,18656000.0 1990-02-13,0.3828130066394806,0.3984380066394806,0.3710939884185791,0.3984380066394806,29996800.0 1990-02-14,0.3867189884185791,0.3945310115814209,0.3828130066394806,0.3867189884185791,7347200.0 1990-02-15,0.3867189884185791,0.390625,0.3828130066394806,0.390625,3033600.0 1990-02-16,0.3789060115814209,0.390625,0.3789060115814209,0.390625,5011200.0 1990-02-20,0.3789060115814209,0.3789060115814209,0.3710939884185791,0.3789060115814209,17177600.0 1990-02-21,0.3789060115814209,0.3828130066394806,0.3710939884185791,0.37304699420928955,10368000.0 1990-02-22,0.3828130066394806,0.390625,0.3828130066394806,0.3867189884185791,4096000.0 1990-02-23,0.375,0.3828130066394806,0.375,0.375,4185600.0 1990-02-26,0.38867199420928955,0.390625,0.375,0.375,4588800.0 1990-02-27,0.39257800579071045,0.3984380066394806,0.3867189884185791,0.390625,9254400.0 1990-02-28,0.40625,0.4179689884185791,0.3984380066394806,0.3984380066394806,11993600.0 1990-03-01,0.4179689884185791,0.41992199420928955,0.40820300579071045,0.4101560115814209,9676800.0 1990-03-02,0.42773398756980896,0.4296880066394806,0.421875,0.421875,9094400.0 1990-03-05,0.44335898756980896,0.4453130066394806,0.421875,0.4296880066394806,5747200.0 1990-03-06,0.453125,0.453125,0.4375,0.4414060115814209,4211200.0 1990-03-07,0.4375,0.453125,0.4375,0.4492189884185791,8614400.0 1990-03-08,0.4414060115814209,0.4414060115814209,0.4335939884185791,0.4375,3212800.0 1990-03-09,0.44726601243019104,0.4492189884185791,0.4375,0.4414060115814209,5344000.0 1990-03-12,0.4414060115814209,0.4453130066394806,0.4257810115814209,0.4453130066394806,8396800.0 1990-03-13,0.4453130066394806,0.4453130066394806,0.4375,0.4414060115814209,4345600.0 1990-03-14,0.4453130066394806,0.4492189884185791,0.4414060115814209,0.4453130066394806,2976000.0 1990-03-15,0.453125,0.4609380066394806,0.4453130066394806,0.453125,8057600.0 1990-03-16,0.453125,0.4609380066394806,0.45117199420928955,0.453125,10118400.0 1990-03-19,0.4414060115814209,0.453125,0.4375,0.453125,3724800.0 1990-03-20,0.4453130066394806,0.453125,0.4414060115814209,0.4414060115814209,6630400.0 1990-03-21,0.4492189884185791,0.4492189884185791,0.4414060115814209,0.4453130066394806,876800.0 1990-03-22,0.4296880066394806,0.4453130066394806,0.4257810115814209,0.4414060115814209,7609600.0 1990-03-23,0.4335939884185791,0.4375,0.4296880066394806,0.4296880066394806,4025600.0 1990-03-26,0.4414060115814209,0.4453130066394806,0.4335939884185791,0.4375,4512000.0 1990-03-27,0.4414060115814209,0.4414060115814209,0.4375,0.4375,3372800.0 1990-03-28,0.4335939884185791,0.4335939884185791,0.4257810115814209,0.4296880066394806,8345600.0 1990-03-29,0.4375,0.4453130066394806,0.4179689884185791,0.421875,9868800.0 1990-03-30,0.4453130066394806,0.4492189884185791,0.4335939884185791,0.4335939884185791,4416000.0 1990-04-02,0.44726601243019104,0.4492189884185791,0.4375,0.4414060115814209,2880000.0 1990-04-03,0.4453130066394806,0.4570310115814209,0.4453130066394806,0.4492189884185791,6035200.0 1990-04-04,0.4335939884185791,0.4492189884185791,0.4257810115814209,0.4492189884185791,3980800.0 1990-04-05,0.4257810115814209,0.4335939884185791,0.421875,0.4296880066394806,6278400.0 1990-04-06,0.421875,0.4296880066394806,0.421875,0.421875,5881600.0 1990-04-09,0.4140630066394806,0.421875,0.4101560115814209,0.4179689884185791,11193600.0 1990-04-10,0.4023439884185791,0.4101560115814209,0.4023439884185791,0.4101560115814209,14188800.0 1990-04-11,0.421875,0.421875,0.4023439884185791,0.4101560115814209,10028800.0 1990-04-12,0.4257810115814209,0.4335939884185791,0.421875,0.4296880066394806,6240000.0 1990-04-16,0.43164101243019104,0.43554699420928955,0.421875,0.421875,3443200.0 1990-04-17,0.43164101243019104,0.4335939884185791,0.4257810115814209,0.4335939884185791,3584000.0 1990-04-18,0.43554699420928955,0.4375,0.4296880066394806,0.4296880066394806,3456000.0 1990-04-19,0.43945300579071045,0.4453130066394806,0.4335939884185791,0.4335939884185791,10406400.0 1990-04-20,0.4335939884185791,0.43945300579071045,0.4296880066394806,0.4375,6924800.0 1990-04-23,0.421875,0.4335939884185791,0.4140630066394806,0.4296880066394806,5452800.0 1990-04-24,0.4257810115814209,0.4296880066394806,0.4179689884185791,0.421875,14707200.0 1990-04-25,0.4257810115814209,0.4296880066394806,0.421875,0.42773398756980896,2022400.0 1990-04-26,0.4257810115814209,0.4296880066394806,0.421875,0.42773398756980896,7430400.0 1990-04-27,0.4101560115814209,0.4257810115814209,0.4101560115814209,0.421875,8844800.0 1990-04-30,0.42382800579071045,0.4257810115814209,0.4101560115814209,0.4101560115814209,10579200.0 1990-05-01,0.4257810115814209,0.4296880066394806,0.421875,0.4296880066394806,15033600.0 1990-05-02,0.4179689884185791,0.42773398756980896,0.4179689884185791,0.42773398756980896,5644800.0 1990-05-03,0.421875,0.4257810115814209,0.4179689884185791,0.421875,3340800.0 1990-05-04,0.4375,0.4375,0.4140630066394806,0.421875,10579200.0 1990-05-07,0.46289101243019104,0.46875,0.4375,0.4453130066394806,48352000.0 1990-05-08,0.45898398756980896,0.4648439884185791,0.4570310115814209,0.4609380066394806,16332800.0 1990-05-09,0.4804689884185791,0.484375,0.453125,0.4609380066394806,19270400.0 1990-05-10,0.4765630066394806,0.4921880066394806,0.47460898756980896,0.4804689884185791,34265600.0 1990-05-11,0.47460898756980896,0.4765630066394806,0.4648439884185791,0.4726560115814209,18470400.0 1990-05-14,0.49414101243019104,0.5039060115814209,0.4726560115814209,0.4726560115814209,24236800.0 1990-05-15,0.5078129768371582,0.515625,0.4921880066394806,0.4921880066394806,14918400.0 1990-05-16,0.5429689884185791,0.546875,0.515625,0.515625,47961600.0 1990-05-17,0.5273439884185791,0.5429689884185791,0.515625,0.5390629768371582,47904000.0 1990-05-18,0.5234379768371582,0.5273439884185791,0.515625,0.5273439884185791,31110400.0 1990-05-21,0.5625,0.5742189884185791,0.5234379768371582,0.5273439884185791,29081600.0 1990-05-22,0.5859379768371582,0.5898439884185791,0.5664060115814209,0.5703129768371582,17452800.0 1990-05-23,0.5976560115814209,0.5976560115814209,0.5742189884185791,0.5859379768371582,13248000.0 1990-05-24,0.5800780057907104,0.6015629768371582,0.578125,0.5976560115814209,10950400.0 1990-05-25,0.5664060115814209,0.5742189884185791,0.5546879768371582,0.5703129768371582,18579200.0 1990-05-29,0.5859379768371582,0.5878909826278687,0.5625,0.5644530057907104,12288000.0 1990-05-30,0.5898439884185791,0.6015629768371582,0.5859379768371582,0.5976560115814209,15827200.0 1990-05-31,0.5820310115814209,0.5898439884185791,0.5820310115814209,0.5859379768371582,11872000.0 1990-06-01,0.5742189884185791,0.5976560115814209,0.5742189884185791,0.59375,8742400.0 1990-06-04,0.5664060115814209,0.5742189884185791,0.5507810115814209,0.5742189884185791,7168000.0 1990-06-05,0.546875,0.5703129768371582,0.5429689884185791,0.5703129768371582,4576000.0 1990-06-06,0.546875,0.5546879768371582,0.5390629768371582,0.5429689884185791,10476800.0 1990-06-07,0.5507810115814209,0.5625,0.5351560115814209,0.5507810115814209,6790400.0 1990-06-08,0.546875,0.5546879768371582,0.5429689884185791,0.546875,4601600.0 1990-06-11,0.5546879768371582,0.5585939884185791,0.5429689884185791,0.5429689884185791,10240000.0 1990-06-12,0.5761719942092896,0.578125,0.5585939884185791,0.5664060115814209,11200000.0 1990-06-13,0.5820310115814209,0.5859379768371582,0.578125,0.5859379768371582,5459200.0 1990-06-14,0.5820310115814209,0.5898439884185791,0.578125,0.578125,10137600.0 1990-06-15,0.5898439884185791,0.5976560115814209,0.5820310115814209,0.5820310115814209,10752000.0 1990-06-18,0.5839840173721313,0.59375,0.5703129768371582,0.5898439884185791,7584000.0 1990-06-19,0.5742189884185791,0.578125,0.5664060115814209,0.5742189884185791,9024000.0 1990-06-20,0.5683590173721313,0.5742189884185791,0.5625,0.5703129768371582,2886400.0 1990-06-21,0.5664060115814209,0.5703129768371582,0.5546879768371582,0.5664060115814209,2310400.0 1990-06-22,0.578125,0.5820310115814209,0.5703129768371582,0.5703129768371582,5260800.0 1990-06-25,0.6015629768371582,0.6054689884185791,0.5820310115814209,0.5859379768371582,7040000.0 1990-06-26,0.59375,0.6132810115814209,0.59375,0.6054689884185791,8236800.0 1990-06-27,0.5976560115814209,0.5996090173721313,0.5859379768371582,0.5898439884185791,3852800.0 1990-06-28,0.609375,0.6132810115814209,0.5976560115814209,0.5976560115814209,7987200.0 1990-06-29,0.59375,0.6132810115814209,0.59375,0.609375,5580800.0 1990-07-02,0.609375,0.609375,0.59375,0.59375,6425600.0 1990-07-03,0.6074219942092896,0.609375,0.5996090173721313,0.6015629768371582,10617600.0 1990-07-05,0.6054689884185791,0.609375,0.5976560115814209,0.609375,7820800.0 1990-07-06,0.6015629768371582,0.6054689884185791,0.5976560115814209,0.5976560115814209,1542400.0 1990-07-09,0.6132810115814209,0.6152340173721313,0.6015629768371582,0.6054689884185791,4921600.0 1990-07-10,0.609375,0.6171879768371582,0.609375,0.6132810115814209,5196800.0 1990-07-11,0.625,0.625,0.6074219942092896,0.6074219942092896,6483200.0 1990-07-12,0.6308590173721313,0.6328129768371582,0.6210939884185791,0.6289060115814209,14988800.0 1990-07-13,0.609375,0.6328129768371582,0.609375,0.6289060115814209,9766400.0 1990-07-16,0.6074219942092896,0.6210939884185791,0.6054689884185791,0.609375,16492800.0 1990-07-17,0.5957030057907104,0.6132810115814209,0.59375,0.6132810115814209,13708800.0 1990-07-18,0.5800780057907104,0.59375,0.5800780057907104,0.59375,5062400.0 1990-07-19,0.5683590173721313,0.5859379768371582,0.5507810115814209,0.5742189884185791,15244800.0 1990-07-20,0.5507810115814209,0.5742189884185791,0.5507810115814209,0.5742189884185791,17849600.0 1990-07-23,0.5429689884185791,0.5507810115814209,0.5273439884185791,0.546875,15712000.0 1990-07-24,0.5488280057907104,0.5507810115814209,0.5117189884185791,0.5390629768371582,22617600.0 1990-07-25,0.5507810115814209,0.5585939884185791,0.546875,0.5507810115814209,14585600.0 1990-07-26,0.5390629768371582,0.5507810115814209,0.5351560115814209,0.5507810115814209,11078400.0 1990-07-27,0.5273439884185791,0.5410159826278687,0.5273439884185791,0.5351560115814209,11334400.0 1990-07-30,0.546875,0.546875,0.5234379768371582,0.5273439884185791,9971200.0 1990-07-31,0.5429689884185791,0.5546879768371582,0.5429689884185791,0.5507810115814209,7692800.0 1990-08-01,0.53125,0.5507810115814209,0.53125,0.5390629768371582,6976000.0 1990-08-02,0.5078129768371582,0.5234379768371582,0.5078129768371582,0.5195310115814209,12870400.0 1990-08-03,0.48632800579071045,0.5117189884185791,0.4570310115814209,0.5117189884185791,19968000.0 1990-08-06,0.4726560115814209,0.4804689884185791,0.4648439884185791,0.4726560115814209,10547200.0 1990-08-07,0.4765630066394806,0.4921880066394806,0.46875,0.4882810115814209,16057600.0 1990-08-08,0.48632800579071045,0.4921880066394806,0.4765630066394806,0.4765630066394806,12345600.0 1990-08-09,0.484375,0.4921880066394806,0.4804689884185791,0.4921880066394806,6604800.0 1990-08-10,0.45898398756980896,0.4804689884185791,0.453125,0.4765630066394806,21606400.0 1990-08-13,0.4609380066394806,0.46875,0.453125,0.453125,12556800.0 1990-08-14,0.4296880066394806,0.4648439884185791,0.4257810115814209,0.4648439884185791,15564800.0 1990-08-15,0.4609380066394806,0.4609380066394806,0.4296880066394806,0.4296880066394806,43404800.0 1990-08-16,0.4414060115814209,0.4609380066394806,0.4414060115814209,0.4570310115814209,16019200.0 1990-08-17,0.4375,0.4453130066394806,0.4257810115814209,0.4375,15750400.0 1990-08-20,0.4101560115814209,0.4414060115814209,0.40625,0.4335939884185791,14220800.0 1990-08-21,0.4179689884185791,0.4179689884185791,0.3867189884185791,0.3984380066394806,17420800.0 1990-08-22,0.421875,0.4296880066394806,0.4179689884185791,0.4296880066394806,5177600.0 1990-08-23,0.4023439884185791,0.4257810115814209,0.3945310115814209,0.40625,29350400.0 1990-08-24,0.3984380066394806,0.4140630066394806,0.390625,0.40625,12390400.0 1990-08-27,0.4179689884185791,0.4335939884185791,0.4140630066394806,0.4140630066394806,23974400.0 1990-08-28,0.4101560115814209,0.421875,0.40429699420928955,0.421875,6656000.0 1990-08-29,0.41210898756980896,0.4140630066394806,0.3984380066394806,0.40625,18240000.0 1990-08-30,0.3984380066394806,0.4101560115814209,0.3945310115814209,0.40625,13081600.0 1990-08-31,0.4257810115814209,0.4335939884185791,0.3945310115814209,0.3984380066394806,13075200.0 1990-09-04,0.4492189884185791,0.4492189884185791,0.421875,0.421875,4441600.0 1990-09-05,0.453125,0.453125,0.4375,0.4492189884185791,9126400.0 1990-09-06,0.421875,0.4492189884185791,0.421875,0.4492189884185791,11552000.0 1990-09-07,0.4414060115814209,0.4453130066394806,0.4140630066394806,0.4140630066394806,5766400.0 1990-09-10,0.4570310115814209,0.4648439884185791,0.4492189884185791,0.4570310115814209,4787200.0 1990-09-11,0.421875,0.453125,0.41992199420928955,0.453125,17619200.0 1990-09-12,0.3984380066394806,0.4296880066394806,0.3828130066394806,0.4296880066394806,17862400.0 1990-09-13,0.38867199420928955,0.3984380066394806,0.375,0.3984380066394806,39443200.0 1990-09-14,0.3789060115814209,0.38476601243019104,0.375,0.38476601243019104,18867200.0 1990-09-17,0.390625,0.390625,0.375,0.3789060115814209,6553600.0 1990-09-18,0.3789060115814209,0.390625,0.375,0.390625,12652800.0 1990-09-19,0.375,0.3867189884185791,0.375,0.3828130066394806,9350400.0 1990-09-20,0.3789060115814209,0.3828130066394806,0.3710939884185791,0.3789060115814209,6944000.0 1990-09-21,0.390625,0.3984380066394806,0.3789060115814209,0.3789060115814209,8140800.0 1990-09-24,0.38476601243019104,0.390625,0.375,0.3867189884185791,8921600.0 1990-09-25,0.4023439884185791,0.4023439884185791,0.3867189884185791,0.3867189884185791,4665600.0 1990-09-26,0.390625,0.3984380066394806,0.3867189884185791,0.3984380066394806,11398400.0 1990-09-27,0.38867199420928955,0.3984380066394806,0.3828130066394806,0.3984380066394806,20102400.0 1990-09-28,0.359375,0.3828130066394806,0.3554689884185791,0.3828130066394806,56819200.0 1990-10-01,0.3789060115814209,0.3789060115814209,0.3476560115814209,0.3671880066394806,16454400.0 1990-10-02,0.390625,0.4023439884185791,0.390625,0.390625,20134400.0 1990-10-03,0.359375,0.3867189884185791,0.35351601243019104,0.3867189884185791,14848000.0 1990-10-04,0.3203130066394806,0.3476560115814209,0.3085939884185791,0.34375,52467200.0 1990-10-05,0.3320310115814209,0.3359380066394806,0.3046880066394806,0.3085939884185791,15462400.0 1990-10-08,0.33007800579071045,0.34375,0.3242189884185791,0.3398439884185791,4460800.0 1990-10-09,0.30664101243019104,0.3203130066394806,0.3046880066394806,0.3164060115814209,16032000.0 1990-10-10,0.30273398756980896,0.3164060115814209,0.296875,0.3046880066394806,12339200.0 1990-10-11,0.3125,0.3125,0.3007810115814209,0.3085939884185791,13184000.0 1990-10-12,0.3164060115814209,0.3203130066394806,0.3085939884185791,0.3125,14195200.0 1990-10-15,0.3125,0.328125,0.3125,0.328125,4422400.0 1990-10-16,0.3164060115814209,0.3164060115814209,0.3085939884185791,0.3125,2988800.0 1990-10-17,0.3242189884185791,0.3242189884185791,0.3125,0.3125,3468800.0 1990-10-18,0.359375,0.3632810115814209,0.3242189884185791,0.328125,17056000.0 1990-10-19,0.29882800579071045,0.3085939884185791,0.2851560115814209,0.2890630066394806,80044800.0 1990-10-22,0.296875,0.3085939884185791,0.2929689884185791,0.3007810115814209,11974400.0 1990-10-23,0.2890630066394806,0.296875,0.2890630066394806,0.296875,32454400.0 1990-10-24,0.28710898756980896,0.2890630066394806,0.28125,0.2851560115814209,5574400.0 1990-10-25,0.2929689884185791,0.3007810115814209,0.2851560115814209,0.2851560115814209,7878400.0 1990-10-26,0.296875,0.3046880066394806,0.296875,0.296875,9132800.0 1990-10-29,0.2929689884185791,0.3007810115814209,0.2890630066394806,0.3007810115814209,3027200.0 1990-10-30,0.2851560115814209,0.2929689884185791,0.28125,0.2929689884185791,17721600.0 1990-10-31,0.2734380066394806,0.2890630066394806,0.2695310115814209,0.2890630066394806,9472000.0 1990-11-01,0.2734380066394806,0.2773439884185791,0.2695310115814209,0.2734380066394806,2611200.0 1990-11-02,0.27929699420928955,0.2851560115814209,0.2695310115814209,0.2695310115814209,5856000.0 1990-11-05,0.27929699420928955,0.2851560115814209,0.2773439884185791,0.2851560115814209,2982400.0 1990-11-06,0.2773439884185791,0.28125,0.2695310115814209,0.2773439884185791,2496000.0 1990-11-07,0.2734380066394806,0.2773439884185791,0.2695310115814209,0.2734380066394806,5132800.0 1990-11-08,0.25976601243019104,0.2773439884185791,0.2578130066394806,0.27148398756980896,7468800.0 1990-11-09,0.2617189884185791,0.265625,0.2578130066394806,0.265625,9152000.0 1990-11-12,0.29882800579071045,0.3007810115814209,0.2578130066394806,0.265625,12454400.0 1990-11-13,0.3007810115814209,0.3125,0.296875,0.3007810115814209,17600000.0 1990-11-14,0.3125,0.3125,0.296875,0.3007810115814209,5164800.0 1990-11-15,0.28320300579071045,0.3125,0.28125,0.30664101243019104,45491200.0 1990-11-16,0.2695310115814209,0.2851560115814209,0.2695310115814209,0.2851560115814209,5235200.0 1990-11-19,0.2734380066394806,0.2773439884185791,0.2578130066394806,0.2773439884185791,22790400.0 1990-11-20,0.2773439884185791,0.2890630066394806,0.2695310115814209,0.2890630066394806,12025600.0 1990-11-21,0.2734380066394806,0.2773439884185791,0.265625,0.2773439884185791,2515200.0 1990-11-23,0.27929699420928955,0.28125,0.2734380066394806,0.2734380066394806,4166400.0 1990-11-26,0.28125,0.2851560115814209,0.27148398756980896,0.2773439884185791,4556800.0 1990-11-27,0.2851560115814209,0.296875,0.2851560115814209,0.2929689884185791,12204800.0 1990-11-28,0.2734380066394806,0.27929699420928955,0.2617189884185791,0.2734380066394806,18297600.0 1990-11-29,0.2773439884185791,0.28125,0.2695310115814209,0.2734380066394806,4416000.0 1990-11-30,0.2851560115814209,0.2851560115814209,0.27148398756980896,0.2734380066394806,6150400.0 1990-12-03,0.296875,0.3046880066394806,0.2851560115814209,0.2929689884185791,16601600.0 1990-12-04,0.3007810115814209,0.3007810115814209,0.2929689884185791,0.296875,6739200.0 1990-12-05,0.3046880066394806,0.3085939884185791,0.296875,0.3007810115814209,1644800.0 1990-12-06,0.2890630066394806,0.3125,0.2773439884185791,0.3125,18387200.0 1990-12-07,0.2851560115814209,0.2890630066394806,0.2773439884185791,0.2890630066394806,8960000.0 1990-12-10,0.2890630066394806,0.2890630066394806,0.2773439884185791,0.28320300579071045,2918400.0 1990-12-11,0.28125,0.2890630066394806,0.2773439884185791,0.2890630066394806,2752000.0 1990-12-12,0.2929689884185791,0.2929689884185791,0.2773439884185791,0.2773439884185791,25894400.0 1990-12-13,0.3007810115814209,0.3007810115814209,0.2929689884185791,0.296875,19212800.0 1990-12-14,0.29101601243019104,0.296875,0.28710898756980896,0.29492199420928955,17235200.0 1990-12-17,0.29101601243019104,0.3007810115814209,0.2851560115814209,0.2890630066394806,14355200.0 1990-12-18,0.30664101243019104,0.3085939884185791,0.2929689884185791,0.296875,9465600.0 1990-12-19,0.3007810115814209,0.3085939884185791,0.3007810115814209,0.3085939884185791,16556800.0 1990-12-20,0.3203130066394806,0.3203130066394806,0.296875,0.296875,13401600.0 1990-12-21,0.34375,0.34375,0.3203130066394806,0.3242189884185791,11590400.0 1990-12-24,0.3515630066394806,0.3515630066394806,0.3359380066394806,0.3359380066394806,2624000.0 1990-12-26,0.3476560115814209,0.3632810115814209,0.34375,0.3515630066394806,6739200.0 1990-12-27,0.33789101243019104,0.3476560115814209,0.3359380066394806,0.34375,5561600.0 1990-12-28,0.33789101243019104,0.3398439884185791,0.3320310115814209,0.3359380066394806,9401600.0 1990-12-31,0.3359380066394806,0.33789101243019104,0.328125,0.3320310115814209,3168000.0 1991-01-02,0.3359380066394806,0.3398439884185791,0.328125,0.3320310115814209,3014400.0 1991-01-03,0.3476560115814209,0.3515630066394806,0.3359380066394806,0.3359380066394806,7852800.0 1991-01-04,0.34375,0.3554689884185791,0.34375,0.3476560115814209,13209600.0 1991-01-07,0.32226601243019104,0.3398439884185791,0.3164060115814209,0.3320310115814209,6246400.0 1991-01-08,0.3164060115814209,0.3242189884185791,0.3164060115814209,0.3203130066394806,1196800.0 1991-01-09,0.31054699420928955,0.3359380066394806,0.3085939884185791,0.328125,7398400.0 1991-01-10,0.3125,0.3242189884185791,0.3085939884185791,0.3085939884185791,3782400.0 1991-01-11,0.3125,0.3125,0.3046880066394806,0.3085939884185791,5990400.0 1991-01-14,0.31054699420928955,0.3164060115814209,0.3046880066394806,0.30664101243019104,8083200.0 1991-01-15,0.3164060115814209,0.3164060115814209,0.3085939884185791,0.3085939884185791,768000.0 1991-01-16,0.3398439884185791,0.34375,0.3125,0.3125,14457600.0 1991-01-17,0.359375,0.375,0.3554689884185791,0.3710939884185791,42860800.0 1991-01-18,0.3632810115814209,0.3632810115814209,0.3476560115814209,0.3515630066394806,9760000.0 1991-01-21,0.38867199420928955,0.390625,0.3515630066394806,0.3554689884185791,13612800.0 1991-01-22,0.3984380066394806,0.4023439884185791,0.390625,0.3945310115814209,15436800.0 1991-01-23,0.3945310115814209,0.4023439884185791,0.390625,0.390625,5555200.0 1991-01-24,0.39648398756980896,0.4023439884185791,0.3945310115814209,0.3945310115814209,8396800.0 1991-01-25,0.4023439884185791,0.4023439884185791,0.3945310115814209,0.3945310115814209,12166400.0 1991-01-28,0.40429699420928955,0.4179689884185791,0.3984380066394806,0.3984380066394806,16172800.0 1991-01-29,0.4335939884185791,0.4414060115814209,0.4023439884185791,0.40625,19833600.0 1991-01-30,0.45117199420928955,0.453125,0.4453130066394806,0.4492189884185791,20972800.0 1991-01-31,0.4609380066394806,0.4609380066394806,0.4492189884185791,0.453125,13849600.0 1991-02-01,0.44726601243019104,0.4570310115814209,0.4453130066394806,0.4570310115814209,11961600.0 1991-02-04,0.4335939884185791,0.4453130066394806,0.4296880066394806,0.4453130066394806,8659200.0 1991-02-05,0.4179689884185791,0.4335939884185791,0.4101560115814209,0.4335939884185791,13964800.0 1991-02-06,0.43945300579071045,0.4453130066394806,0.3984380066394806,0.4140630066394806,22924800.0 1991-02-07,0.453125,0.4804689884185791,0.453125,0.4609380066394806,31814400.0 1991-02-08,0.4414060115814209,0.4570310115814209,0.4375,0.453125,8806400.0 1991-02-11,0.453125,0.4609380066394806,0.4414060115814209,0.4453130066394806,14425600.0 1991-02-12,0.4726560115814209,0.484375,0.453125,0.4609380066394806,21696000.0 1991-02-13,0.4960939884185791,0.5,0.484375,0.484375,21696000.0 1991-02-14,0.45898398756980896,0.5078129768371582,0.4453130066394806,0.5,25324800.0 1991-02-15,0.46875,0.4765630066394806,0.4609380066394806,0.4648439884185791,4985600.0 1991-02-19,0.4648439884185791,0.4726560115814209,0.4648439884185791,0.46875,1164800.0 1991-02-20,0.46875,0.46875,0.4609380066394806,0.4648439884185791,1753600.0 1991-02-21,0.46289101243019104,0.46679699420928955,0.4570310115814209,0.4609380066394806,4614400.0 1991-02-22,0.4882810115814209,0.5,0.4765630066394806,0.4765630066394806,18342400.0 1991-02-25,0.4804689884185791,0.5,0.4804689884185791,0.4921880066394806,8281600.0 1991-02-26,0.4570310115814209,0.4765630066394806,0.453125,0.46875,5350400.0 1991-02-27,0.46875,0.4765630066394806,0.453125,0.453125,5177600.0 1991-02-28,0.4609380066394806,0.4765630066394806,0.4609380066394806,0.4726560115814209,3468800.0 1991-03-01,0.4648439884185791,0.4648439884185791,0.4570310115814209,0.4609380066394806,1478400.0 1991-03-04,0.46289101243019104,0.46875,0.4570310115814209,0.4609380066394806,3328000.0 1991-03-05,0.5292969942092896,0.5371090173721313,0.46875,0.46875,29004800.0 1991-03-06,0.5117189884185791,0.5429689884185791,0.5117189884185791,0.5351560115814209,17676800.0 1991-03-07,0.5117189884185791,0.515625,0.5,0.5039060115814209,13510400.0 1991-03-08,0.5,0.5117189884185791,0.4921880066394806,0.5039060115814209,11276800.0 1991-03-11,0.484375,0.4921880066394806,0.4765630066394806,0.4882810115814209,6041600.0 1991-03-12,0.4726560115814209,0.4804689884185791,0.4648439884185791,0.4765630066394806,9728000.0 1991-03-13,0.4765630066394806,0.4804689884185791,0.4648439884185791,0.4726560115814209,9561600.0 1991-03-14,0.4570310115814209,0.4882810115814209,0.4492189884185791,0.484375,19315200.0 1991-03-15,0.4257810115814209,0.4609380066394806,0.4140630066394806,0.4570310115814209,27609600.0 1991-03-18,0.4414060115814209,0.4453130066394806,0.421875,0.4257810115814209,14534400.0 1991-03-19,0.4257810115814209,0.43164101243019104,0.4140630066394806,0.4257810115814209,10579200.0 1991-03-20,0.4257810115814209,0.4335939884185791,0.41992199420928955,0.4296880066394806,4166400.0 1991-03-21,0.41992199420928955,0.4296880066394806,0.4179689884185791,0.4296880066394806,10272000.0 1991-03-22,0.421875,0.4257810115814209,0.4179689884185791,0.421875,11654400.0 1991-03-25,0.4179689884185791,0.4296880066394806,0.4179689884185791,0.4257810115814209,8032000.0 1991-03-26,0.45898398756980896,0.4609380066394806,0.4179689884185791,0.4179689884185791,16550400.0 1991-03-27,0.47460898756980896,0.4882810115814209,0.46875,0.46875,27379200.0 1991-03-28,0.4648439884185791,0.4804689884185791,0.4648439884185791,0.4804689884185791,8563200.0 1991-04-01,0.4765630066394806,0.47851601243019104,0.4648439884185791,0.4726560115814209,8153600.0 1991-04-02,0.4921880066394806,0.4921880066394806,0.4765630066394806,0.4804689884185791,16761600.0 1991-04-03,0.4921880066394806,0.5039060115814209,0.4921880066394806,0.4960939884185791,13830400.0 1991-04-04,0.484375,0.4960939884185791,0.4726560115814209,0.4882810115814209,14566400.0 1991-04-05,0.4765630066394806,0.4921880066394806,0.46875,0.4921880066394806,12262400.0 1991-04-08,0.4921880066394806,0.4960939884185791,0.4726560115814209,0.4765630066394806,5952000.0 1991-04-09,0.49023398756980896,0.5078129768371582,0.4882810115814209,0.5,4435200.0 1991-04-10,0.4882810115814209,0.4921880066394806,0.4765630066394806,0.4882810115814209,7148800.0 1991-04-11,0.5195310115814209,0.5351560115814209,0.4960939884185791,0.4960939884185791,16019200.0 1991-04-12,0.5234379768371582,0.5351560115814209,0.5039060115814209,0.5234379768371582,8249600.0 1991-04-15,0.5117189884185791,0.5195310115814209,0.5039060115814209,0.5195310115814209,3494400.0 1991-04-16,0.5429689884185791,0.5507810115814209,0.5078129768371582,0.5078129768371582,17868800.0 1991-04-17,0.5898439884185791,0.59375,0.546875,0.5507810115814209,44044800.0 1991-04-18,0.5820310115814209,0.5859379768371582,0.578125,0.5820310115814209,31321600.0 1991-04-19,0.5703129768371582,0.578125,0.5664060115814209,0.5742189884185791,23916800.0 1991-04-22,0.5722659826278687,0.5742189884185791,0.5664060115814209,0.5703129768371582,13529600.0 1991-04-23,0.5878909826278687,0.5898439884185791,0.5703129768371582,0.5742189884185791,42342400.0 1991-04-24,0.5351560115814209,0.59375,0.5351560115814209,0.5898439884185791,23641600.0 1991-04-25,0.5078129768371582,0.5273439884185791,0.5039060115814209,0.5273439884185791,15353600.0 1991-04-26,0.5,0.5039060115814209,0.4882810115814209,0.5039060115814209,14112000.0 1991-04-29,0.4804689884185791,0.5039060115814209,0.4726560115814209,0.5039060115814209,10067200.0 1991-04-30,0.4882810115814209,0.4921880066394806,0.4648439884185791,0.4765630066394806,19488000.0 1991-05-01,0.5097659826278687,0.515625,0.4804689884185791,0.484375,14553600.0 1991-05-02,0.4921880066394806,0.5117189884185791,0.4882810115814209,0.5078129768371582,9382400.0 1991-05-03,0.4882810115814209,0.49804699420928955,0.4804689884185791,0.484375,10912000.0 1991-05-06,0.49414101243019104,0.4960939884185791,0.484375,0.484375,5932800.0 1991-05-07,0.4804689884185791,0.4960939884185791,0.4804689884185791,0.4921880066394806,9881600.0 1991-05-08,0.4882810115814209,0.4921880066394806,0.4765630066394806,0.4765630066394806,5152000.0 1991-05-09,0.4960939884185791,0.5078129768371582,0.4960939884185791,0.5039060115814209,7910400.0 1991-05-10,0.48242199420928955,0.5078129768371582,0.4804689884185791,0.5078129768371582,5600000.0 1991-05-13,0.49023398756980896,0.49804699420928955,0.4804689884185791,0.484375,8371200.0 1991-05-14,0.4882810115814209,0.49414101243019104,0.4726560115814209,0.4804689884185791,30892800.0 1991-05-15,0.4648439884185791,0.484375,0.4609380066394806,0.4765630066394806,43040000.0 1991-05-16,0.4804689884185791,0.4804689884185791,0.4648439884185791,0.4804689884185791,24275200.0 1991-05-17,0.46289101243019104,0.4765630066394806,0.4570310115814209,0.4765630066394806,19244800.0 1991-05-20,0.45898398756980896,0.4648439884185791,0.4570310115814209,0.4609380066394806,8832000.0 1991-05-21,0.45117199420928955,0.4648439884185791,0.4492189884185791,0.4648439884185791,3404800.0 1991-05-22,0.4609380066394806,0.4648439884185791,0.453125,0.453125,9024000.0 1991-05-23,0.453125,0.46875,0.4375,0.4609380066394806,14931200.0 1991-05-24,0.453125,0.4609380066394806,0.453125,0.4609380066394806,2457600.0 1991-05-28,0.4921880066394806,0.4921880066394806,0.4570310115814209,0.4609380066394806,10086400.0 1991-05-29,0.47460898756980896,0.4960939884185791,0.46875,0.4921880066394806,15008000.0 1991-05-30,0.5078129768371582,0.5078129768371582,0.4765630066394806,0.4804689884185791,13548800.0 1991-05-31,0.5234379768371582,0.53125,0.5078129768371582,0.5078129768371582,10912000.0 1991-06-03,0.5429689884185791,0.5429689884185791,0.5195310115814209,0.5195310115814209,16659200.0 1991-06-04,0.5390629768371582,0.5429689884185791,0.5273439884185791,0.5429689884185791,20441600.0 1991-06-05,0.5351560115814209,0.5390629768371582,0.5273439884185791,0.5351560115814209,11411200.0 1991-06-06,0.5273439884185791,0.5351560115814209,0.5234379768371582,0.5351560115814209,3078400.0 1991-06-07,0.53125,0.5351560115814209,0.515625,0.515625,8364800.0 1991-06-10,0.5234379768371582,0.5351560115814209,0.5234379768371582,0.5351560115814209,5171200.0 1991-06-11,0.5039060115814209,0.5195310115814209,0.4921880066394806,0.5195310115814209,13369600.0 1991-06-12,0.4765630066394806,0.4882810115814209,0.4648439884185791,0.484375,16742400.0 1991-06-13,0.4804689884185791,0.484375,0.4726560115814209,0.484375,11814400.0 1991-06-14,0.5117189884185791,0.5117189884185791,0.484375,0.4882810115814209,6668800.0 1991-06-17,0.515625,0.5273439884185791,0.5039060115814209,0.5078129768371582,7020800.0 1991-06-18,0.4960939884185791,0.5195310115814209,0.484375,0.5195310115814209,10144000.0 1991-06-19,0.4882810115814209,0.4960939884185791,0.46875,0.484375,16896000.0 1991-06-20,0.4765630066394806,0.484375,0.4726560115814209,0.4726560115814209,21254400.0 1991-06-21,0.4726560115814209,0.484375,0.46679699420928955,0.4804689884185791,11328000.0 1991-06-24,0.4492189884185791,0.4648439884185791,0.4453130066394806,0.4609380066394806,11955200.0 1991-06-25,0.44335898756980896,0.4570310115814209,0.4414060115814209,0.4570310115814209,14060800.0 1991-06-26,0.453125,0.4609380066394806,0.4453130066394806,0.4453130066394806,9708800.0 1991-06-27,0.4453130066394806,0.453125,0.4414060115814209,0.453125,13849600.0 1991-06-28,0.4453130066394806,0.4492189884185791,0.4335939884185791,0.4492189884185791,8774400.0 1991-07-01,0.4609380066394806,0.4609380066394806,0.4453130066394806,0.44726601243019104,15782400.0 1991-07-02,0.4570310115814209,0.4570310115814209,0.4492189884185791,0.45117199420928955,7417600.0 1991-07-03,0.453125,0.4609380066394806,0.4492189884185791,0.453125,13331200.0 1991-07-05,0.4570310115814209,0.4570310115814209,0.453125,0.4570310115814209,1049600.0 1991-07-08,0.4726560115814209,0.4804689884185791,0.453125,0.453125,5926400.0 1991-07-09,0.47460898756980896,0.4882810115814209,0.4726560115814209,0.4882810115814209,8979200.0 1991-07-10,0.4726560115814209,0.4882810115814209,0.46875,0.4726560115814209,18912000.0 1991-07-11,0.46875,0.4765630066394806,0.4609380066394806,0.4726560115814209,8448000.0 1991-07-12,0.4492189884185791,0.46875,0.4453130066394806,0.4648439884185791,25644800.0 1991-07-15,0.4609380066394806,0.4609380066394806,0.4375,0.4375,9164800.0 1991-07-16,0.4609380066394806,0.4726560115814209,0.453125,0.4609380066394806,5689600.0 1991-07-17,0.46679699420928955,0.46875,0.4453130066394806,0.4453130066394806,10342400.0 1991-07-18,0.4765630066394806,0.484375,0.4609380066394806,0.4609380066394806,6988800.0 1991-07-19,0.4765630066394806,0.4765630066394806,0.4726560115814209,0.4726560115814209,1760000.0 1991-07-22,0.4726560115814209,0.484375,0.46875,0.4726560115814209,11385600.0 1991-07-23,0.46289101243019104,0.4765630066394806,0.4570310115814209,0.4765630066394806,8659200.0 1991-07-24,0.46679699420928955,0.4726560115814209,0.4609380066394806,0.4648439884185791,10828800.0 1991-07-25,0.4648439884185791,0.4726560115814209,0.4609380066394806,0.46875,16678400.0 1991-07-26,0.4726560115814209,0.4726560115814209,0.4609380066394806,0.4609380066394806,18425600.0 1991-07-29,0.47070300579071045,0.4765630066394806,0.4648439884185791,0.4726560115814209,2259200.0 1991-07-30,0.484375,0.4921880066394806,0.4648439884185791,0.4648439884185791,6956800.0 1991-07-31,0.5078129768371582,0.5078129768371582,0.4882810115814209,0.4921880066394806,25817600.0 1991-08-01,0.5214840173721313,0.53125,0.4960939884185791,0.5078129768371582,23289600.0 1991-08-02,0.4960939884185791,0.53125,0.4960939884185791,0.53125,30355200.0 1991-08-05,0.46679699420928955,0.48242199420928955,0.4609380066394806,0.4765630066394806,60192000.0 1991-08-06,0.47070300579071045,0.484375,0.4648439884185791,0.484375,28371200.0 1991-08-07,0.4570310115814209,0.4765630066394806,0.453125,0.4765630066394806,25036800.0 1991-08-08,0.46875,0.4726560115814209,0.4570310115814209,0.4609380066394806,8947200.0 1991-08-09,0.46875,0.4726560115814209,0.4492189884185791,0.4726560115814209,12172800.0 1991-08-12,0.4570310115814209,0.4726560115814209,0.4570310115814209,0.46875,12755200.0 1991-08-13,0.4375,0.4609380066394806,0.4375,0.4570310115814209,24774400.0 1991-08-14,0.4335939884185791,0.4375,0.4140630066394806,0.4375,84921600.0 1991-08-15,0.453125,0.4570310115814209,0.4296880066394806,0.4414060115814209,21606400.0 1991-08-16,0.44726601243019104,0.4609380066394806,0.4414060115814209,0.4492189884185791,9235200.0 1991-08-19,0.453125,0.4609380066394806,0.4101560115814209,0.4140630066394806,17164800.0 1991-08-20,0.4414060115814209,0.4648439884185791,0.4375,0.4609380066394806,8736000.0 1991-08-21,0.46679699420928955,0.4765630066394806,0.4570310115814209,0.4609380066394806,14694400.0 1991-08-22,0.4648439884185791,0.46875,0.4414060115814209,0.46875,19424000.0 1991-08-23,0.4648439884185791,0.4726560115814209,0.453125,0.453125,10278400.0 1991-08-26,0.4960939884185791,0.4960939884185791,0.4648439884185791,0.46875,19961600.0 1991-08-27,0.4882810115814209,0.5078129768371582,0.4882810115814209,0.5039060115814209,7424000.0 1991-08-28,0.49414101243019104,0.4960939884185791,0.4882810115814209,0.4882810115814209,1414400.0 1991-08-29,0.484375,0.4960939884185791,0.4765630066394806,0.4960939884185791,9395200.0 1991-08-30,0.4648439884185791,0.484375,0.4648439884185791,0.4765630066394806,2867200.0 1991-09-03,0.4492189884185791,0.4726560115814209,0.4453130066394806,0.4726560115814209,13273600.0 1991-09-04,0.4453130066394806,0.453125,0.4414060115814209,0.453125,18521600.0 1991-09-05,0.44335898756980896,0.4492189884185791,0.4414060115814209,0.4414060115814209,13606400.0 1991-09-06,0.4765630066394806,0.484375,0.4492189884185791,0.4570310115814209,11891200.0 1991-09-09,0.4882810115814209,0.4921880066394806,0.4726560115814209,0.4726560115814209,7468800.0 1991-09-10,0.453125,0.4882810115814209,0.4453130066394806,0.4882810115814209,9881600.0 1991-09-11,0.4726560115814209,0.4765630066394806,0.4492189884185791,0.4609380066394806,12806400.0 1991-09-12,0.4609380066394806,0.4765630066394806,0.4570310115814209,0.4726560115814209,16614400.0 1991-09-13,0.4453130066394806,0.453125,0.4453130066394806,0.4492189884185791,9292800.0 1991-09-16,0.4453130066394806,0.453125,0.4414060115814209,0.453125,8019200.0 1991-09-17,0.4492189884185791,0.4570310115814209,0.4414060115814209,0.453125,8000000.0 1991-09-18,0.4453130066394806,0.4492189884185791,0.4453130066394806,0.4453130066394806,3072000.0 1991-09-19,0.45117199420928955,0.4609380066394806,0.4414060115814209,0.4492189884185791,17254400.0 1991-09-20,0.453125,0.4570310115814209,0.4414060115814209,0.453125,15980800.0 1991-09-23,0.4492189884185791,0.4570310115814209,0.4375,0.4492189884185791,5523200.0 1991-09-24,0.43554699420928955,0.453125,0.4257810115814209,0.453125,44960000.0 1991-09-25,0.4296880066394806,0.4375,0.4257810115814209,0.4375,27846400.0 1991-09-26,0.4375,0.4414060115814209,0.4257810115814209,0.4296880066394806,8755200.0 1991-09-27,0.42773398756980896,0.4492189884185791,0.4257810115814209,0.4414060115814209,21331200.0 1991-09-30,0.4101560115814209,0.4296880066394806,0.4023439884185791,0.4257810115814209,20640000.0 1991-10-01,0.3945310115814209,0.4140630066394806,0.375,0.4140630066394806,28416000.0 1991-10-02,0.390625,0.4023439884185791,0.3867189884185791,0.3945310115814209,13542400.0 1991-10-03,0.3632810115814209,0.390625,0.3554689884185791,0.3828130066394806,38624000.0 1991-10-04,0.3710939884185791,0.3828130066394806,0.359375,0.3632810115814209,9356800.0 1991-10-07,0.3789060115814209,0.3828130066394806,0.37304699420928955,0.375,5260800.0 1991-10-08,0.375,0.3867189884185791,0.3671880066394806,0.375,7136000.0 1991-10-09,0.3632810115814209,0.3789060115814209,0.3515630066394806,0.375,7833600.0 1991-10-10,0.375,0.3828130066394806,0.3671880066394806,0.375,10547200.0 1991-10-11,0.3789060115814209,0.3867189884185791,0.375,0.3828130066394806,5120000.0 1991-10-14,0.3984380066394806,0.4023439884185791,0.390625,0.390625,8550400.0 1991-10-15,0.4335939884185791,0.4375,0.3828130066394806,0.4023439884185791,18656000.0 1991-10-16,0.4375,0.4414060115814209,0.4296880066394806,0.43164101243019104,7968000.0 1991-10-17,0.40820300579071045,0.4375,0.3984380066394806,0.4257810115814209,19763200.0 1991-10-18,0.4101560115814209,0.4140630066394806,0.3984380066394806,0.4101560115814209,3584000.0 1991-10-21,0.4023439884185791,0.4140630066394806,0.3984380066394806,0.4140630066394806,3232000.0 1991-10-22,0.4140630066394806,0.4179689884185791,0.40820300579071045,0.4179689884185791,3334400.0 1991-10-23,0.3984380066394806,0.4140630066394806,0.390625,0.4140630066394806,11788800.0 1991-10-24,0.3984380066394806,0.3984380066394806,0.390625,0.3945310115814209,9606400.0 1991-10-25,0.3984380066394806,0.4023439884185791,0.390625,0.3945310115814209,6905600.0 1991-10-28,0.4023439884185791,0.40625,0.3945310115814209,0.4023439884185791,6361600.0 1991-10-29,0.390625,0.4023439884185791,0.3828130066394806,0.4023439884185791,6291200.0 1991-10-30,0.3789060115814209,0.390625,0.3710939884185791,0.390625,7296000.0 1991-10-31,0.3789060115814209,0.3789060115814209,0.3710939884185791,0.3789060115814209,14720000.0 1991-11-01,0.375,0.3984380066394806,0.375,0.3945310115814209,9555200.0 1991-11-04,0.375,0.3789060115814209,0.375,0.3789060115814209,2649600.0 1991-11-05,0.3710939884185791,0.3828130066394806,0.3671880066394806,0.3828130066394806,3788800.0 1991-11-06,0.3867189884185791,0.3867189884185791,0.3710939884185791,0.375,10336000.0 1991-11-07,0.3984380066394806,0.3984380066394806,0.3789060115814209,0.3789060115814209,11040000.0 1991-11-08,0.3945310115814209,0.3984380066394806,0.390625,0.3984380066394806,2208000.0 1991-11-11,0.4140630066394806,0.4179689884185791,0.3945310115814209,0.3984380066394806,9465600.0 1991-11-12,0.4140630066394806,0.4375,0.4140630066394806,0.4335939884185791,7763200.0 1991-11-13,0.4023439884185791,0.4257810115814209,0.3984380066394806,0.4101560115814209,11225600.0 1991-11-14,0.390625,0.4101560115814209,0.3789060115814209,0.40625,30361600.0 1991-11-15,0.375,0.390625,0.375,0.390625,12044800.0 1991-11-18,0.38476601243019104,0.3867189884185791,0.375,0.3789060115814209,10003200.0 1991-11-19,0.36914101243019104,0.37695300579071045,0.3515630066394806,0.37695300579071045,19436800.0 1991-11-20,0.375,0.375,0.3632810115814209,0.3671880066394806,15603200.0 1991-11-21,0.359375,0.3710939884185791,0.3554689884185791,0.3632810115814209,13836800.0 1991-11-22,0.421875,0.4257810115814209,0.3984380066394806,0.4023439884185791,26771200.0 1991-11-25,0.4453130066394806,0.453125,0.4179689884185791,0.4296880066394806,31424000.0 1991-11-26,0.4414060115814209,0.4570310115814209,0.4179689884185791,0.4570310115814209,19686400.0 1991-11-27,0.4257810115814209,0.4375,0.4140630066394806,0.4335939884185791,10534400.0 1991-11-29,0.421875,0.421875,0.421875,0.421875,19200.0 1991-12-02,0.45117199420928955,0.453125,0.4101560115814209,0.4101560115814209,13996800.0 1991-12-03,0.4609380066394806,0.4726560115814209,0.4492189884185791,0.453125,34278400.0 1991-12-04,0.44726601243019104,0.4609380066394806,0.4414060115814209,0.4609380066394806,22291200.0 1991-12-05,0.4335939884185791,0.4414060115814209,0.4140630066394806,0.4414060115814209,11027200.0 1991-12-06,0.4257810115814209,0.4335939884185791,0.4179689884185791,0.4257810115814209,5881600.0 1991-12-09,0.421875,0.4453130066394806,0.421875,0.4335939884185791,10316800.0 1991-12-10,0.4335939884185791,0.4335939884185791,0.4179689884185791,0.4257810115814209,3155200.0 1991-12-11,0.421875,0.4335939884185791,0.4179689884185791,0.4335939884185791,6873600.0 1991-12-12,0.4335939884185791,0.4375,0.421875,0.4257810115814209,4416000.0 1991-12-13,0.4375,0.4492189884185791,0.4335939884185791,0.4375,10604800.0 1991-12-16,0.42382800579071045,0.4335939884185791,0.4179689884185791,0.4335939884185791,2777600.0 1991-12-17,0.41601601243019104,0.4296880066394806,0.41601601243019104,0.421875,6400000.0 1991-12-18,0.4179689884185791,0.421875,0.4140630066394806,0.4179689884185791,10784000.0 1991-12-19,0.4257810115814209,0.4257810115814209,0.4101560115814209,0.4179689884185791,2681600.0 1991-12-20,0.43945300579071045,0.4414060115814209,0.4296880066394806,0.4296880066394806,7104000.0 1991-12-23,0.453125,0.4570310115814209,0.4296880066394806,0.4296880066394806,4300800.0 1991-12-24,0.46875,0.4804689884185791,0.453125,0.453125,12198400.0 1991-12-26,0.5039060115814209,0.5039060115814209,0.47070300579071045,0.4726560115814209,6694400.0 1991-12-27,0.5039060115814209,0.5039060115814209,0.4882810115814209,0.5,10182400.0 1991-12-30,0.5546879768371582,0.5546879768371582,0.4960939884185791,0.5078129768371582,27443200.0 1991-12-31,0.5507810115814209,0.5703129768371582,0.5507810115814209,0.5683590173721313,23564800.0 1992-01-02,0.5234379768371582,0.5429689884185791,0.5039060115814209,0.5429689884185791,15750400.0 1992-01-03,0.5234379768371582,0.5351560115814209,0.5117189884185791,0.5351560115814209,5644800.0 1992-01-06,0.5253909826278687,0.5351560115814209,0.5195310115814209,0.5273439884185791,10937600.0 1992-01-07,0.5273439884185791,0.5351560115814209,0.5195310115814209,0.5273439884185791,13740800.0 1992-01-08,0.5585939884185791,0.5859379768371582,0.5234379768371582,0.5234379768371582,24467200.0 1992-01-09,0.5820310115814209,0.5898439884185791,0.5585939884185791,0.5585939884185791,22041600.0 1992-01-10,0.5664060115814209,0.5820310115814209,0.5429689884185791,0.5800780057907104,21382400.0 1992-01-13,0.5507810115814209,0.5703129768371582,0.5429689884185791,0.5625,5792000.0 1992-01-14,0.5625,0.5625,0.546875,0.5507810115814209,3296000.0 1992-01-15,0.5664060115814209,0.5820310115814209,0.5585939884185791,0.5625,11948800.0 1992-01-16,0.5742189884185791,0.5859379768371582,0.5625,0.5664060115814209,6918400.0 1992-01-17,0.5976560115814209,0.5976560115814209,0.5742189884185791,0.5742189884185791,11072000.0 1992-01-20,0.5742189884185791,0.59375,0.5742189884185791,0.5859379768371582,4934400.0 1992-01-21,0.5527340173721313,0.578125,0.5507810115814209,0.5664060115814209,13632000.0 1992-01-22,0.5976560115814209,0.5976560115814209,0.5625,0.5625,6841600.0 1992-01-23,0.6015629768371582,0.6015629768371582,0.5898439884185791,0.5976560115814209,9875200.0 1992-01-24,0.59375,0.6015629768371582,0.5898439884185791,0.5976560115814209,17868800.0 1992-01-27,0.5898439884185791,0.5976560115814209,0.5820310115814209,0.59375,6912000.0 1992-01-28,0.5976560115814209,0.6054689884185791,0.59375,0.5976560115814209,10969600.0 1992-01-29,0.609375,0.6289060115814209,0.59375,0.59375,17113600.0 1992-01-30,0.5976560115814209,0.625,0.5820310115814209,0.609375,16531200.0 1992-01-31,0.5996090173721313,0.6074219942092896,0.59375,0.5976560115814209,4000000.0 1992-02-03,0.5898439884185791,0.6015629768371582,0.5859379768371582,0.5976560115814209,7936000.0 1992-02-04,0.609375,0.609375,0.59375,0.5976560115814209,13574400.0 1992-02-05,0.6074219942092896,0.609375,0.6054689884185791,0.609375,6220800.0 1992-02-06,0.609375,0.6171879768371582,0.59375,0.6015629768371582,26028800.0 1992-02-07,0.5917969942092896,0.6132810115814209,0.5859379768371582,0.609375,15769600.0 1992-02-10,0.6171879768371582,0.6171879768371582,0.59375,0.59375,6720000.0 1992-02-11,0.6054689884185791,0.625,0.5976560115814209,0.6210939884185791,24416000.0 1992-02-12,0.7109379768371582,0.71875,0.6445310115814209,0.6523439884185791,89849600.0 1992-02-13,0.7070310115814209,0.7304689884185791,0.703125,0.7109379768371582,37836800.0 1992-02-14,0.6796879768371582,0.7070310115814209,0.6679689884185791,0.703125,19443200.0 1992-02-18,0.6796879768371582,0.6992189884185791,0.6757810115814209,0.6875,20441600.0 1992-02-19,0.6914060115814209,0.6953129768371582,0.6757810115814209,0.6757810115814209,19507200.0 1992-02-20,0.7089840173721313,0.7109379768371582,0.6953129768371582,0.6953129768371582,23206400.0 1992-02-21,0.7089840173721313,0.7109379768371582,0.7070310115814209,0.7070310115814209,11334400.0 1992-02-24,0.7011719942092896,0.7109379768371582,0.6992189884185791,0.7070310115814209,6771200.0 1992-02-25,0.703125,0.7070310115814209,0.6796879768371582,0.6992189884185791,13440000.0 1992-02-26,0.703125,0.7109379768371582,0.6953129768371582,0.7109379768371582,5683200.0 1992-02-27,0.6953129768371582,0.703125,0.6914060115814209,0.703125,8832000.0 1992-02-28,0.6796879768371582,0.6953129768371582,0.6796879768371582,0.6953129768371582,24659200.0 1992-03-02,0.6757810115814209,0.6835939884185791,0.6679689884185791,0.6796879768371582,15590400.0 1992-03-03,0.6875,0.6953129768371582,0.6679689884185791,0.6757810115814209,42323200.0 1992-03-04,0.7148439884185791,0.71875,0.6875,0.6914060115814209,29939200.0 1992-03-05,0.703125,0.7148439884185791,0.6875,0.7148439884185791,25542400.0 1992-03-06,0.7070310115814209,0.7246090173721313,0.6875,0.7226560115814209,7904000.0 1992-03-09,0.6914060115814209,0.7070310115814209,0.6875,0.7070310115814209,6476800.0 1992-03-10,0.6992189884185791,0.703125,0.6796879768371582,0.6953129768371582,12409600.0 1992-03-11,0.703125,0.7148439884185791,0.6992189884185791,0.7050780057907104,17644800.0 1992-03-12,0.6796879768371582,0.7109379768371582,0.65625,0.6992189884185791,25958400.0 1992-03-13,0.671875,0.6796879768371582,0.6601560115814209,0.6796879768371582,4780800.0 1992-03-16,0.671875,0.671875,0.65625,0.6640629768371582,2803200.0 1992-03-17,0.703125,0.7109379768371582,0.6679689884185791,0.6679689884185791,9945600.0 1992-03-18,0.7382810115814209,0.75,0.7070310115814209,0.7070310115814209,14790400.0 1992-03-19,0.7246090173721313,0.7578129768371582,0.7226560115814209,0.7539060115814209,13920000.0 1992-03-20,0.7324219942092896,0.7382810115814209,0.71875,0.71875,5619200.0 1992-03-23,0.71875,0.7304689884185791,0.7148439884185791,0.7304689884185791,2598400.0 1992-03-24,0.6875,0.71875,0.6875,0.71875,10028800.0 1992-03-25,0.6582030057907104,0.6875,0.65625,0.6835939884185791,21888000.0 1992-03-26,0.6601560115814209,0.6796879768371582,0.6484379768371582,0.6640629768371582,22924800.0 1992-03-27,0.6523439884185791,0.6679689884185791,0.6367189884185791,0.6601560115814209,18873600.0 1992-03-30,0.6152340173721313,0.6601560115814209,0.6054689884185791,0.6601560115814209,20761600.0 1992-03-31,0.6230469942092896,0.6289060115814209,0.5976560115814209,0.6171879768371582,21030400.0 1992-04-01,0.6210939884185791,0.6289060115814209,0.5976560115814209,0.6171879768371582,17017600.0 1992-04-02,0.5898439884185791,0.625,0.5898439884185791,0.625,7270400.0 1992-04-03,0.6171879768371582,0.6289060115814209,0.5898439884185791,0.5976560115814209,30457600.0 1992-04-06,0.6171879768371582,0.6210939884185791,0.6015629768371582,0.6210939884185791,8409600.0 1992-04-07,0.5703129768371582,0.6171879768371582,0.5546879768371582,0.609375,5465600.0 1992-04-08,0.578125,0.5859379768371582,0.515625,0.5390629768371582,9174400.0 1992-04-09,0.6015629768371582,0.609375,0.578125,0.59375,5996800.0 1992-04-10,0.5820310115814209,0.609375,0.5546879768371582,0.6015629768371582,7459200.0 1992-04-13,0.6171879768371582,0.6171879768371582,0.5703129768371582,0.5859379768371582,11753600.0 1992-04-14,0.6210939884185791,0.6328129768371582,0.609375,0.6328129768371582,15254400.0 1992-04-15,0.6367189884185791,0.6484379768371582,0.6171879768371582,0.6328129768371582,5872000.0 1992-04-16,0.640625,0.6484379768371582,0.6210939884185791,0.6484379768371582,6163200.0 1992-04-20,0.6015629768371582,0.625,0.59375,0.625,12316800.0 1992-04-21,0.5742189884185791,0.6015629768371582,0.5703129768371582,0.6015629768371582,14550400.0 1992-04-22,0.578125,0.6015629768371582,0.5625,0.578125,9385600.0 1992-04-23,0.6015629768371582,0.6015629768371582,0.5859379768371582,0.59375,3424000.0 1992-04-24,0.59375,0.6015629768371582,0.5859379768371582,0.6015629768371582,12691200.0 1992-04-27,0.5703129768371582,0.59375,0.5625,0.5859379768371582,10323200.0 1992-04-28,0.546875,0.5703129768371582,0.515625,0.5625,11552000.0 1992-04-29,0.59375,0.59375,0.5546879768371582,0.5546879768371582,6156800.0 1992-04-30,0.578125,0.6015629768371582,0.578125,0.59375,9529600.0 1992-05-01,0.59375,0.6015629768371582,0.578125,0.59375,7529600.0 1992-05-04,0.578125,0.6015629768371582,0.5703129768371582,0.59375,10883200.0 1992-05-05,0.5742189884185791,0.59375,0.5625,0.578125,6377600.0 1992-05-06,0.5703129768371582,0.59375,0.5546879768371582,0.5703129768371582,12908800.0 1992-05-07,0.59375,0.59375,0.5625,0.578125,13804800.0 1992-05-08,0.5976560115814209,0.6015629768371582,0.5859379768371582,0.59375,6572800.0 1992-05-11,0.5703129768371582,0.609375,0.546875,0.609375,9676800.0 1992-05-12,0.59375,0.6015629768371582,0.5625,0.578125,9852800.0 1992-05-13,0.65625,0.6875,0.609375,0.6171879768371582,29155200.0 1992-05-14,0.6484379768371582,0.671875,0.625,0.671875,12857600.0 1992-05-15,0.65625,0.671875,0.625,0.6328129768371582,10643200.0 1992-05-18,0.6328129768371582,0.671875,0.6328129768371582,0.671875,9782400.0 1992-05-19,0.6445310115814209,0.6484379768371582,0.625,0.6484379768371582,14944000.0 1992-05-20,0.6484379768371582,0.6484379768371582,0.6328129768371582,0.6328129768371582,5740800.0 1992-05-21,0.6328129768371582,0.6484379768371582,0.6328129768371582,0.6367189884185791,5971200.0 1992-05-22,0.640625,0.640625,0.625,0.6328129768371582,8534400.0 1992-05-26,0.6523439884185791,0.65625,0.6171879768371582,0.625,4515200.0 1992-05-27,0.6640629768371582,0.6796879768371582,0.6484379768371582,0.65625,4358400.0 1992-05-28,0.6953129768371582,0.6953129768371582,0.65625,0.6796879768371582,2675200.0 1992-05-29,0.703125,0.734375,0.6953129768371582,0.6953129768371582,18979200.0 1992-06-01,0.6640629768371582,0.703125,0.6640629768371582,0.6953129768371582,13568000.0 1992-06-02,0.6640629768371582,0.6796879768371582,0.65625,0.671875,7731200.0 1992-06-03,0.65625,0.671875,0.640625,0.6640629768371582,2284800.0 1992-06-04,0.65625,0.65625,0.640625,0.65625,2614400.0 1992-06-05,0.6796879768371582,0.6835939884185791,0.65625,0.6640629768371582,13516800.0 1992-06-08,0.6953129768371582,0.6953129768371582,0.6796879768371582,0.6796879768371582,8140800.0 1992-06-09,0.6875,0.6953129768371582,0.671875,0.6875,13817600.0 1992-06-10,0.6640629768371582,0.6875,0.65625,0.6796879768371582,2544000.0 1992-06-11,0.6679689884185791,0.6796879768371582,0.6484379768371582,0.6640629768371582,5379200.0 1992-06-12,0.6875,0.703125,0.671875,0.6796879768371582,2915200.0 1992-06-15,0.6679689884185791,0.6875,0.6640629768371582,0.6796879768371582,7280000.0 1992-06-16,0.6640629768371582,0.6796879768371582,0.6640629768371582,0.671875,2800000.0 1992-06-17,0.6171879768371582,0.6640629768371582,0.59375,0.6484379768371582,15702400.0 1992-06-18,0.5703129768371582,0.625,0.5703129768371582,0.625,25420800.0 1992-06-19,0.6015629768371582,0.609375,0.5742189884185791,0.578125,10611200.0 1992-06-22,0.5664060115814209,0.6015629768371582,0.5546879768371582,0.6015629768371582,13753600.0 1992-06-23,0.5390629768371582,0.5820310115814209,0.5234379768371582,0.5742189884185791,17401600.0 1992-06-24,0.5625,0.578125,0.53125,0.546875,9462400.0 1992-06-25,0.5664060115814209,0.5859379768371582,0.5625,0.5625,8656000.0 1992-06-26,0.5703129768371582,0.578125,0.5625,0.5703129768371582,3692800.0 1992-06-29,0.6171879768371582,0.6171879768371582,0.5625,0.5625,5756800.0 1992-06-30,0.625,0.6484379768371582,0.6171879768371582,0.6171879768371582,11292800.0 1992-07-01,0.671875,0.6796879768371582,0.625,0.6328129768371582,14454400.0 1992-07-02,0.59375,0.6953129768371582,0.578125,0.6953129768371582,15200000.0 1992-07-06,0.59375,0.6015629768371582,0.578125,0.6015629768371582,13648000.0 1992-07-07,0.5742189884185791,0.59375,0.5625,0.59375,11945600.0 1992-07-08,0.609375,0.609375,0.5546879768371582,0.5625,8553600.0 1992-07-09,0.59375,0.609375,0.5859379768371582,0.5859379768371582,9523200.0 1992-07-10,0.59375,0.6171879768371582,0.5859379768371582,0.59375,6278400.0 1992-07-13,0.6015629768371582,0.6171879768371582,0.5859379768371582,0.6171879768371582,2956800.0 1992-07-14,0.59375,0.609375,0.578125,0.6015629768371582,11958400.0 1992-07-15,0.6015629768371582,0.6171879768371582,0.59375,0.6015629768371582,11961600.0 1992-07-16,0.6015629768371582,0.6015629768371582,0.578125,0.578125,3168000.0 1992-07-17,0.5859379768371582,0.6015629768371582,0.5625,0.59375,10873600.0 1992-07-20,0.59375,0.59375,0.5625,0.5859379768371582,6473600.0 1992-07-21,0.5898439884185791,0.59375,0.5859379768371582,0.59375,3398400.0 1992-07-22,0.59375,0.59375,0.578125,0.5859379768371582,5366400.0 1992-07-23,0.5859379768371582,0.6015629768371582,0.5859379768371582,0.5859379768371582,7929600.0 1992-07-24,0.59375,0.59375,0.5859379768371582,0.59375,1961600.0 1992-07-27,0.625,0.65625,0.578125,0.59375,6393600.0 1992-07-28,0.6484379768371582,0.6484379768371582,0.625,0.6328129768371582,6601600.0 1992-07-29,0.6640629768371582,0.6875,0.640625,0.6484379768371582,13286400.0 1992-07-30,0.6796879768371582,0.6796879768371582,0.65625,0.6640629768371582,4297600.0 1992-07-31,0.6875,0.6953129768371582,0.671875,0.671875,4752000.0 1992-08-03,0.6953129768371582,0.703125,0.6796879768371582,0.6875,4284800.0 1992-08-04,0.703125,0.7109379768371582,0.6953129768371582,0.6953129768371582,7798400.0 1992-08-05,0.7109379768371582,0.7265629768371582,0.6953129768371582,0.703125,11945600.0 1992-08-06,0.6875,0.7265629768371582,0.6796879768371582,0.703125,42179200.0 1992-08-07,0.6835939884185791,0.703125,0.6640629768371582,0.6796879768371582,32976000.0 1992-08-10,0.6953129768371582,0.734375,0.6640629768371582,0.6796879768371582,19600000.0 1992-08-11,0.6875,0.7265629768371582,0.6640629768371582,0.7265629768371582,30243200.0 1992-08-12,0.7890629768371582,0.7890629768371582,0.75,0.765625,63484800.0 1992-08-13,0.765625,0.8125,0.7578129768371582,0.7890629768371582,30566400.0 1992-08-14,0.7421879768371582,0.7734379768371582,0.734375,0.7578129768371582,42348800.0 1992-08-17,0.7421879768371582,0.7578129768371582,0.734375,0.734375,12588800.0 1992-08-18,0.75,0.7578129768371582,0.7421879768371582,0.75,12848000.0 1992-08-19,0.75,0.765625,0.7421879768371582,0.7578129768371582,7660800.0 1992-08-20,0.7421879768371582,0.7578129768371582,0.734375,0.7421879768371582,18640000.0 1992-08-21,0.7421879768371582,0.7578129768371582,0.7265629768371582,0.7421879768371582,13734400.0 1992-08-24,0.71875,0.734375,0.71875,0.71875,5644800.0 1992-08-25,0.703125,0.734375,0.6953129768371582,0.734375,11820800.0 1992-08-26,0.7421879768371582,0.7421879768371582,0.703125,0.703125,17571200.0 1992-08-27,0.765625,0.7890629768371582,0.75,0.7734379768371582,19753600.0 1992-08-28,0.7460939884185791,0.7734379768371582,0.734375,0.7578129768371582,88316800.0 1992-08-31,0.734375,0.75,0.71875,0.734375,20259200.0 1992-09-01,0.7539060115814209,0.7578129768371582,0.7265629768371582,0.734375,17222400.0 1992-09-02,0.7695310115814209,0.7734379768371582,0.75,0.7539060115814209,34758400.0 1992-09-03,0.7578129768371582,0.7734379768371582,0.7578129768371582,0.7734379768371582,21232000.0 1992-09-04,0.7578129768371582,0.765625,0.75,0.7578129768371582,5520000.0 1992-09-08,0.7617189884185791,0.765625,0.75,0.75,4294400.0 1992-09-09,0.765625,0.7734379768371582,0.7578129768371582,0.765625,11414400.0 1992-09-10,0.8125,0.828125,0.7578129768371582,0.7578129768371582,38608000.0 1992-09-11,0.8359379768371582,0.8515629768371582,0.8125,0.8203129768371582,28134400.0 1992-09-14,0.859375,0.859375,0.84375,0.84375,28243200.0 1992-09-15,0.8203129768371582,0.859375,0.8046879768371582,0.859375,15696000.0 1992-09-16,0.8125,0.8359379768371582,0.7890629768371582,0.796875,22540800.0 1992-09-17,0.8085939884185791,0.8359379768371582,0.796875,0.8359379768371582,14521600.0 1992-09-18,0.8359379768371582,0.84375,0.796875,0.8046879768371582,19219200.0 1992-09-21,0.8554689884185791,0.875,0.828125,0.828125,18060800.0 1992-09-22,0.828125,0.8671879768371582,0.8046879768371582,0.84375,18153600.0 1992-09-23,0.8671879768371582,0.8671879768371582,0.8125,0.8359379768371582,12486400.0 1992-09-24,0.859375,0.8671879768371582,0.84375,0.859375,11910400.0 1992-09-25,0.8125,0.859375,0.8046879768371582,0.859375,11123200.0 1992-09-28,0.8203129768371582,0.8398439884185791,0.8007810115814209,0.8046879768371582,7075200.0 1992-09-29,0.8359379768371582,0.8515629768371582,0.8125,0.8203129768371582,14390400.0 1992-09-30,0.8515629768371582,0.859375,0.84375,0.8515629768371582,8902400.0 1992-10-01,0.8125,0.8476560115814209,0.8046879768371582,0.84375,11283200.0 1992-10-02,0.8046879768371582,0.8203129768371582,0.8046879768371582,0.8125,6729600.0 1992-10-05,0.8046879768371582,0.8125,0.75,0.8125,30108800.0 1992-10-06,0.859375,0.875,0.8046879768371582,0.8242189884185791,24556800.0 1992-10-07,0.875,0.8984379768371582,0.859375,0.859375,43299200.0 1992-10-08,0.8828129768371582,0.8984379768371582,0.8671879768371582,0.890625,31340800.0 1992-10-09,0.8398439884185791,0.875,0.8359379768371582,0.875,11849600.0 1992-10-12,0.8476560115814209,0.8515629768371582,0.8203129768371582,0.8359379768371582,9168000.0 1992-10-13,0.8710939884185791,0.875,0.84375,0.8515629768371582,8409600.0 1992-10-14,0.8789060115814209,0.8984379768371582,0.859375,0.875,13209600.0 1992-10-15,0.8710939884185791,0.875,0.8515629768371582,0.875,10124800.0 1992-10-16,0.8710939884185791,0.875,0.8515629768371582,0.8671879768371582,7232000.0 1992-10-19,0.9023439884185791,0.9140629768371582,0.8671879768371582,0.8671879768371582,30326400.0 1992-10-20,0.8710939884185791,0.921875,0.8671879768371582,0.90625,18323200.0 1992-10-21,0.9140629768371582,0.9257810115814209,0.8671879768371582,0.890625,25548800.0 1992-10-22,0.9023439884185791,0.9375,0.8984379768371582,0.9296879768371582,23577600.0 1992-10-23,0.9140629768371582,0.9140629768371582,0.8984379768371582,0.90625,4364800.0 1992-10-26,0.9023439884185791,0.9140629768371582,0.8828129768371582,0.8984379768371582,17884800.0 1992-10-27,0.90625,0.90625,0.890625,0.90625,11008000.0 1992-10-28,0.9140629768371582,0.9179689884185791,0.890625,0.890625,34368000.0 1992-10-29,0.9375,0.953125,0.9023439884185791,0.9296879768371582,34252800.0 1992-10-30,0.921875,0.9453129768371582,0.9140629768371582,0.9453129768371582,19830400.0 1992-11-02,0.9375,0.9375,0.9140629768371582,0.9140629768371582,11830400.0 1992-11-03,0.9257810115814209,0.9453129768371582,0.921875,0.9375,18137600.0 1992-11-04,0.9296879768371582,0.9375,0.9140629768371582,0.921875,12246400.0 1992-11-05,0.984375,1.0234379768371582,0.921875,0.9375,47801600.0 1992-11-06,0.9882810115814209,1.015625,0.984375,0.984375,15056000.0 1992-11-09,1.0390629768371582,1.0546879768371582,0.9960939884185791,1.015625,55401600.0 1992-11-10,1.046875,1.046875,1.0234379768371582,1.03125,34896000.0 1992-11-11,1.042968988418579,1.0546879768371582,1.03125,1.03125,36784000.0 1992-11-12,1.0546879768371582,1.0625,1.0234379768371582,1.042968988418579,18838400.0 1992-11-13,1.09375,1.09375,1.046875,1.0625,21376000.0 1992-11-16,1.082031011581421,1.125,1.078125,1.125,17753600.0 1992-11-17,1.0390629768371582,1.09375,1.0234379768371582,1.0859379768371582,25923200.0 1992-11-18,1.09375,1.09375,1.0390629768371582,1.046875,25689600.0 1992-11-19,1.125,1.140625,1.1015629768371582,1.109375,18022400.0 1992-11-20,1.1484379768371582,1.15625,1.09375,1.125,27971200.0 1992-11-23,1.1171879768371582,1.140625,1.109375,1.140625,22777600.0 1992-11-24,1.121093988418579,1.1328129768371582,1.09375,1.109375,8995200.0 1992-11-25,1.1328129768371582,1.1328129768371582,1.1171879768371582,1.1328129768371582,24416000.0 1992-11-27,1.136718988418579,1.1484379768371582,1.125,1.125,3033600.0 1992-11-30,1.1328129768371582,1.15625,1.1328129768371582,1.1328129768371582,5827200.0 1992-12-01,1.1328129768371582,1.1484379768371582,1.1328129768371582,1.1484379768371582,10739200.0 1992-12-02,1.1328129768371582,1.140625,1.109375,1.1328129768371582,9702400.0 1992-12-03,1.109375,1.1328129768371582,1.09375,1.1171879768371582,10512000.0 1992-12-04,1.1328129768371582,1.1484379768371582,1.109375,1.1171879768371582,16304000.0 1992-12-07,1.2109379768371582,1.2109379768371582,1.140625,1.140625,23129600.0 1992-12-08,1.1796879768371582,1.203125,1.1640629768371582,1.199218988418579,19321600.0 1992-12-09,1.125,1.1640629768371582,1.1015629768371582,1.1484379768371582,21104000.0 1992-12-10,1.109375,1.140625,1.109375,1.140625,9638400.0 1992-12-11,1.078125,1.1171879768371582,1.0546879768371582,1.1015629768371582,15216000.0 1992-12-14,1.0625,1.0859379768371582,1.0625,1.078125,16998400.0 1992-12-15,1.046875,1.0703129768371582,1.03125,1.0625,15196800.0 1992-12-16,1.03125,1.0625,1.0234379768371582,1.0625,14060800.0 1992-12-17,1.140625,1.1484379768371582,1.03125,1.0390629768371582,25584000.0 1992-12-18,1.105468988418579,1.1484379768371582,1.09375,1.1484379768371582,12732800.0 1992-12-21,1.0703129768371582,1.109375,1.0625,1.109375,15779200.0 1992-12-22,1.0625,1.0859379768371582,1.0390629768371582,1.0859379768371582,12630400.0 1992-12-23,1.0625,1.078125,1.046875,1.0703129768371582,7235200.0 1992-12-24,1.082031011581421,1.0859379768371582,1.0546879768371582,1.0703129768371582,9638400.0 1992-12-28,1.0703129768371582,1.09375,1.0625,1.0859379768371582,5321600.0 1992-12-29,1.066406011581421,1.078125,1.046875,1.078125,9900800.0 1992-12-30,1.066406011581421,1.0703129768371582,1.046875,1.0703129768371582,11148800.0 1992-12-31,1.0546879768371582,1.0703129768371582,1.0546879768371582,1.0703129768371582,8252800.0 1993-01-04,1.050781011581421,1.0703129768371582,1.046875,1.0625,21657600.0 1993-01-05,1.078125,1.078125,1.0078129768371582,1.0546879768371582,27740800.0 1993-01-06,1.1640629768371582,1.1640629768371582,1.1015629768371582,1.109375,50592000.0 1993-01-07,1.183593988418579,1.2578129768371582,1.1796879768371582,1.1796879768371582,43971200.0 1993-01-08,1.1640629768371582,1.199218988418579,1.125,1.171875,28912000.0 1993-01-11,1.1875,1.203125,1.140625,1.15625,22070400.0 1993-01-12,1.140625,1.1796879768371582,1.125,1.171875,14387200.0 1993-01-13,1.171875,1.171875,1.1328129768371582,1.140625,10761600.0 1993-01-14,1.203125,1.265625,1.1796879768371582,1.1796879768371582,32416000.0 1993-01-15,1.1640629768371582,1.1875,1.1484379768371582,1.171875,16560000.0 1993-01-18,1.1875,1.1875,1.1484379768371582,1.15625,10566400.0 1993-01-19,1.15625,1.1875,1.15625,1.1875,17808000.0 1993-01-20,1.1171879768371582,1.1640629768371582,1.109375,1.1640629768371582,8940800.0 1993-01-21,1.15625,1.1640629768371582,1.109375,1.1171879768371582,10022400.0 1993-01-22,1.15625,1.1796879768371582,1.140625,1.1640629768371582,8272000.0 1993-01-25,1.175781011581421,1.203125,1.140625,1.140625,11737600.0 1993-01-26,1.1796879768371582,1.21875,1.1796879768371582,1.203125,9305600.0 1993-01-27,1.15625,1.1953129768371582,1.1328129768371582,1.1796879768371582,13206400.0 1993-01-28,1.09375,1.1640629768371582,1.078125,1.1484379768371582,21667200.0 1993-01-29,1.09375,1.1171879768371582,1.078125,1.109375,17414400.0 1993-02-01,1.128906011581421,1.1328129768371582,1.078125,1.109375,16675200.0 1993-02-02,1.1875,1.203125,1.1171879768371582,1.125,26912000.0 1993-02-03,1.203125,1.2421879768371582,1.1953129768371582,1.203125,22464000.0 1993-02-04,1.207031011581421,1.2265629768371582,1.15625,1.2109379768371582,26752000.0 1993-02-05,1.171875,1.207031011581421,1.1640629768371582,1.1953129768371582,35104000.0 1993-02-08,1.171875,1.1875,1.1640629768371582,1.1796879768371582,12969600.0 1993-02-09,1.140625,1.1796879768371582,1.1328129768371582,1.171875,15030400.0 1993-02-10,1.1328129768371582,1.1640629768371582,1.1328129768371582,1.15625,11446400.0 1993-02-11,1.2109379768371582,1.214843988418579,1.140625,1.140625,11676800.0 1993-02-12,1.15625,1.2265629768371582,1.1484379768371582,1.21875,13299200.0 1993-02-16,1.09375,1.1484379768371582,1.0625,1.1484379768371582,32537600.0 1993-02-17,1.1484379768371582,1.15625,1.0859379768371582,1.125,38656000.0 1993-02-18,1.171875,1.1796879768371582,1.140625,1.15625,20851200.0 1993-02-19,1.15625,1.1875,1.15625,1.1875,14172800.0 1993-02-22,1.171875,1.1953129768371582,1.1640629768371582,1.167968988418579,4704000.0 1993-02-23,1.1875,1.1953129768371582,1.15625,1.1875,15686400.0 1993-02-24,1.230468988418579,1.230468988418579,1.171875,1.1796879768371582,24128000.0 1993-02-25,1.234375,1.2421879768371582,1.2109379768371582,1.2109379768371582,15244800.0 1993-02-26,1.2578129768371582,1.2578129768371582,1.21875,1.2421879768371582,13520000.0 1993-03-01,1.2734379768371582,1.3046879768371582,1.25,1.25,23126400.0 1993-03-02,1.300781011581421,1.3046879768371582,1.2578129768371582,1.265625,15721600.0 1993-03-03,1.332031011581421,1.347656011581421,1.2890629768371582,1.3046879768371582,16048000.0 1993-03-04,1.3515629768371582,1.3515629768371582,1.3046879768371582,1.328125,17561600.0 1993-03-05,1.375,1.4375,1.34375,1.359375,44096000.0 1993-03-08,1.3984379768371582,1.4140629768371582,1.3671879768371582,1.390625,23987200.0 1993-03-09,1.3984379768371582,1.4140629768371582,1.3984379768371582,1.3984379768371582,19952000.0 1993-03-10,1.363281011581421,1.40625,1.359375,1.40625,23193600.0 1993-03-11,1.359375,1.3984379768371582,1.3359379768371582,1.3984379768371582,12713600.0 1993-03-12,1.3984379768371582,1.3984379768371582,1.3203129768371582,1.3515629768371582,8272000.0 1993-03-15,1.4140629768371582,1.4140629768371582,1.359375,1.3984379768371582,9011200.0 1993-03-16,1.402343988418579,1.421875,1.375,1.421875,6636800.0 1993-03-17,1.328125,1.40625,1.296875,1.3984379768371582,13459200.0 1993-03-18,1.363281011581421,1.375,1.328125,1.3359379768371582,14425600.0 1993-03-19,1.3203129768371582,1.390625,1.3125,1.375,26364800.0 1993-03-22,1.3125,1.3359379768371582,1.296875,1.3359379768371582,26928000.0 1993-03-23,1.3515629768371582,1.3515629768371582,1.3125,1.3203129768371582,16598400.0 1993-03-24,1.3515629768371582,1.378906011581421,1.328125,1.3515629768371582,13401600.0 1993-03-25,1.378906011581421,1.390625,1.3515629768371582,1.359375,5280000.0 1993-03-26,1.375,1.3828129768371582,1.34375,1.3828129768371582,10048000.0 1993-03-29,1.386718988418579,1.4140629768371582,1.3671879768371582,1.375,10560000.0 1993-03-30,1.363281011581421,1.394531011581421,1.3359379768371582,1.390625,7808000.0 1993-03-31,1.34375,1.390625,1.3359379768371582,1.375,9884800.0 1993-04-01,1.2890629768371582,1.3515629768371582,1.2890629768371582,1.328125,16006400.0 1993-04-02,1.2421879768371582,1.296875,1.234375,1.296875,20582400.0 1993-04-05,1.25,1.2578129768371582,1.234375,1.25,19177600.0 1993-04-06,1.246093988418579,1.2890629768371582,1.2421879768371582,1.28125,22809600.0 1993-04-07,1.285156011581421,1.2890629768371582,1.2265629768371582,1.25,20758400.0 1993-04-08,1.324218988418579,1.3359379768371582,1.28125,1.296875,21222400.0 1993-04-12,1.328125,1.375,1.2890629768371582,1.34375,21155200.0 1993-04-13,1.3359379768371582,1.3671879768371582,1.3203129768371582,1.328125,25817600.0 1993-04-14,1.265625,1.3046879768371582,1.2578129768371582,1.3046879768371582,10780800.0 1993-04-15,1.222656011581421,1.28125,1.1953129768371582,1.28125,13782400.0 1993-04-16,1.1953129768371582,1.2265629768371582,1.160156011581421,1.21875,30806400.0 1993-04-19,1.238281011581421,1.2421879768371582,1.1796879768371582,1.1875,15260800.0 1993-04-20,1.2265629768371582,1.2578129768371582,1.203125,1.2421879768371582,12313600.0 1993-04-21,1.234375,1.2421879768371582,1.207031011581421,1.2265629768371582,8697600.0 1993-04-22,1.2421879768371582,1.28125,1.2265629768371582,1.2265629768371582,9795200.0 1993-04-23,1.1953129768371582,1.25,1.1796879768371582,1.25,8720000.0 1993-04-26,1.144531011581421,1.203125,1.140625,1.1953129768371582,9456000.0 1993-04-27,1.2109379768371582,1.21875,1.140625,1.140625,21657600.0 1993-04-28,1.269531011581421,1.28125,1.203125,1.21875,16550400.0 1993-04-29,1.3203129768371582,1.328125,1.2421879768371582,1.2734379768371582,14979200.0 1993-04-30,1.332031011581421,1.3671879768371582,1.3046879768371582,1.328125,28822400.0 1993-05-03,1.34375,1.359375,1.328125,1.3359379768371582,6550400.0 1993-05-04,1.4375,1.441406011581421,1.3515629768371582,1.3515629768371582,27088000.0 1993-05-05,1.484375,1.515625,1.4140629768371582,1.4296879768371582,34054400.0 1993-05-06,1.457031011581421,1.4921879768371582,1.4453129768371582,1.4921879768371582,22524800.0 1993-05-07,1.472656011581421,1.5,1.4296879768371582,1.453125,23507200.0 1993-05-10,1.46875,1.4765629768371582,1.4453129768371582,1.4765629768371582,13187200.0 1993-05-11,1.46875,1.4765629768371582,1.4375,1.4453129768371582,7228800.0 1993-05-12,1.5625,1.578125,1.5390629768371582,1.5703129768371582,39222400.0 1993-05-13,1.574218988418579,1.6015629768371582,1.53125,1.5546879768371582,17443200.0 1993-05-14,1.589843988418579,1.59375,1.5625,1.582031011581421,11561600.0 1993-05-17,1.597656011581421,1.597656011581421,1.546875,1.5859379768371582,10140800.0 1993-05-18,1.6484379768371582,1.6484379768371582,1.59375,1.59375,11667200.0 1993-05-19,1.6484379768371582,1.703125,1.640625,1.6953129768371582,30316800.0 1993-05-20,1.671875,1.6875,1.640625,1.6640629768371582,37542400.0 1993-05-21,1.625,1.6640629768371582,1.578125,1.65625,22160000.0 1993-05-24,1.5625,1.6171879768371582,1.5625,1.6171879768371582,23395200.0 1993-05-25,1.5859379768371582,1.6015629768371582,1.5546879768371582,1.5546879768371582,8752000.0 1993-05-26,1.652343988418579,1.65625,1.578125,1.578125,20537600.0 1993-05-27,1.6484379768371582,1.6796879768371582,1.625,1.65625,20643200.0 1993-05-28,1.6171879768371582,1.6484379768371582,1.59375,1.6484379768371582,6918400.0 1993-06-01,1.660156011581421,1.6796879768371582,1.6015629768371582,1.625,9414400.0 1993-06-02,1.6796879768371582,1.6953129768371582,1.65625,1.65625,18064000.0 1993-06-03,1.6875,1.6875,1.671875,1.6875,22771200.0 1993-06-04,1.671875,1.6796879768371582,1.65625,1.65625,10668800.0 1993-06-07,1.652343988418579,1.6875,1.6484379768371582,1.6796879768371582,17401600.0 1993-06-08,1.566406011581421,1.6171879768371582,1.5625,1.6015629768371582,18304000.0 1993-06-09,1.566406011581421,1.5703129768371582,1.5390629768371582,1.5703129768371582,22451200.0 1993-06-10,1.59375,1.59375,1.5546879768371582,1.5625,16688000.0 1993-06-11,1.6640629768371582,1.6796879768371582,1.6015629768371582,1.6171879768371582,15833600.0 1993-06-14,1.6796879768371582,1.6796879768371582,1.65625,1.6796879768371582,7596800.0 1993-06-15,1.703125,1.703125,1.6640629768371582,1.6640629768371582,22777600.0 1993-06-16,1.761718988418579,1.765625,1.6875,1.6875,36892800.0 1993-06-17,1.753906011581421,1.765625,1.734375,1.765625,12550400.0 1993-06-18,1.7109379768371582,1.7578129768371582,1.6953129768371582,1.75,16275200.0 1993-06-21,1.65625,1.71875,1.640625,1.703125,11654400.0 1993-06-22,1.7109379768371582,1.71875,1.6484379768371582,1.6640629768371582,11123200.0 1993-06-23,1.671875,1.71875,1.6640629768371582,1.703125,11203200.0 1993-06-24,1.5859379768371582,1.640625,1.5703129768371582,1.6328129768371582,26288000.0 1993-06-25,1.628906011581421,1.6328129768371582,1.578125,1.578125,23516800.0 1993-06-28,1.703125,1.7109379768371582,1.640625,1.652343988418579,14118400.0 1993-06-29,1.734375,1.734375,1.6953129768371582,1.7265629768371582,20272000.0 1993-06-30,1.6875,1.78125,1.6796879768371582,1.7421879768371582,30556800.0 1993-07-01,1.7109379768371582,1.7109379768371582,1.65625,1.6953129768371582,17174400.0 1993-07-02,1.75,1.75,1.703125,1.7109379768371582,6115200.0 1993-07-06,1.734375,1.7578129768371582,1.71875,1.7421879768371582,13747200.0 1993-07-07,1.7109379768371582,1.734375,1.671875,1.7265629768371582,12188800.0 1993-07-08,1.691406011581421,1.71875,1.6640629768371582,1.71875,21488000.0 1993-07-09,1.71875,1.7265629768371582,1.671875,1.6953129768371582,7424000.0 1993-07-12,1.800781011581421,1.8046879768371582,1.7265629768371582,1.7265629768371582,16284800.0 1993-07-13,1.84375,1.8515629768371582,1.796875,1.8046879768371582,16089600.0 1993-07-14,1.925781011581421,1.953125,1.828125,1.8359379768371582,31052800.0 1993-07-15,1.8515629768371582,1.9140629768371582,1.8515629768371582,1.90625,27321600.0 1993-07-16,1.7890629768371582,1.8359379768371582,1.765625,1.828125,13120000.0 1993-07-19,1.8203129768371582,1.8515629768371582,1.765625,1.765625,7481600.0 1993-07-20,1.84375,1.859375,1.8203129768371582,1.84375,7209600.0 1993-07-21,1.8359379768371582,1.859375,1.828125,1.8359379768371582,8377600.0 1993-07-22,1.855468988418579,1.875,1.8359379768371582,1.859375,14912000.0 1993-07-23,1.875,1.8984379768371582,1.84375,1.84375,9820800.0 1993-07-26,1.863281011581421,1.8828129768371582,1.84375,1.8671879768371582,11808000.0 1993-07-27,1.871093988418579,1.875,1.84375,1.8671879768371582,9456000.0 1993-07-28,1.9296879768371582,1.9296879768371582,1.859375,1.875,14412800.0 1993-07-29,1.9921879768371582,2.007812976837158,1.921875,1.9296879768371582,21353600.0 1993-07-30,2.0625,2.070312976837158,1.9765629768371582,1.9765629768371582,21296000.0 1993-08-02,2.0625,2.09375,2.046875,2.0625,14912000.0 1993-08-03,2.046875,2.070312976837158,2.023437976837158,2.0625,8108800.0 1993-08-04,2.046875,2.070312976837158,2.035156011581421,2.046875,8688000.0 1993-08-05,2.074218988418579,2.085937976837158,2.039062976837158,2.039062976837158,19235200.0 1993-08-06,2.117187976837158,2.117187976837158,2.0625,2.085937976837158,12572800.0 1993-08-09,2.1875,2.203125,2.101562976837158,2.125,15120000.0 1993-08-10,2.1875,2.234375,2.164062976837158,2.226562976837158,18569600.0 1993-08-11,2.128906011581421,2.203125,2.105468988418579,2.195312976837158,19731200.0 1993-08-12,2.132812976837158,2.148437976837158,2.078125,2.132812976837158,14409600.0 1993-08-13,2.132812976837158,2.179687976837158,2.117187976837158,2.140625,15244800.0 1993-08-16,2.195312976837158,2.195312976837158,2.125,2.15625,8614400.0 1993-08-17,2.203125,2.25,2.179687976837158,2.179687976837158,15811200.0 1993-08-18,2.308593988418579,2.328125,2.289062976837158,2.296875,36185600.0 1993-08-19,2.269531011581421,2.3125,2.265625,2.304687976837158,21609600.0 1993-08-20,2.273437976837158,2.28125,2.21875,2.28125,35936000.0 1993-08-23,2.257812976837158,2.296875,2.25,2.265625,16147200.0 1993-08-24,2.25,2.273437976837158,2.195312976837158,2.265625,12112000.0 1993-08-25,2.203125,2.273437976837158,2.203125,2.257812976837158,15388800.0 1993-08-26,2.105468988418579,2.210937976837158,2.085937976837158,2.203125,37657600.0 1993-08-27,2.125,2.148437976837158,2.09375,2.101562976837158,16579200.0 1993-08-30,2.183593988418579,2.1875,2.117187976837158,2.132812976837158,10998400.0 1993-08-31,2.242187976837158,2.242187976837158,2.179687976837158,2.1875,10691200.0 1993-09-01,2.257812976837158,2.257812976837158,2.210937976837158,2.226562976837158,12208000.0 1993-09-02,2.269531011581421,2.296875,2.257812976837158,2.273437976837158,18054400.0 1993-09-03,2.21875,2.273437976837158,2.203125,2.257812976837158,16016000.0 1993-09-07,2.109375,2.234375,2.109375,2.21875,17212800.0 1993-09-08,2.039062976837158,2.109375,1.984375,2.109375,29241600.0 1993-09-09,2.125,2.132812976837158,2.054687976837158,2.0625,23625600.0 1993-09-10,2.238281011581421,2.25,2.117187976837158,2.140625,27289600.0 1993-09-13,2.175781011581421,2.265625,2.152343988418579,2.25,34838400.0 1993-09-14,2.136718988418579,2.164062976837158,2.070312976837158,2.15625,28326400.0 1993-09-15,2.238281011581421,2.257812976837158,2.117187976837158,2.160156011581421,24115200.0 1993-09-16,2.21875,2.242187976837158,2.179687976837158,2.242187976837158,9411200.0 1993-09-17,2.25,2.265625,2.179687976837158,2.195312976837158,21936000.0 1993-09-20,2.328125,2.351562976837158,2.273437976837158,2.273437976837158,22041600.0 1993-09-21,2.296875,2.335937976837158,2.265625,2.3125,25942400.0 1993-09-22,2.425781011581421,2.457031011581421,2.296875,2.296875,36454400.0 1993-09-23,2.417968988418579,2.453125,2.40625,2.421875,22921600.0 1993-09-24,2.375,2.414062976837158,2.367187976837158,2.390625,16182400.0 1993-09-27,2.351562976837158,2.390625,2.351562976837158,2.367187976837158,25744000.0 1993-09-28,2.453125,2.460937976837158,2.335937976837158,2.359375,20275200.0 1993-09-29,2.277343988418579,2.5,2.25,2.460937976837158,43283200.0 1993-09-30,2.234375,2.320312976837158,2.21875,2.304687976837158,40854400.0 1993-10-01,2.316406011581421,2.328125,2.195312976837158,2.25,29273600.0 1993-10-04,2.375,2.390625,2.304687976837158,2.304687976837158,12467200.0 1993-10-05,2.226562976837158,2.40625,2.1875,2.40625,54492800.0 1993-10-06,2.140625,2.3125,2.109375,2.28125,24782400.0 1993-10-07,1.953125,2.140625,1.875,2.140625,29412800.0 1993-10-08,2.1875,2.203125,1.96875,2.0,27009600.0 1993-10-11,2.3125,2.34375,2.1875,2.203125,29942400.0 1993-10-12,2.289062976837158,2.390625,2.234375,2.390625,15192000.0 1993-10-13,2.164062976837158,2.25,2.046875,2.25,28070400.0 1993-10-14,2.164062976837158,2.203125,2.140625,2.140625,11920000.0 1993-10-15,2.1875,2.203125,2.140625,2.1875,10484800.0 1993-10-18,2.0625,2.265625,2.03125,2.203125,14681600.0 1993-10-19,1.921875,2.0625,1.890625,2.0625,32624000.0 1993-10-20,1.7890629768371582,2.015625,1.765625,2.0,40067200.0 1993-10-21,1.84375,1.859375,1.796875,1.8125,46958400.0 1993-10-22,1.921875,1.96875,1.859375,1.890625,39806400.0 1993-10-25,1.953125,1.96875,1.90625,1.9375,24747200.0 1993-10-26,1.875,1.96875,1.859375,1.953125,9680000.0 1993-10-27,1.953125,1.96875,1.859375,1.890625,19553600.0 1993-10-28,1.921875,1.96875,1.875,1.921875,21544000.0 1993-10-29,1.96875,1.984375,1.890625,1.921875,16059200.0 1993-11-01,2.125,2.15625,1.96875,1.984375,23561600.0 1993-11-02,2.15625,2.15625,2.09375,2.140625,28760000.0 1993-11-03,1.953125,2.171875,1.875,2.15625,33956800.0 1993-11-04,1.8828129768371582,1.96875,1.84375,1.921875,20401600.0 1993-11-05,1.9375,1.96875,1.828125,1.828125,23476800.0 1993-11-08,2.070312976837158,2.09375,1.984375,1.984375,16489600.0 1993-11-09,2.09375,2.15625,2.03125,2.078125,17516800.0 1993-11-10,2.296875,2.3125,2.09375,2.15625,33412800.0 1993-11-11,2.234375,2.328125,2.21875,2.296875,13240000.0 1993-11-12,2.25,2.28125,2.21875,2.25,15312000.0 1993-11-15,2.195312976837158,2.234375,2.171875,2.21875,11982400.0 1993-11-16,2.1875,2.1875,2.09375,2.1875,12332800.0 1993-11-17,2.109375,2.234375,2.0625,2.234375,13078400.0 1993-11-18,2.015625,2.109375,1.984375,2.09375,15561600.0 1993-11-19,1.9921879768371582,2.09375,1.96875,2.0,19403200.0 1993-11-22,1.875,2.0,1.875,1.984375,15928000.0 1993-11-23,2.046875,2.078125,1.890625,1.921875,17676800.0 1993-11-24,2.125,2.140625,2.046875,2.0625,12449600.0 1993-11-26,2.195312976837158,2.21875,2.125,2.140625,3934400.0 1993-11-29,2.1875,2.265625,2.171875,2.265625,20363200.0 1993-11-30,2.203125,2.25,2.140625,2.140625,17249600.0 1993-12-01,2.304687976837158,2.375,2.28125,2.3125,41064000.0 1993-12-02,2.3125,2.328125,2.21875,2.296875,16868800.0 1993-12-03,2.359375,2.359375,2.25,2.3125,17144000.0 1993-12-06,2.234375,2.234375,2.0625,2.171875,26547200.0 1993-12-07,2.21875,2.265625,2.21875,2.25,5137600.0 1993-12-08,2.195312976837158,2.234375,2.15625,2.1875,10494400.0 1993-12-09,2.125,2.1875,2.109375,2.171875,10432000.0 1993-12-10,2.15625,2.171875,2.09375,2.140625,9716800.0 1993-12-13,2.203125,2.234375,2.140625,2.171875,9604800.0 1993-12-14,2.203125,2.234375,2.125,2.21875,5968000.0 1993-12-15,2.15625,2.21875,2.03125,2.1875,23278400.0 1993-12-16,2.15625,2.242187976837158,2.140625,2.1875,13652800.0 1993-12-17,2.15625,2.1875,2.125,2.1875,9568000.0 1993-12-20,2.171875,2.171875,2.140625,2.15625,2555200.0 1993-12-21,2.125,2.171875,2.109375,2.140625,4587200.0 1993-12-22,2.15625,2.203125,2.109375,2.109375,5160000.0 1993-12-23,2.179687976837158,2.203125,2.15625,2.1875,5875200.0 1993-12-27,2.296875,2.3125,2.171875,2.1875,11750400.0 1993-12-28,2.359375,2.40625,2.296875,2.3125,15185600.0 1993-12-29,2.375,2.390625,2.3125,2.34375,6062400.0 1993-12-30,2.398437976837158,2.40625,2.359375,2.359375,6643200.0 1993-12-31,2.421875,2.453125,2.375,2.40625,7064000.0 1994-01-03,2.359375,2.453125,2.28125,2.421875,14158400.0 1994-01-04,2.34375,2.34375,2.3125,2.34375,7483200.0 1994-01-05,2.40625,2.421875,2.28125,2.296875,12771200.0 1994-01-06,2.375,2.390625,2.328125,2.34375,8340800.0 1994-01-07,2.359375,2.40625,2.296875,2.3125,14515200.0 1994-01-10,2.5,2.5,2.328125,2.390625,19846400.0 1994-01-11,2.5,2.5,2.398437976837158,2.484375,13326400.0 1994-01-12,2.59375,2.609375,2.390625,2.515625,43320000.0 1994-01-13,2.625,2.65625,2.5,2.546875,15657600.0 1994-01-14,2.640625,2.6875,2.609375,2.65625,16675200.0 1994-01-17,2.664062976837158,2.671875,2.59375,2.640625,15112000.0 1994-01-18,2.648437976837158,2.671875,2.59375,2.609375,23856000.0 1994-01-19,2.570312976837158,2.609375,2.53125,2.53125,14369600.0 1994-01-20,2.640625,2.65625,2.5625,2.59375,12992000.0 1994-01-21,2.671875,2.703125,2.609375,2.65625,14862400.0 1994-01-24,2.734375,2.765625,2.671875,2.703125,21035200.0 1994-01-25,2.726562976837158,2.75,2.6875,2.703125,9360000.0 1994-01-26,2.6875,2.75,2.65625,2.71875,18044800.0 1994-01-27,2.71875,2.75,2.609375,2.671875,11780800.0 1994-01-28,2.734375,2.765625,2.6875,2.71875,12632000.0 1994-01-31,2.757812976837158,2.859375,2.75,2.765625,14219200.0 1994-02-01,2.820312976837158,2.84375,2.71875,2.734375,14304000.0 1994-02-02,2.875,2.890625,2.765625,2.8125,7144000.0 1994-02-03,2.84375,2.921875,2.8125,2.84375,9465600.0 1994-02-04,2.640625,2.875,2.625,2.84375,18153600.0 1994-02-07,2.71875,2.734375,2.609375,2.609375,22704000.0 1994-02-08,2.875,2.90625,2.6875,2.6875,19931200.0 1994-02-09,2.875,3.0,2.796875,2.875,25510400.0 1994-02-10,2.804687976837158,2.890625,2.78125,2.859375,14654400.0 1994-02-11,2.84375,2.875,2.765625,2.796875,10776000.0 1994-02-14,2.890625,2.9375,2.828125,2.84375,16753600.0 1994-02-15,2.96875,3.015625,2.875,2.90625,23694400.0 1994-02-16,3.09375,3.15625,3.0625,3.15625,34232000.0 1994-02-17,3.03125,3.140625,3.015625,3.109375,16811200.0 1994-02-18,3.078125,3.109375,2.953125,3.0625,19603200.0 1994-02-22,3.140625,3.15625,3.03125,3.078125,7748800.0 1994-02-23,3.0625,3.21875,3.046875,3.15625,17497600.0 1994-02-24,3.023437976837158,3.078125,2.953125,3.046875,15568000.0 1994-02-25,2.960937976837158,3.09375,2.953125,3.03125,15758400.0 1994-02-28,2.96875,3.078125,2.953125,2.96875,10696000.0 1994-03-01,3.03125,3.03125,2.9375,2.984375,7334400.0 1994-03-02,2.859375,2.953125,2.859375,2.953125,28662400.0 1994-03-03,2.929687976837158,2.9375,2.859375,2.875,9028800.0 1994-03-04,2.9375,3.0,2.921875,2.953125,15084800.0 1994-03-07,2.96875,3.0,2.953125,2.96875,14025600.0 1994-03-08,2.875,2.984375,2.875,2.984375,5835200.0 1994-03-09,2.945312976837158,3.015625,2.9375,2.9375,12080000.0 1994-03-10,2.914062976837158,2.96875,2.90625,2.96875,11638400.0 1994-03-11,3.023437976837158,3.046875,2.890625,2.921875,10691200.0 1994-03-14,3.0625,3.0625,2.9375,3.0,14969600.0 1994-03-15,3.125,3.140625,3.078125,3.078125,14928000.0 1994-03-16,3.148437976837158,3.1875,3.109375,3.109375,8884800.0 1994-03-17,3.234375,3.25,3.148437976837158,3.1875,24064000.0 1994-03-18,3.203125,3.234375,3.171875,3.234375,12312000.0 1994-03-21,3.15625,3.203125,3.125,3.171875,12371200.0 1994-03-22,3.179687976837158,3.234375,3.140625,3.15625,11972800.0 1994-03-23,3.125,3.21875,3.09375,3.1875,13624000.0 1994-03-24,3.03125,3.125,2.953125,3.09375,17270400.0 1994-03-25,2.882812976837158,3.03125,2.875,3.03125,12521600.0 1994-03-28,2.882812976837158,2.90625,2.671875,2.90625,28043200.0 1994-03-29,2.78125,2.921875,2.765625,2.90625,12550400.0 1994-03-30,2.65625,2.796875,2.625,2.71875,24308800.0 1994-03-31,2.78125,2.796875,2.625,2.640625,21324800.0 1994-04-04,2.8125,2.890625,2.65625,2.65625,19721600.0 1994-04-05,3.0625,3.0625,2.875,2.875,14358400.0 1994-04-06,2.992187976837158,3.078125,2.90625,3.078125,15235200.0 1994-04-07,2.96875,3.046875,2.921875,3.015625,11212800.0 1994-04-08,2.890625,2.984375,2.859375,2.953125,7800000.0 1994-04-11,2.96875,3.015625,2.828125,2.859375,12126400.0 1994-04-12,2.703125,2.921875,2.671875,2.921875,30566400.0 1994-04-13,2.546875,2.75,2.4375,2.75,40353600.0 1994-04-14,2.625,2.640625,2.453125,2.5,46539200.0 1994-04-15,2.578125,2.65625,2.53125,2.640625,20064000.0 1994-04-18,2.492187976837158,2.640625,2.46875,2.59375,25116800.0 1994-04-19,2.351562976837158,2.53125,2.296875,2.5,37428800.0 1994-04-20,2.421875,2.4375,2.265625,2.40625,31305600.0 1994-04-21,2.6875,2.703125,2.375,2.453125,41296000.0 1994-04-22,2.652343988418579,2.765625,2.640625,2.710937976837158,29254400.0 1994-04-25,2.703125,2.734375,2.578125,2.65625,13547200.0 1994-04-26,2.734375,2.796875,2.71875,2.765625,16537600.0 1994-04-28,2.671875,2.78125,2.664062976837158,2.75,18417600.0 1994-04-29,2.78125,2.78125,2.625,2.6875,12334400.0 1994-05-02,2.890625,2.921875,2.734375,2.78125,12228800.0 1994-05-03,2.78125,2.890625,2.734375,2.890625,12172800.0 1994-05-04,2.640625,2.796875,2.640625,2.796875,11398400.0 1994-05-05,2.734375,2.796875,2.65625,2.65625,12049600.0 1994-05-06,2.765625,2.8125,2.59375,2.6875,24134400.0 1994-05-09,2.671875,2.828125,2.671875,2.71875,13332800.0 1994-05-10,2.734375,2.765625,2.6875,2.765625,14808000.0 1994-05-11,2.6875,2.78125,2.671875,2.75,13681600.0 1994-05-12,2.773437976837158,2.796875,2.6875,2.703125,14374400.0 1994-05-13,2.703125,2.765625,2.609375,2.765625,24787200.0 1994-05-16,2.546875,2.6875,2.5,2.65625,20926400.0 1994-05-17,2.515625,2.671875,2.375,2.5625,31920000.0 1994-05-18,2.695312976837158,2.8125,2.65625,2.765625,47465600.0 1994-05-19,2.703125,2.75,2.6875,2.695312976837158,21684800.0 1994-05-20,2.695312976837158,2.734375,2.65625,2.6875,11201600.0 1994-05-23,2.703125,2.75,2.6875,2.71875,11014400.0 1994-05-24,2.734375,2.765625,2.703125,2.71875,10812800.0 1994-05-25,2.71875,2.742187976837158,2.671875,2.703125,5929600.0 1994-05-26,2.625,2.75,2.59375,2.734375,14056000.0 1994-05-27,2.679687976837158,2.703125,2.609375,2.640625,5553600.0 1994-05-31,2.726562976837158,2.734375,2.609375,2.671875,16556800.0 1994-06-01,2.921875,2.96875,2.65625,2.6875,27235200.0 1994-06-02,2.890625,2.953125,2.84375,2.90625,19889600.0 1994-06-03,2.828125,2.9375,2.820312976837158,2.921875,11811200.0 1994-06-06,2.875,2.921875,2.84375,2.84375,14195200.0 1994-06-07,2.75,2.890625,2.734375,2.84375,16105600.0 1994-06-08,2.546875,2.765625,2.484375,2.734375,49705600.0 1994-06-09,2.421875,2.625,2.328125,2.5625,46120000.0 1994-06-10,2.5,2.53125,2.421875,2.53125,20521600.0 1994-06-13,2.492187976837158,2.578125,2.453125,2.5,11953600.0 1994-06-14,2.53125,2.59375,2.515625,2.53125,11881600.0 1994-06-15,2.578125,2.640625,2.546875,2.5625,19659200.0 1994-06-16,2.65625,2.671875,2.546875,2.59375,15515200.0 1994-06-17,2.578125,2.671875,2.546875,2.640625,17132800.0 1994-06-20,2.507812976837158,2.59375,2.46875,2.53125,17769600.0 1994-06-21,2.429687976837158,2.515625,2.390625,2.4375,21052800.0 1994-06-22,2.515625,2.59375,2.421875,2.453125,21409600.0 1994-06-23,2.4375,2.546875,2.4375,2.515625,18348800.0 1994-06-24,2.507812976837158,2.5625,2.4375,2.4375,8219200.0 1994-06-27,2.613281011581421,2.625,2.484375,2.515625,10680000.0 1994-06-28,2.726562976837158,2.734375,2.625,2.640625,18665600.0 1994-06-29,2.75,2.796875,2.6875,2.6875,29353600.0 1994-06-30,2.671875,2.796875,2.65625,2.765625,14113600.0 1994-07-01,2.6875,2.703125,2.625,2.671875,7660800.0 1994-07-05,2.671875,2.765625,2.640625,2.640625,11779200.0 1994-07-06,2.703125,2.71875,2.640625,2.671875,14521600.0 1994-07-07,2.765625,2.765625,2.6875,2.71875,12732800.0 1994-07-08,2.882812976837158,2.90625,2.71875,2.734375,42116800.0 1994-07-11,2.96875,2.984375,2.875,2.90625,26347200.0 1994-07-12,3.03125,3.03125,2.875,2.890625,28796800.0 1994-07-13,3.070312976837158,3.109375,3.0,3.0,21788800.0 1994-07-14,2.984375,3.078125,2.921875,3.054687976837158,17793600.0 1994-07-15,2.828125,2.96875,2.796875,2.96875,19302400.0 1994-07-18,2.78125,2.84375,2.75,2.8125,24004800.0 1994-07-19,2.703125,2.796875,2.6875,2.796875,19792000.0 1994-07-20,2.632812976837158,2.703125,2.59375,2.703125,21537600.0 1994-07-21,2.75,2.75,2.5625,2.65625,17208000.0 1994-07-22,2.804687976837158,2.8125,2.734375,2.78125,17003200.0 1994-07-25,2.765625,2.84375,2.71875,2.8125,8748800.0 1994-07-26,2.734375,2.78125,2.703125,2.765625,10688000.0 1994-07-27,2.648437976837158,2.734375,2.609375,2.71875,10947200.0 1994-07-28,2.6875,2.71875,2.625,2.65625,10102400.0 1994-07-29,2.796875,2.921875,2.703125,2.703125,28076800.0 1994-08-01,2.867187976837158,2.875,2.78125,2.828125,12108800.0 1994-08-02,2.90625,2.921875,2.84375,2.859375,13734400.0 1994-08-03,2.90625,2.921875,2.84375,2.898437976837158,10054400.0 1994-08-04,2.90625,2.90625,2.828125,2.898437976837158,14049600.0 1994-08-05,2.90625,2.90625,2.8125,2.84375,13459200.0 1994-08-08,2.960937976837158,2.96875,2.859375,2.859375,13281600.0 1994-08-09,2.984375,3.015625,2.921875,2.96875,13753600.0 1994-08-10,3.15625,3.1875,3.015625,3.015625,37307200.0 1994-08-11,3.1875,3.25,3.125,3.140625,26966400.0 1994-08-12,3.175781011581421,3.21875,3.140625,3.203125,26067200.0 1994-08-15,3.195312976837158,3.203125,3.125,3.125,27108800.0 1994-08-16,3.265625,3.375,3.179687976837158,3.179687976837158,24088000.0 1994-08-17,3.25,3.40625,3.125,3.390625,52595200.0 1994-08-18,3.234375,3.328125,3.1875,3.203125,16252800.0 1994-08-19,3.140625,3.25,3.140625,3.25,14676800.0 1994-08-22,3.234375,3.25,3.125,3.125,5993600.0 1994-08-23,3.28125,3.28125,3.21875,3.25,7195200.0 1994-08-24,3.1875,3.28125,3.15625,3.28125,13820800.0 1994-08-25,3.1875,3.25,3.109375,3.15625,19336000.0 1994-08-26,3.28125,3.3125,3.21875,3.21875,13326400.0 1994-08-29,3.164062976837158,3.359375,3.15625,3.3125,19608000.0 1994-08-30,3.25,3.28125,3.09375,3.15625,16489600.0 1994-08-31,3.15625,3.234375,3.15625,3.203125,16081600.0 1994-09-01,3.007812976837158,3.125,2.984375,3.125,36587200.0 1994-09-02,3.078125,3.09375,3.0,3.0,9332800.0 1994-09-06,2.992187976837158,3.09375,2.953125,3.09375,16472000.0 1994-09-07,3.023437976837158,3.078125,3.0,3.03125,30462400.0 1994-09-08,3.070312976837158,3.109375,3.0,3.0,16264000.0 1994-09-09,3.046875,3.085937976837158,2.96875,3.015625,11547200.0 1994-09-12,3.015625,3.078125,2.984375,3.046875,7032000.0 1994-09-13,3.054687976837158,3.140625,3.03125,3.046875,23385600.0 1994-09-14,3.046875,3.09375,3.015625,3.078125,17574400.0 1994-09-15,3.109375,3.109375,3.015625,3.03125,21054400.0 1994-09-16,3.1875,3.203125,3.046875,3.078125,17603200.0 1994-09-19,3.203125,3.234375,3.125,3.203125,18849600.0 1994-09-20,3.0,3.1875,3.0,3.171875,14227200.0 1994-09-21,2.875,3.03125,2.8125,3.015625,37928000.0 1994-09-22,2.875,2.921875,2.8125,2.90625,28872000.0 1994-09-23,2.910156011581421,3.015625,2.859375,2.875,27459200.0 1994-09-26,2.890625,2.921875,2.8125,2.890625,19840000.0 1994-09-27,2.84375,2.890625,2.828125,2.84375,10336000.0 1994-09-28,2.8125,2.90625,2.78125,2.875,30038400.0 1994-09-29,2.84375,2.9375,2.828125,2.859375,34286400.0 1994-09-30,2.921875,2.9375,2.785156011581421,2.875,23920000.0 1994-10-03,2.867187976837158,2.921875,2.859375,2.890625,10035200.0 1994-10-04,2.6875,2.875,2.671875,2.875,45708800.0 1994-10-05,2.765625,2.765625,2.625,2.671875,32201600.0 1994-10-06,2.726562976837158,2.796875,2.703125,2.78125,11481600.0 1994-10-07,2.78125,2.828125,2.734375,2.765625,14128000.0 1994-10-10,2.9375,2.96875,2.78125,2.78125,18723200.0 1994-10-11,3.03125,3.09375,3.015625,3.03125,42710400.0 1994-10-12,2.9375,3.03125,2.921875,3.015625,21974400.0 1994-10-13,2.898437976837158,3.03125,2.890625,2.96875,22745600.0 1994-10-14,2.867187976837158,2.921875,2.765625,2.890625,35080000.0 1994-10-17,2.78125,2.875,2.765625,2.859375,17307200.0 1994-10-18,2.796875,2.84375,2.789062976837158,2.796875,20502400.0 1994-10-19,3.0,3.015625,2.8125,2.8125,28278400.0 1994-10-20,2.90625,3.046875,2.859375,3.015625,25123200.0 1994-10-21,2.976562976837158,2.992187976837158,2.84375,2.875,21940800.0 1994-10-24,2.992187976837158,3.015625,2.9375,2.96875,13003200.0 1994-10-25,3.046875,3.046875,2.953125,2.96875,13404800.0 1994-10-26,3.09375,3.09375,3.03125,3.0625,16385600.0 1994-10-27,3.1875,3.1875,3.078125,3.09375,23910400.0 1994-10-28,3.25,3.289062976837158,3.140625,3.171875,22254400.0 1994-10-31,3.25,3.296875,3.1875,3.25,15406400.0 1994-11-01,3.117187976837158,3.21875,3.109375,3.1875,22356800.0 1994-11-02,3.191406011581421,3.25,3.101562976837158,3.125,28177600.0 1994-11-03,3.109375,3.21875,3.09375,3.1875,17022400.0 1994-11-04,3.054687976837158,3.125,3.0,3.09375,14104000.0 1994-11-07,3.015625,3.078125,3.015625,3.046875,16640000.0 1994-11-08,3.203125,3.21875,3.03125,3.046875,33436800.0 1994-11-09,3.167968988418579,3.234375,3.09375,3.21875,19424000.0 1994-11-10,3.101562976837158,3.140625,3.046875,3.125,17851200.0 1994-11-11,3.09375,3.125,3.078125,3.09375,7376000.0 1994-11-14,3.15625,3.15625,3.09375,3.125,7606400.0 1994-11-15,3.234375,3.265625,3.1875,3.203125,26204800.0 1994-11-16,3.195312976837158,3.296875,3.171875,3.25,20433600.0 1994-11-17,3.171875,3.25,3.15625,3.203125,10371200.0 1994-11-18,3.234375,3.234375,3.15625,3.1875,15148800.0 1994-11-21,3.1875,3.328125,3.179687976837158,3.234375,27724800.0 1994-11-22,3.101562976837158,3.1875,3.078125,3.1875,24640000.0 1994-11-23,3.078125,3.078125,2.984375,3.03125,25612800.0 1994-11-25,3.203125,3.203125,3.0625,3.0625,7569600.0 1994-11-28,3.234375,3.273437976837158,3.171875,3.203125,18276800.0 1994-11-29,3.28125,3.3125,3.25,3.265625,19043200.0 1994-11-30,2.992187976837158,3.140625,2.96875,3.125,83424000.0 1994-12-01,2.835937976837158,3.0,2.765625,2.984375,55155200.0 1994-12-02,2.90625,2.921875,2.828125,2.859375,36324800.0 1994-12-05,2.882812976837158,2.9375,2.859375,2.921875,21428800.0 1994-12-06,2.828125,2.984375,2.828125,2.890625,32622400.0 1994-12-07,2.734375,2.859375,2.71875,2.84375,29552000.0 1994-12-08,2.578125,2.765625,2.546875,2.734375,50996800.0 1994-12-09,2.703125,2.703125,2.546875,2.578125,25830400.0 1994-12-12,2.640625,2.734375,2.59375,2.734375,13630400.0 1994-12-13,2.625,2.671875,2.609375,2.671875,7310400.0 1994-12-14,2.75,2.75,2.625,2.640625,19308800.0 1994-12-15,2.640625,2.796875,2.625,2.765625,21315200.0 1994-12-16,2.539062976837158,2.640625,2.515625,2.625,16182400.0 1994-12-19,2.5625,2.625,2.546875,2.578125,17088000.0 1994-12-20,2.53125,2.640625,2.515625,2.640625,16881600.0 1994-12-21,2.597656011581421,2.625,2.484375,2.546875,28593600.0 1994-12-22,2.5625,2.640625,2.546875,2.609375,16184000.0 1994-12-23,2.53125,2.59375,2.507812976837158,2.578125,19105600.0 1994-12-27,2.640625,2.640625,2.515625,2.546875,25012800.0 1994-12-28,2.6875,2.71875,2.65625,2.65625,24336000.0 1994-12-29,2.703125,2.71875,2.640625,2.703125,10422400.0 1994-12-30,2.640625,2.703125,2.578125,2.703125,14366400.0 1995-01-03,2.515625,2.625,2.5,2.609375,18468800.0 1995-01-04,2.5,2.546875,2.34375,2.546875,69673600.0 1995-01-05,2.53125,2.578125,2.46875,2.515625,31270400.0 1995-01-06,2.546875,2.578125,2.515625,2.546875,16537600.0 1995-01-09,2.609375,2.609375,2.5625,2.59375,10670400.0 1995-01-10,2.6875,2.71875,2.625,2.625,41739200.0 1995-01-11,2.679687976837158,2.796875,2.644531011581421,2.75,43072000.0 1995-01-12,2.71875,2.75,2.671875,2.6875,12358400.0 1995-01-13,2.6875,2.765625,2.65625,2.734375,21753600.0 1995-01-16,2.78125,2.78125,2.703125,2.71875,23881600.0 1995-01-17,2.765625,2.8125,2.734375,2.765625,24392000.0 1995-01-18,2.75,2.8125,2.71875,2.765625,25321600.0 1995-01-19,2.710937976837158,2.75,2.703125,2.734375,10937600.0 1995-01-20,2.640625,2.71875,2.59375,2.703125,26574400.0 1995-01-23,2.601562976837158,2.609375,2.53125,2.609375,21577600.0 1995-01-24,2.679687976837158,2.6875,2.578125,2.609375,11374400.0 1995-01-25,2.53125,2.609375,2.5,2.609375,58982400.0 1995-01-26,2.4375,2.578125,2.421875,2.546875,43891200.0 1995-01-27,2.523437976837158,2.546875,2.453125,2.46875,22891200.0 1995-01-30,2.40625,2.53125,2.375,2.53125,23868800.0 1995-01-31,2.40625,2.4375,2.3125,2.4375,47744000.0 1995-02-01,2.4375,2.484375,2.40625,2.421875,25305600.0 1995-02-02,2.53125,2.53125,2.421875,2.4375,25203200.0 1995-02-03,2.5625,2.640625,2.546875,2.5625,48137600.0 1995-02-06,2.664062976837158,2.6875,2.5625,2.578125,37081600.0 1995-02-07,2.65625,2.734375,2.640625,2.6875,25696000.0 1995-02-08,2.640625,2.703125,2.609375,2.6875,29150400.0 1995-02-09,2.726562976837158,2.765625,2.617187976837158,2.640625,58227200.0 1995-02-10,2.78125,2.828125,2.734375,2.75,59939200.0 1995-02-13,2.8125,2.875,2.75,2.765625,24276800.0 1995-02-14,2.796875,2.859375,2.734375,2.828125,33297600.0 1995-02-15,2.9375,2.984375,2.828125,2.921875,72252800.0 1995-02-16,2.9375,2.984375,2.921875,2.953125,21574400.0 1995-02-17,2.855468988418579,2.90625,2.832031011581421,2.890625,24758400.0 1995-02-21,2.859375,2.859375,2.765625,2.84375,23249600.0 1995-02-22,2.859375,2.859375,2.8125,2.828125,14033600.0 1995-02-23,2.890625,2.9375,2.84375,2.859375,24473600.0 1995-02-24,2.9375,2.9375,2.875,2.890625,27761600.0 1995-02-27,2.84375,2.984375,2.8125,2.875,18664000.0 1995-02-28,2.882812976837158,2.890625,2.8125,2.859375,17294400.0 1995-03-01,2.921875,3.0,2.890625,2.90625,30203200.0 1995-03-02,2.984375,3.0,2.9375,2.984375,16931200.0 1995-03-03,3.03125,3.082031011581421,2.96875,2.984375,18940800.0 1995-03-06,3.078125,3.09375,2.9375,3.0,20739200.0 1995-03-07,3.0,3.078125,2.953125,3.078125,24731200.0 1995-03-08,3.0,3.015625,2.953125,3.0,17441600.0 1995-03-09,3.078125,3.125,3.015625,3.109375,40020800.0 1995-03-10,3.109375,3.125,3.046875,3.078125,25864000.0 1995-03-13,3.175781011581421,3.203125,3.125,3.15625,40020800.0 1995-03-14,3.273437976837158,3.28125,3.1875,3.1875,37174400.0 1995-03-15,3.257812976837158,3.28125,3.21875,3.265625,85577600.0 1995-03-16,3.238281011581421,3.265625,3.21875,3.234375,17353600.0 1995-03-17,3.421875,3.4375,3.25,3.273437976837158,45649600.0 1995-03-20,3.484375,3.484375,3.390625,3.40625,21564800.0 1995-03-21,3.570312976837158,3.625,3.5,3.5,67939200.0 1995-03-22,3.515625,3.578125,3.4375,3.546875,36462400.0 1995-03-23,3.609375,3.625,3.4375,3.53125,32156800.0 1995-03-24,3.703125,3.703125,3.640625,3.65625,47750400.0 1995-03-27,3.75,3.78125,3.671875,3.703125,28936000.0 1995-03-28,3.703125,3.75,3.65625,3.734375,23995200.0 1995-03-29,3.5625,3.75,3.53125,3.71875,40521600.0 1995-03-30,3.40625,3.609375,3.375,3.59375,49608000.0 1995-03-31,3.445312976837158,3.46875,3.296875,3.328125,29129600.0 1995-04-03,3.429687976837158,3.449218988418579,3.3125,3.445312976837158,24844800.0 1995-04-04,3.359375,3.484375,3.328125,3.4375,26144000.0 1995-04-05,3.453125,3.484375,3.296875,3.328125,28844800.0 1995-04-06,3.453125,3.515625,3.4375,3.5,17795200.0 1995-04-07,3.5625,3.59375,3.453125,3.484375,22596800.0 1995-04-10,3.59375,3.609375,3.53125,3.5625,27052800.0 1995-04-11,3.523437976837158,3.65625,3.515625,3.632812976837158,22785600.0 1995-04-12,3.578125,3.578125,3.5,3.546875,11995200.0 1995-04-13,3.640625,3.671875,3.578125,3.59375,13475200.0 1995-04-17,3.476562976837158,3.6875,3.4375,3.6875,28886400.0 1995-04-18,3.4375,3.53125,3.4375,3.515625,23368000.0 1995-04-19,3.40625,3.46875,3.34375,3.453125,17779200.0 1995-04-20,3.40625,3.4375,3.375,3.421875,16073600.0 1995-04-21,3.460937976837158,3.515625,3.390625,3.4375,18272000.0 1995-04-24,3.625,3.640625,3.425781011581421,3.4375,23526400.0 1995-04-25,3.71875,3.71875,3.609375,3.65625,22393600.0 1995-04-26,3.859375,3.859375,3.65625,3.671875,32227200.0 1995-04-27,3.796875,3.9375,3.78125,3.84375,28331200.0 1995-04-28,3.851562976837158,3.890625,3.796875,3.828125,16121600.0 1995-05-01,3.78125,3.90625,3.78125,3.859375,13390400.0 1995-05-02,3.757812976837158,3.78125,3.71875,3.765625,11366400.0 1995-05-03,3.8125,3.828125,3.71875,3.75,18889600.0 1995-05-04,3.875,4.03125,3.828125,3.84375,34489600.0 1995-05-05,3.828125,3.96875,3.828125,3.953125,16651200.0 1995-05-08,3.9375,3.96875,3.8125,3.828125,14497600.0 1995-05-09,3.921875,3.984375,3.8125,3.953125,17003200.0 1995-05-10,3.90625,3.96875,3.835937976837158,3.953125,14456000.0 1995-05-11,4.078125,4.09375,3.828125,3.84375,38931200.0 1995-05-12,4.15625,4.328125,4.046875,4.0625,53939200.0 1995-05-15,4.15625,4.25,4.09375,4.21875,31332800.0 1995-05-16,4.296875,4.390625,4.109375,4.125,38673600.0 1995-05-17,5.016602039337158,5.061522960662842,4.65625,4.703125,129163200.0 1995-05-18,5.046875,5.34375,5.03125,5.140625,92433600.0 1995-05-19,5.0,5.078125,4.921875,5.015625,39827200.0 1995-05-22,5.140625,5.140625,5.03125,5.03125,24216000.0 1995-05-23,5.265625,5.296875,5.1875,5.203125,36350400.0 1995-05-24,5.203125,5.367187976837158,5.1875,5.3125,41054400.0 1995-05-25,5.15625,5.171875,5.019530773162842,5.15625,25996800.0 1995-05-26,4.953125,5.125,4.859375,5.125,35315200.0 1995-05-30,4.726562976837158,5.015625,4.6875,4.96875,43340800.0 1995-05-31,4.8125,4.8125,4.640625,4.75,43152000.0 1995-06-01,4.960937976837158,4.984375,4.796875,4.84375,25974400.0 1995-06-02,5.132812976837158,5.265625,4.890625,4.90625,32950400.0 1995-06-05,5.109375,5.234375,5.078125,5.171875,22910400.0 1995-06-06,5.0,5.140625,4.984375,5.109375,23643200.0 1995-06-07,4.96875,5.046875,4.910155773162842,5.03125,18067200.0 1995-06-08,4.984375,5.046875,4.953125,4.96875,11977600.0 1995-06-09,5.046875,5.0625,4.921875,5.015625,19001600.0 1995-06-12,4.90625,5.109375,4.828125,5.09375,23832000.0 1995-06-13,4.859375,5.015625,4.828125,5.0,38302400.0 1995-06-14,5.0625,5.09375,4.796875,4.8125,38910400.0 1995-06-15,5.1875,5.234375,5.0625,5.078125,37140800.0 1995-06-16,5.0625,5.203125,5.0625,5.203125,18302400.0 1995-06-19,5.1875,5.28125,5.0625,5.078125,29164800.0 1995-06-20,5.328125,5.34375,5.21875,5.234375,35028800.0 1995-06-21,5.234375,5.375,5.15625,5.359375,31955200.0 1995-06-22,5.414062976837158,5.4375,5.21875,5.25,28713600.0 1995-06-23,5.417969226837158,5.484375,5.390625,5.40625,18153600.0 1995-06-26,5.332030773162842,5.5,5.296875,5.390625,22444800.0 1995-06-27,5.265625,5.4375,5.265625,5.328125,28532800.0 1995-06-28,5.171875,5.265625,5.0625,5.25,42811200.0 1995-06-29,5.421875,5.5,5.15625,5.1875,58040000.0 1995-06-30,5.414062976837158,5.53125,5.375,5.484375,20121600.0 1995-07-03,5.359375,5.421875,5.34375,5.421875,8699200.0 1995-07-05,5.46875,5.546875,5.359375,5.375,35376000.0 1995-07-06,5.734375,5.734375,5.46875,5.484375,30022400.0 1995-07-07,6.140625,6.140625,5.6875,5.703125,47755200.0 1995-07-10,6.265625,6.3369140625,6.09375,6.125,48185600.0 1995-07-11,6.15625,6.25,6.007812976837158,6.203125,39899200.0 1995-07-12,6.265625,6.390625,6.203125,6.265625,35878400.0 1995-07-13,6.421875,6.5625,6.203125,6.28125,33539200.0 1995-07-14,6.398437976837158,6.4375,6.25,6.328125,28952000.0 1995-07-17,6.46875,6.515625,6.296875,6.421875,27459200.0 1995-07-18,6.3125,6.515625,6.234375,6.484375,30977600.0 1995-07-19,6.085937976837158,6.09375,5.6875,6.046875,89702400.0 1995-07-20,6.078125,6.171875,5.921875,6.15625,40475200.0 1995-07-21,5.9375,6.109375,5.90625,6.0625,23033600.0 1995-07-24,6.234375,6.25,5.921875,5.984375,28545600.0 1995-07-25,6.445312976837158,6.46875,6.296875,6.328125,31220800.0 1995-07-26,6.710937976837158,6.828125,6.515625,6.53125,52425600.0 1995-07-27,6.578125,6.90625,6.5,6.71875,39854400.0 1995-07-28,6.367187976837158,6.515625,6.34375,6.484375,42499200.0 1995-07-31,6.46875,6.5,6.296875,6.421875,29459200.0 1995-08-01,6.171875,6.53125,6.15625,6.53125,45268800.0 1995-08-02,5.984375,6.28125,5.96875,6.25,71137600.0 1995-08-03,5.78125,5.921875,5.75,5.859375,68083200.0 1995-08-04,6.015625,6.015625,5.796875,5.796875,34153600.0 1995-08-07,6.0625,6.15625,6.015625,6.046875,26710400.0 1995-08-08,6.09375,6.1875,6.03125,6.078125,22523200.0 1995-08-09,6.265625,6.34375,6.109375,6.15625,33430400.0 1995-08-10,6.265625,6.34375,6.0625,6.265625,36945600.0 1995-08-11,6.359375,6.40625,6.265625,6.375,27640000.0 1995-08-14,6.53125,6.625,6.328125,6.359375,35315200.0 1995-08-15,6.484375,6.640625,6.484375,6.609375,38710400.0 1995-08-16,7.390625,7.484375,7.171875,7.328125,100747200.0 1995-08-17,7.265625,7.40625,7.234375,7.34375,32300800.0 1995-08-18,7.078125,7.3125,7.078125,7.3125,35214400.0 1995-08-21,6.5625,7.171875,6.546875,7.078125,50435200.0 1995-08-22,6.929687976837158,6.96875,6.59375,6.65625,53422400.0 1995-08-23,7.046875,7.171875,6.9375,6.96875,35886400.0 1995-08-24,6.90625,7.15625,6.828125,7.140625,30392000.0 1995-08-25,6.71875,6.953125,6.6875,6.9375,30486400.0 1995-08-28,6.609375,6.765625,6.609375,6.75,25203200.0 1995-08-29,6.546875,6.625,6.125,6.625,97462400.0 1995-08-30,6.4375,6.6875,6.34375,6.640625,41604800.0 1995-08-31,6.5,6.640625,6.421875,6.460937976837158,25552000.0 1995-09-01,6.53125,6.59375,6.390625,6.5,28000000.0 1995-09-05,6.890625,6.90625,6.546875,6.546875,26918400.0 1995-09-06,6.953125,7.0625,6.90625,7.0,35720000.0 1995-09-07,6.78125,7.171875,6.765625,7.015625,41857600.0 1995-09-08,6.828125,6.890625,6.65625,6.796875,36572800.0 1995-09-11,7.015625,7.070312976837158,6.8125,6.84375,21721600.0 1995-09-12,6.8125,7.09375,6.765625,7.078125,36441600.0 1995-09-13,6.820312976837158,6.953125,6.6875,6.78125,39217600.0 1995-09-14,6.578125,6.84375,6.546875,6.84375,42008000.0 1995-09-15,6.28125,6.625,6.25,6.625,88020800.0 1995-09-18,6.3125,6.328125,6.140625,6.25,63788800.0 1995-09-19,6.46875,6.578125,6.34375,6.375,49324800.0 1995-09-20,6.539062976837158,6.65625,6.5,6.5625,36665600.0 1995-09-21,6.375,6.546875,6.359375,6.46875,42254400.0 1995-09-22,6.265625,6.34375,6.171875,6.296875,50536000.0 1995-09-25,6.304687976837158,6.359375,6.1875,6.328125,32632000.0 1995-09-26,6.195312976837158,6.46875,6.125,6.359375,43243200.0 1995-09-27,6.171875,6.171875,5.828125,6.15625,81824000.0 1995-09-28,6.539062976837158,6.5625,6.1875,6.203125,48792000.0 1995-09-29,6.390625,6.59375,6.316405773162842,6.578125,48038400.0 1995-10-02,6.265625,6.515625,6.15625,6.421875,44476800.0 1995-10-03,6.109375,6.3125,6.09375,6.25,57724800.0 1995-10-04,5.804687976837158,6.03125,5.796875,5.953125,72184000.0 1995-10-05,5.953125,5.984375,5.78125,5.8125,61108800.0 1995-10-06,5.859375,6.09375,5.839844226837158,6.046875,36598400.0 1995-10-09,5.671875,5.765625,5.632812976837158,5.75,54129600.0 1995-10-10,5.726562976837158,5.8125,5.28125,5.335937976837158,86632000.0 1995-10-11,5.953125,5.96875,5.75,5.953125,45771200.0 1995-10-12,6.15625,6.15625,5.953125,6.0,37808000.0 1995-10-13,5.9375,6.375,5.90625,6.375,37558400.0 1995-10-16,5.953125,6.0625,5.90625,5.96875,26689600.0 1995-10-17,6.34375,6.34375,5.90625,6.0625,35424000.0 1995-10-18,6.28125,6.625,6.21875,6.59375,44697600.0 1995-10-19,6.21875,6.28125,6.0625,6.21875,28460800.0 1995-10-20,5.953125,6.265625,5.90625,6.265625,20390400.0 1995-10-23,6.125,6.1875,5.84375,5.875,27095200.0 1995-10-24,6.03125,6.21875,6.0,6.21875,22310400.0 1995-10-25,5.8125,6.125,5.75,6.125,32190400.0 1995-10-26,5.84375,5.96875,5.6875,5.84375,33193600.0 1995-10-27,6.125,6.21875,5.84375,5.875,35724800.0 1995-10-30,6.375,6.4375,6.15625,6.1875,26256800.0 1995-10-31,6.265625,6.46875,6.25,6.46875,26648000.0 1995-11-01,6.171875,6.375,6.140625,6.28125,28380800.0 1995-11-02,6.578125,6.578125,6.09375,6.1875,46352800.0 1995-11-03,6.921875,6.9375,6.6875,6.703125,55219200.0 1995-11-06,6.734375,6.90625,6.71875,6.90625,29403200.0 1995-11-07,6.09375,6.4375,5.90625,6.3125,90460000.0 1995-11-08,5.96875,6.3125,5.921875,6.28125,72089600.0 1995-11-09,6.5,6.515625,6.3125,6.46875,34283200.0 1995-11-10,6.484375,6.609375,6.390625,6.46875,23619200.0 1995-11-13,6.234375,6.53125,6.1875,6.484375,21730400.0 1995-11-14,5.75,6.078125,5.71875,6.0,46700800.0 1995-11-15,5.71875,5.90625,5.5,5.84375,55125600.0 1995-11-16,5.96875,6.15625,5.640625,5.640625,49577600.0 1995-11-17,5.828125,6.03125,5.71875,5.9375,29723200.0 1995-11-20,5.34375,5.984375,5.203125,5.921875,49049600.0 1995-11-21,5.46875,5.59375,5.328125,5.390625,60712000.0 1995-11-22,5.203125,5.578125,5.171875,5.5625,51067200.0 1995-11-24,5.296875,5.296875,5.1875,5.25,16826400.0 1995-11-27,5.265625,5.5625,5.25,5.46875,51418400.0 1995-11-28,5.78125,5.796875,5.234375,5.25,86983200.0 1995-11-29,6.015625,6.203125,5.84375,5.9375,85032000.0 1995-11-30,6.078125,6.265625,5.90625,5.9375,39549600.0 1995-12-01,5.875,6.234375,5.765625,6.0625,44492800.0 1995-12-04,5.9375,6.1875,5.90625,6.0,28807200.0 1995-12-05,5.8125,6.046875,5.8125,6.046875,28154400.0 1995-12-06,5.671875,5.859375,5.546875,5.8125,35572800.0 1995-12-07,5.546875,5.75,5.4375,5.703125,28905600.0 1995-12-08,5.734375,5.765625,5.484375,5.609375,25798400.0 1995-12-11,5.953125,6.0,5.734375,5.8125,28064800.0 1995-12-12,5.59375,5.984375,5.5625,5.96875,38000800.0 1995-12-13,5.6875,5.796875,5.5625,5.640625,21488000.0 1995-12-14,5.375,5.75,5.359375,5.734375,34216800.0 1995-12-15,5.25,5.421875,5.15625,5.40625,42849600.0 1995-12-18,4.84375,5.234375,4.796875,5.234375,70032800.0 1995-12-19,5.375,5.375,4.890625,4.9375,51904800.0 1995-12-20,5.078125,5.46875,5.03125,5.453125,33372000.0 1995-12-21,5.265625,5.34375,5.140625,5.171875,24684000.0 1995-12-22,5.265625,5.3125,5.203125,5.28125,12267200.0 1995-12-26,5.328125,5.421875,5.21875,5.28125,11505600.0 1995-12-27,5.25,5.375,5.1875,5.328125,9396800.0 1995-12-28,5.03125,5.15625,4.9375,5.15625,26491200.0 1995-12-29,4.921875,5.09375,4.890625,5.0,31265600.0 1996-01-02,5.171875,5.171875,4.921875,4.96875,32039200.0 1996-01-03,4.6875,4.9375,4.53125,4.90625,112130400.0 1996-01-04,4.757812976837158,4.765625,4.40625,4.765625,66889600.0 1996-01-05,4.664062976837158,4.78125,4.609375,4.65625,58715200.0 1996-01-08,4.671875,4.734375,4.625,4.6875,12934400.0 1996-01-09,4.203125,4.53125,4.1875,4.53125,131737600.0 1996-01-10,4.265625,4.453125,4.03125,4.03125,75994400.0 1996-01-11,4.5,4.5625,4.359375,4.484375,55440000.0 1996-01-12,4.40625,4.59375,4.375,4.546875,26689600.0 1996-01-15,3.921875,4.421875,3.90625,4.40625,55056000.0 1996-01-16,4.046875,4.125,3.75,4.125,54056000.0 1996-01-17,4.109375,4.390625,3.921875,3.9375,59084800.0 1996-01-18,4.171875,4.28125,4.09375,4.265625,28779200.0 1996-01-19,4.234375,4.296875,4.171875,4.203125,27624000.0 1996-01-22,4.390625,4.390625,4.21875,4.25,37848000.0 1996-01-23,4.5625,4.578125,4.328125,4.390625,40468800.0 1996-01-24,4.84375,4.875,4.609375,4.625,44571200.0 1996-01-25,4.703125,4.921875,4.671875,4.90625,45848800.0 1996-01-26,4.609375,4.78125,4.5625,4.671875,24389600.0 1996-01-29,4.5,4.6875,4.421875,4.671875,20668800.0 1996-01-30,4.671875,4.703125,4.453125,4.515625,33731200.0 1996-01-31,4.625,4.703125,4.53125,4.703125,31441600.0 1996-02-01,4.984375,5.0,4.609375,4.625,59588000.0 1996-02-02,5.046875,5.109375,4.953125,5.015625,49562400.0 1996-02-05,5.375,5.421875,5.03125,5.109375,62737600.0 1996-02-06,5.515625,5.59375,5.390625,5.421875,60975200.0 1996-02-07,4.992187976837158,5.552733898162842,4.873046875,5.484375,99220800.0 1996-02-08,5.078125,5.109375,4.75,4.9375,72193600.0 1996-02-09,4.921875,5.1875,4.875,5.140625,39992800.0 1996-02-12,5.0,5.09375,4.90625,4.921875,32080000.0 1996-02-13,4.796875,5.0,4.625,4.65625,70362400.0 1996-02-14,4.875,5.140625,4.859375,5.0625,125502400.0 1996-02-15,4.953125,4.953125,4.8125,4.875,37976800.0 1996-02-16,4.976562976837158,5.03125,4.890625,4.96875,34787200.0 1996-02-20,4.9375,5.09375,4.828125,4.890625,32513600.0 1996-02-21,5.03125,5.078125,4.96875,5.0,38763200.0 1996-02-22,5.3125,5.328125,5.09375,5.109375,52760800.0 1996-02-23,5.25,5.390625,5.15625,5.359375,32836800.0 1996-02-26,5.189453125,5.25,5.09375,5.25,21024000.0 1996-02-27,4.78125,5.078125,4.78125,5.0625,71286400.0 1996-02-28,4.8125,4.9375,4.78125,4.8125,63521600.0 1996-02-29,4.46875,4.59375,4.4375,4.59375,78023200.0 1996-03-01,4.34375,4.484375,4.1875,4.46875,75076800.0 1996-03-04,4.234375,4.46875,4.234375,4.40625,36342400.0 1996-03-05,4.304687976837158,4.359375,4.234375,4.25,32883200.0 1996-03-06,4.0625,4.3125,4.046875,4.296875,37713600.0 1996-03-07,4.085937976837158,4.1875,4.03125,4.09375,36500000.0 1996-03-08,4.21875,4.25,3.828125,3.84375,52054400.0 1996-03-11,4.25,4.359375,4.234375,4.296875,55758400.0 1996-03-12,4.078125,4.25,4.0,4.21875,31708800.0 1996-03-13,4.203125,4.265625,4.078125,4.140625,30868000.0 1996-03-14,4.0,4.1875,3.984375,4.171875,44600800.0 1996-03-15,4.328125,4.421875,4.0,4.0625,55943200.0 1996-03-18,4.664062976837158,4.6875,4.421875,4.4375,44960000.0 1996-03-19,4.546875,4.78125,4.515625,4.703125,37404000.0 1996-03-20,4.484375,4.546875,4.3125,4.546875,30081600.0 1996-03-21,4.539062976837158,4.625,4.390625,4.46875,23841600.0 1996-03-22,4.5625,4.578125,4.4375,4.5625,18814400.0 1996-03-25,4.375,4.609375,4.359375,4.546875,26078400.0 1996-03-26,4.414062976837158,4.484375,4.28125,4.34375,26837600.0 1996-03-27,4.546875,4.59375,4.40625,4.421875,19860000.0 1996-03-28,4.359375,4.484375,4.359375,4.46875,19576800.0 1996-03-29,4.359375,4.4375,4.34375,4.390625,14817600.0 1996-04-01,4.453125,4.46875,4.359375,4.375,9484000.0 1996-04-02,4.34375,4.453125,4.289062976837158,4.453125,18137600.0 1996-04-03,4.492187976837158,4.515625,4.3125,4.3125,22399200.0 1996-04-04,4.421875,4.53125,4.40625,4.5,18623200.0 1996-04-08,4.609375,4.671875,4.242187976837158,4.328125,41972800.0 1996-04-09,4.65625,4.734375,4.578125,4.671875,24200800.0 1996-04-10,4.609375,4.734375,4.53125,4.546875,40812000.0 1996-04-11,4.453125,4.515625,4.328125,4.46875,34456000.0 1996-04-12,4.40625,4.484375,4.328125,4.4375,23338400.0 1996-04-15,4.476562976837158,4.5,4.375,4.40625,13992800.0 1996-04-16,4.640625,4.71875,4.5625,4.640625,33954400.0 1996-04-17,4.578125,4.703125,4.453125,4.609375,29638400.0 1996-04-18,4.65625,4.734375,4.578125,4.59375,28454400.0 1996-04-19,4.65625,4.703125,4.625,4.671875,13352000.0 1996-04-22,4.65625,4.703125,4.59375,4.703125,11707200.0 1996-04-23,4.859375,4.859375,4.59375,4.640625,29743200.0 1996-04-24,5.28125,5.28125,4.875,5.0,76161600.0 1996-04-25,5.171875,5.3125,5.015625,5.265625,45168000.0 1996-04-26,5.0625,5.1875,5.03125,5.171875,22177600.0 1996-04-29,5.0625,5.171875,5.046875,5.078125,18299200.0 1996-04-30,5.0,5.109375,4.96875,5.0625,21420000.0 1996-05-01,4.921875,5.046875,4.90625,4.96875,26614400.0 1996-05-02,5.0,5.171875,4.96875,5.078125,52095200.0 1996-05-03,4.9375,5.078125,4.90625,5.064453125,28327200.0 1996-05-06,4.875,4.984375,4.84375,4.953125,19425600.0 1996-05-07,4.78125,4.921875,4.78125,4.90625,23254400.0 1996-05-08,4.921875,4.9375,4.6875,4.765625,35409600.0 1996-05-09,4.8125,4.921875,4.75,4.921875,20581600.0 1996-05-10,4.71875,4.921875,4.703125,4.859375,20129600.0 1996-05-13,4.984375,5.015625,4.71875,4.78125,26455200.0 1996-05-14,5.007812976837158,5.09375,4.90625,5.046875,41036800.0 1996-05-15,4.703125,4.9375,4.703125,4.78125,69436800.0 1996-05-16,4.75,4.8125,4.59375,4.609375,29812000.0 1996-05-17,4.671875,4.798828125,4.671875,4.734375,13076800.0 1996-05-20,4.59375,4.765625,4.5625,4.734375,19998400.0 1996-05-21,4.4375,4.625,4.421875,4.59375,25289600.0 1996-05-22,4.453125,4.484375,4.390625,4.421875,29511200.0 1996-05-23,4.421875,4.546875,4.421875,4.46875,27702400.0 1996-05-24,4.4375,4.484375,4.421875,4.453125,17738400.0 1996-05-28,4.4375,4.484375,4.40625,4.46875,15262400.0 1996-05-29,4.375,4.453125,4.328125,4.453125,14348800.0 1996-05-30,4.46875,4.484375,4.34375,4.390625,11780800.0 1996-05-31,4.65625,4.71875,4.5,4.5625,24712000.0 1996-06-03,4.5,4.65625,4.46875,4.625,16692800.0 1996-06-04,4.421875,4.53125,4.359375,4.515625,24422400.0 1996-06-05,4.296875,4.375,4.265625,4.375,27824800.0 1996-06-06,4.109375,4.34375,4.078125,4.34375,39547200.0 1996-06-07,4.28125,4.28125,4.0,4.015625,28839200.0 1996-06-10,4.125,4.21875,4.09375,4.171875,20825600.0 1996-06-11,4.125,4.203125,4.09375,4.15625,20389600.0 1996-06-12,4.34375,4.421875,4.21875,4.28125,33752800.0 1996-06-13,4.40625,4.421875,4.25,4.390625,24836800.0 1996-06-14,4.28125,4.390625,4.25,4.390625,17670400.0 1996-06-17,4.25,4.296875,4.234375,4.296875,14449600.0 1996-06-18,4.0,4.21875,3.96875,4.15625,36665600.0 1996-06-19,3.875,4.078125,3.828125,4.03125,37961600.0 1996-06-20,3.9375,4.0,3.796875,3.921875,35383200.0 1996-06-21,3.875,4.015625,3.8125,4.0,28682400.0 1996-06-24,3.96875,4.015625,3.8125,3.859375,19873600.0 1996-06-25,3.8125,4.015625,3.75,4.015625,27636000.0 1996-06-26,3.71875,3.78125,3.609375,3.765625,39715200.0 1996-06-27,3.75,3.796875,3.671875,3.78125,26540800.0 1996-06-28,3.8125,3.923827886581421,3.78125,3.828125,27152800.0 1996-07-01,3.9375,4.03125,3.84375,3.84375,26565600.0 1996-07-02,3.859375,3.90625,3.828125,3.875,19329600.0 1996-07-03,3.828125,3.890625,3.796875,3.859375,16410400.0 1996-07-05,3.8125,3.828125,3.75,3.78125,10913600.0 1996-07-08,3.828125,3.921875,3.796875,3.796875,17937600.0 1996-07-09,3.859375,3.9375,3.814452886581421,3.921875,22613600.0 1996-07-10,3.796875,3.84375,3.734375,3.84375,19036000.0 1996-07-11,3.59375,3.78125,3.5,3.78125,41292000.0 1996-07-12,3.5,3.625,3.390625,3.625,29365600.0 1996-07-15,3.171875,3.515625,3.125,3.515625,39787200.0 1996-07-16,3.234375,3.234375,2.8125,3.09375,53240000.0 1996-07-17,3.265625,3.390625,3.234375,3.375,32539200.0 1996-07-18,3.21875,3.3125,3.1875,3.296875,32447200.0 1996-07-19,3.09375,3.203125,3.091797113418579,3.203125,23101600.0 1996-07-22,2.9375,3.09375,2.921875,3.09375,24970400.0 1996-07-23,2.828125,2.96875,2.796875,2.96875,26429600.0 1996-07-24,2.8125,2.921875,2.71875,2.75,33114400.0 1996-07-25,2.851562976837158,2.890625,2.796875,2.84375,32504800.0 1996-07-26,3.132812976837158,3.1875,2.96875,3.0,42220000.0 1996-07-29,3.09375,3.234375,3.078125,3.203125,32594400.0 1996-07-30,3.125,3.15625,3.0,3.140625,19299200.0 1996-07-31,2.984375,3.125,2.9375,3.125,28284800.0 1996-08-01,2.984375,3.0,2.890625,2.984375,40308800.0 1996-08-02,3.09375,3.140625,3.03125,3.0625,39453600.0 1996-08-05,3.203125,3.21875,3.125,3.140625,29954400.0 1996-08-06,3.140625,3.203125,3.078125,3.203125,24830400.0 1996-08-07,3.429687976837158,3.4375,3.21875,3.21875,62210400.0 1996-08-08,3.265625,3.4375,3.25,3.4375,40232800.0 1996-08-09,3.15625,3.265625,3.125,3.203125,24453600.0 1996-08-12,3.140625,3.25,3.125,3.15625,19983200.0 1996-08-13,3.0,3.125,3.0,3.078125,21892800.0 1996-08-14,3.109375,3.15625,2.90625,2.96875,42531200.0 1996-08-15,3.109375,3.140625,3.078125,3.125,13233600.0 1996-08-16,3.125,3.125,3.09375,3.125,11656000.0 1996-08-19,3.132812976837158,3.140625,3.078125,3.140625,14248000.0 1996-08-20,3.078125,3.140625,3.078125,3.140625,13685600.0 1996-08-21,3.125,3.140625,3.0625,3.09375,14857600.0 1996-08-22,3.265625,3.267577886581421,3.109375,3.140625,27824000.0 1996-08-23,3.1875,3.25,3.125,3.25,17838400.0 1996-08-26,3.109375,3.203125,3.109375,3.203125,14164000.0 1996-08-27,3.140625,3.15625,3.03125,3.15625,23779200.0 1996-08-28,3.125,3.15625,3.09375,3.15625,16282400.0 1996-08-29,3.078125,3.140625,3.078125,3.125,13476800.0 1996-08-30,3.03125,3.109375,3.015625,3.109375,12567200.0 1996-09-03,3.125,3.125,2.984375,3.015625,20204800.0 1996-09-04,3.046875,3.125,3.03125,3.125,11488000.0 1996-09-05,2.875,3.03125,2.84375,3.015625,37866400.0 1996-09-06,2.9375,2.953125,2.890625,2.921875,16192000.0 1996-09-09,2.9375,2.953125,2.90625,2.953125,8711200.0 1996-09-10,2.90625,2.953125,2.875,2.921875,13354400.0 1996-09-11,2.953125,2.96875,2.875,2.890625,12722400.0 1996-09-12,2.984375,3.015625,2.875,2.953125,19129600.0 1996-09-13,3.0625,3.0625,2.984375,3.046875,21829600.0 1996-09-16,3.21875,3.265625,3.046875,3.078125,48729600.0 1996-09-17,3.421875,3.429687976837158,3.296875,3.34375,80577600.0 1996-09-18,3.335937976837158,3.421875,3.296875,3.359375,34524000.0 1996-09-19,3.421875,3.4375,3.296875,3.34375,27279200.0 1996-09-20,3.328125,3.4375,3.296875,3.4375,26716000.0 1996-09-23,3.25,3.3125,3.234375,3.296875,14911200.0 1996-09-24,3.46875,3.515625,3.28125,3.296875,52150400.0 1996-09-25,3.507812976837158,3.546875,3.40625,3.5,38022400.0 1996-09-26,3.5625,3.671875,3.484375,3.546875,41266400.0 1996-09-27,3.484375,3.59375,3.46875,3.59375,19753600.0 1996-09-30,3.453125,3.546875,3.4375,3.484375,21784800.0 1996-10-01,3.34375,3.421875,3.28125,3.40625,26180800.0 1996-10-02,3.390625,3.40625,3.34375,3.359375,11488000.0 1996-10-03,3.359375,3.515625,3.34375,3.390625,21285600.0 1996-10-04,3.328125,3.421875,3.296875,3.40625,17060000.0 1996-10-07,3.453125,3.46875,3.3125,3.40625,21890400.0 1996-10-08,3.5,3.5625,3.46875,3.5,26096800.0 1996-10-09,3.65625,3.703125,3.609375,3.65625,35991200.0 1996-10-10,3.671875,3.734375,3.5625,3.671875,36496800.0 1996-10-11,3.71875,3.734375,3.6875,3.703125,12778400.0 1996-10-14,3.6875,3.8125,3.65625,3.734375,16038400.0 1996-10-15,3.640625,3.796875,3.578125,3.796875,35568000.0 1996-10-16,3.585937976837158,3.640625,3.515625,3.640625,21919200.0 1996-10-17,3.53125,3.671875,3.484375,3.59375,23203200.0 1996-10-18,3.578125,3.59375,3.5,3.5625,11663200.0 1996-10-21,3.515625,3.671875,3.5,3.5625,12094400.0 1996-10-22,3.390625,3.5,3.34375,3.5,14416000.0 1996-10-23,3.375,3.40625,3.3125,3.359375,22104000.0 1996-10-24,3.34375,3.40625,3.328125,3.40625,14289600.0 1996-10-25,3.34375,3.390625,3.296875,3.34375,8844800.0 1996-10-28,3.28125,3.359375,3.28125,3.34375,8981600.0 1996-10-29,3.234375,3.3125,3.203125,3.296875,14751200.0 1996-10-30,3.25,3.34375,3.234375,3.25,10576000.0 1996-10-31,3.304687976837158,3.328125,3.28125,3.28125,11619200.0 1996-11-01,3.265625,3.328125,3.234375,3.3125,11341600.0 1996-11-04,3.289062976837158,3.3125,3.234375,3.25,11096800.0 1996-11-05,3.46875,3.484375,3.296875,3.3125,19758400.0 1996-11-06,3.453125,3.5625,3.40625,3.484375,26465600.0 1996-11-07,3.546875,3.578125,3.453125,3.46875,20740800.0 1996-11-08,3.46875,3.5625,3.421875,3.5625,17580000.0 1996-11-11,3.578125,3.578125,3.421875,3.4375,19484000.0 1996-11-12,3.625,3.734375,3.609375,3.6875,36263200.0 1996-11-13,3.796875,3.8125,3.609375,3.65625,31406400.0 1996-11-14,4.0,4.0,3.765625,3.796875,43972800.0 1996-11-15,3.984375,4.015625,3.9375,4.015625,48047200.0 1996-11-18,3.90625,4.0,3.78125,3.984375,34837600.0 1996-11-19,3.9375,4.0,3.859375,3.890625,22707200.0 1996-11-20,3.8125,3.96875,3.78125,3.96875,29724000.0 1996-11-21,4.0,4.109375,3.75,3.765625,75732000.0 1996-11-22,4.828125,4.921875,4.359375,4.421875,207850400.0 1996-11-25,4.703125,4.96875,4.65625,4.953125,101604800.0 1996-11-26,4.570312976837158,4.65625,4.453125,4.625,52256800.0 1996-11-27,4.6875,4.734375,4.5625,4.5625,30335200.0 1996-11-29,4.765625,4.828125,4.671875,4.703125,17087200.0 1996-12-02,4.78125,4.796875,4.65625,4.78125,20317600.0 1996-12-03,4.953125,5.0625,4.765625,4.796875,62392800.0 1996-12-04,4.953125,5.0,4.84375,4.875,37363200.0 1996-12-05,4.8125,4.96875,4.765625,4.96875,22628800.0 1996-12-06,4.765625,4.84375,4.421875,4.625,41800000.0 1996-12-09,4.96875,4.96875,4.765625,4.8125,20041600.0 1996-12-10,4.796875,5.0625,4.75,5.046875,31185600.0 1996-12-11,4.796875,4.890625,4.65625,4.671875,30832800.0 1996-12-12,4.890625,5.0,4.796875,4.828125,40104000.0 1996-12-13,4.671875,4.859375,4.65625,4.859375,22880000.0 1996-12-16,4.46875,4.734375,4.4375,4.71875,20680800.0 1996-12-17,4.328125,4.46875,4.234375,4.421875,38195200.0 1996-12-18,4.460937976837158,4.546875,4.34375,4.390625,24566400.0 1996-12-19,4.53125,4.59375,4.453125,4.5625,13403200.0 1996-12-20,4.578125,4.625,4.53125,4.625,27508000.0 1996-12-23,4.4375,4.59375,4.40625,4.59375,11912000.0 1996-12-24,4.46875,4.484375,4.421875,4.4375,7228000.0 1996-12-26,4.421875,4.515625,4.390625,4.5,7607200.0 1996-12-27,4.484375,4.609375,4.484375,4.59375,14220800.0 1996-12-30,4.46875,4.53125,4.453125,4.515625,13554400.0 1996-12-31,4.492187976837158,4.53125,4.46875,4.46875,16779200.0 1997-01-02,4.40625,4.5,4.335937976837158,4.484375,17532000.0 1997-01-03,4.6875,4.6875,4.453125,4.46875,17191200.0 1997-01-06,4.8125,4.890625,4.71875,4.765625,24655200.0 1997-01-07,4.835937976837158,4.875,4.75,4.8125,16107200.0 1997-01-08,4.96875,4.984375,4.78125,4.84375,30224800.0 1997-01-09,5.109375,5.123046875,4.90625,5.0,32100000.0 1997-01-10,5.234375,5.234375,4.984375,5.0,39532000.0 1997-01-13,5.390625,5.40625,5.125,5.234375,30101600.0 1997-01-14,5.453125,5.484375,5.25,5.421875,32072000.0 1997-01-15,5.609375,5.78125,5.46875,5.484375,80877600.0 1997-01-16,5.640625,5.65625,5.5625,5.609375,27484000.0 1997-01-17,5.703125,5.765625,5.640625,5.703125,24068800.0 1997-01-20,5.914062976837158,6.03125,5.5625,5.671875,47864800.0 1997-01-21,6.039062976837158,6.203125,5.8125,5.875,47093600.0 1997-01-22,5.859375,6.046875,5.828125,6.046875,26949600.0 1997-01-23,5.875,6.140625,5.828125,5.875,50369600.0 1997-01-24,5.609375,5.90625,5.5,5.828125,47181600.0 1997-01-27,5.578125,5.609375,5.359375,5.609375,33974400.0 1997-01-28,5.703125,5.8125,5.625,5.640625,26368000.0 1997-01-29,5.734375,5.765625,5.5625,5.703125,21743200.0 1997-01-30,6.046875,6.046875,5.765625,5.78125,29736000.0 1997-01-31,6.171875,6.203125,5.953125,6.046875,40916800.0 1997-02-03,6.0,6.15625,5.953125,6.140625,24740000.0 1997-02-04,5.8125,5.984375,5.75,5.96875,22541600.0 1997-02-05,5.515625,5.78125,5.109375,5.765625,76156800.0 1997-02-06,5.953125,6.078125,5.625,5.78125,84617600.0 1997-02-07,6.109375,6.171875,5.919921875,6.140625,54392800.0 1997-02-10,5.8125,6.1875,5.8125,6.125,43962400.0 1997-02-11,5.640625,5.84375,5.390625,5.828125,70124800.0 1997-02-12,6.515625,6.53125,6.21875,6.21875,156764000.0 1997-02-13,6.59375,6.796875,6.375,6.53125,77313600.0 1997-02-14,6.609375,6.6875,6.421875,6.5625,41568800.0 1997-02-18,6.578125,6.59375,6.4375,6.578125,26359200.0 1997-02-19,6.804687976837158,6.890625,6.546875,6.578125,32837600.0 1997-02-20,6.625,6.734375,6.546875,6.71875,38323200.0 1997-02-21,6.328125,6.648437976837158,6.265625,6.609375,39719200.0 1997-02-24,6.28125,6.421875,6.09375,6.21875,44390400.0 1997-02-25,6.4375,6.53125,6.265625,6.390625,42740000.0 1997-02-26,6.476562976837158,6.515625,6.234375,6.46875,31392000.0 1997-02-27,5.9375,6.59375,5.9375,6.453125,35424000.0 1997-02-28,6.328125,6.46875,5.84375,5.875,75938400.0 1997-03-03,6.5,6.5625,6.203125,6.28125,35580000.0 1997-03-04,6.46875,6.578125,6.296875,6.546875,39036000.0 1997-03-05,6.484375,6.59375,6.375,6.53125,24432800.0 1997-03-06,6.34375,6.484375,6.203125,6.46875,34022400.0 1997-03-07,6.46875,6.578125,6.25,6.4375,37131200.0 1997-03-10,6.71875,6.765625,6.34375,6.453125,33349600.0 1997-03-11,6.453125,6.734375,6.421875,6.671875,32720000.0 1997-03-12,6.390625,6.5,6.328125,6.390625,27332800.0 1997-03-13,6.484375,6.53125,6.34375,6.359375,24705600.0 1997-03-14,6.515625,6.578125,6.453125,6.53125,19312800.0 1997-03-17,6.265625,6.5,6.234375,6.453125,28811200.0 1997-03-18,6.054687976837158,6.3125,5.953125,6.3125,30799200.0 1997-03-19,5.75,6.046875,5.578125,6.0,59215200.0 1997-03-20,5.703125,5.9375,5.53125,5.78125,53404000.0 1997-03-21,5.703125,5.859375,5.6875,5.734375,37332800.0 1997-03-24,6.0,6.0,5.40625,5.6875,49534400.0 1997-03-25,6.15625,6.25,5.75,6.015625,52139200.0 1997-03-26,6.359375,6.359375,6.046875,6.21875,36493600.0 1997-03-27,6.03125,6.40625,5.953125,6.359375,30066400.0 1997-03-31,5.796875,6.109375,5.703125,5.90625,48522400.0 1997-04-01,5.876953125,5.921875,5.625,5.65625,39288800.0 1997-04-02,5.90625,5.96875,5.71875,5.890625,31912000.0 1997-04-03,6.0625,6.0625,5.8125,5.859375,39892000.0 1997-04-04,6.53125,6.625,5.921875,5.96875,70807200.0 1997-04-07,6.6875,6.734375,6.59375,6.609375,33672800.0 1997-04-08,6.6875,6.734375,6.609375,6.703125,24917600.0 1997-04-09,6.640625,6.859375,6.609375,6.703125,45512800.0 1997-04-10,6.46875,6.671875,6.390625,6.59375,31139200.0 1997-04-11,6.28125,6.453125,6.203125,6.359375,30404000.0 1997-04-14,6.1875,6.25,6.0,6.125,37329600.0 1997-04-15,5.96875,6.359375,5.96875,6.265625,36450400.0 1997-04-16,5.859375,5.984375,5.734375,5.78125,48864000.0 1997-04-17,6.210937976837158,6.296875,5.890625,5.921875,41914400.0 1997-04-18,5.9375,6.34375,5.921875,6.28125,29251200.0 1997-04-21,5.71875,5.96875,5.609375,5.921875,44835200.0 1997-04-22,6.046875,6.0625,5.625,5.765625,38812800.0 1997-04-23,6.226562976837158,6.359375,6.03125,6.078125,36597600.0 1997-04-24,6.3125,6.546875,6.0625,6.359375,65569600.0 1997-04-25,6.078125,6.375,6.0625,6.234375,28892800.0 1997-04-28,6.359375,6.4375,5.9375,6.09375,39211200.0 1997-04-29,6.71875,6.734375,6.46875,6.484375,55668000.0 1997-04-30,6.859375,6.875,6.625,6.625,51244000.0 1997-05-01,6.8125,7.09375,6.6875,6.828125,49984000.0 1997-05-02,7.203125,7.265625,6.796875,6.828125,45369600.0 1997-05-05,7.71875,7.734375,7.21875,7.421875,52992800.0 1997-05-06,7.46875,7.625,7.453125,7.53125,44216800.0 1997-05-07,7.578125,7.75,7.328125,7.390625,46516800.0 1997-05-08,7.921875,7.921875,7.515625,7.515625,40856800.0 1997-05-09,7.882812976837158,7.984375,7.78125,7.96875,46977600.0 1997-05-12,7.703125,8.0625,7.609375,7.90625,39916000.0 1997-05-13,7.554687976837158,7.90625,7.5,7.65625,56005600.0 1997-05-14,7.982421875,8.0,7.703125,7.84375,72091200.0 1997-05-15,8.46875,8.46875,7.84375,7.953125,55796000.0 1997-05-16,8.21875,8.421875,8.109375,8.234375,57966400.0 1997-05-19,8.265625,8.359375,8.140625,8.21875,25901600.0 1997-05-20,8.742188453674316,8.78125,8.234375,8.25,50734400.0 1997-05-21,8.359375,8.75,8.328125,8.75,53974400.0 1997-05-22,8.3125,8.453125,8.171875,8.359375,31509600.0 1997-05-23,8.5625,8.609375,8.1875,8.375,30270400.0 1997-05-27,8.6875,9.0,8.453125,8.46875,50715200.0 1997-05-28,8.640625,8.8125,8.53125,8.6875,32350400.0 1997-05-29,8.21875,8.59375,8.203125,8.59375,32764800.0 1997-05-30,8.15625,8.1875,7.40625,7.40625,79518400.0 1997-06-02,8.382813453674316,8.453125,8.078125,8.1875,33773600.0 1997-06-03,7.695312976837158,8.34375,7.6875,8.25,40585600.0 1997-06-04,7.75,8.03125,7.6875,7.828125,49660800.0 1997-06-05,7.8125,7.875,7.65625,7.75,25165600.0 1997-06-06,8.125,8.179688453674316,7.796875,7.8125,30904000.0 1997-06-09,8.046875,8.359375,8.03125,8.203125,26461600.0 1997-06-10,7.59375,7.96875,7.507812976837158,7.8125,60584800.0 1997-06-11,7.734375,7.796875,7.195312976837158,7.40625,80660000.0 1997-06-12,7.5,7.71875,7.445312976837158,7.59375,51634400.0 1997-06-13,8.046875,8.09375,7.5,7.546875,46385600.0 1997-06-16,8.195313453674316,8.242188453674316,7.984375,8.03125,36848800.0 1997-06-17,8.5,8.65625,8.109375,8.140625,46976800.0 1997-06-18,8.5625,8.625,8.3125,8.34375,44867200.0 1997-06-19,8.6875,8.765625,8.515625,8.5625,30447200.0 1997-06-20,8.78125,9.0,8.6875,8.695313453674316,44603200.0 1997-06-23,8.789063453674316,9.09375,8.65625,8.6875,36328800.0 1997-06-24,9.0,9.015625,8.75,8.9375,39267200.0 1997-06-25,9.171875,9.328125,8.84375,8.9375,44182400.0 1997-06-26,9.054688453674316,9.265625,8.976563453674316,9.09375,35483200.0 1997-06-27,9.09375,9.21875,9.0,9.140625,31296000.0 1997-06-30,8.851563453674316,9.1875,8.84375,9.0625,30648000.0 1997-07-01,9.148438453674316,9.234375,8.828125,8.84375,35163200.0 1997-07-02,9.445313453674316,9.515625,9.078125,9.15625,34446400.0 1997-07-03,9.671875,9.71875,9.578125,9.578125,24660000.0 1997-07-07,9.492188453674316,9.703125,9.3125,9.6875,38868800.0 1997-07-08,9.382813453674316,9.546875,9.25,9.421875,34821600.0 1997-07-09,9.546875,9.65625,9.375,9.421875,37304000.0 1997-07-10,9.578125,9.640625,9.40625,9.53125,29656000.0 1997-07-11,9.90625,9.953125,9.546875,9.609375,32429600.0 1997-07-14,10.375,10.40625,9.8125,9.953125,40604800.0 1997-07-15,10.226563453674316,10.625,10.0,10.625,45598400.0 1997-07-16,10.476563453674316,10.625,10.21875,10.375,34145600.0 1997-07-17,10.375,10.4375,10.1875,10.390625,26577600.0 1997-07-18,10.164063453674316,10.296875,10.0625,10.25,24189600.0 1997-07-21,10.007813453674316,10.132813453674316,9.945313453674316,10.125,24534400.0 1997-07-22,10.515625,10.53125,9.921875,9.945313453674316,30106400.0 1997-07-23,11.039063453674316,11.21875,10.46875,10.59375,51700000.0 1997-07-24,11.578125,11.640625,10.867188453674316,10.953125,74112800.0 1997-07-25,11.273438453674316,11.65625,11.25,11.5625,33403200.0 1997-07-28,11.296875,11.515625,11.023438453674316,11.234375,30136800.0 1997-07-29,11.0625,11.359375,11.0,11.171875,27371200.0 1997-07-30,11.34375,11.53125,10.875,10.921875,39516000.0 1997-07-31,11.484375,11.625,11.398438453674316,11.414063453674316,25118400.0 1997-08-01,12.06640625,12.078125,11.390625,11.4375,36310400.0 1997-08-04,11.757813453674316,11.96875,11.65625,11.90625,41028000.0 1997-08-05,12.0,12.234375,11.828125,11.828125,42553600.0 1997-08-06,11.703125,12.0625,11.671875,11.960938453674316,39852800.0 1997-08-07,11.507813453674316,12.015625,11.5,11.890625,49052000.0 1997-08-08,11.40625,11.65625,11.078125,11.3125,62694400.0 1997-08-11,11.1875,11.507813453674316,11.03125,11.453125,43369600.0 1997-08-12,11.28125,11.515625,11.28125,11.375,44418400.0 1997-08-13,12.421875,12.492188453674316,12.015625,12.125,104087200.0 1997-08-14,12.617188453674316,12.71875,12.1875,12.390625,61000800.0 1997-08-15,12.09375,12.59375,12.0625,12.578125,46150400.0 1997-08-18,12.453125,12.46875,11.9375,12.15625,41821600.0 1997-08-19,12.921875,12.935546875,12.25,12.5,53257600.0 1997-08-20,13.5,13.546875,12.78125,12.921875,42186400.0 1997-08-21,13.03125,13.453125,13.03125,13.4375,45887200.0 1997-08-22,12.703125,12.78125,12.359375,12.5625,73480000.0 1997-08-25,12.507813453674316,12.9375,12.484375,12.78125,33820800.0 1997-08-26,12.296875,12.5625,12.289063453674316,12.46875,29836800.0 1997-08-27,12.304688453674316,12.421875,12.09375,12.390625,33777600.0 1997-08-28,12.046875,12.4375,11.8125,12.1875,45452800.0 1997-08-29,11.796875,12.101563453674316,11.765625,11.96875,27036800.0 1997-09-02,12.28125,12.296875,11.875,11.90625,33478400.0 1997-09-03,12.546875,12.8125,12.28125,12.296875,49633600.0 1997-09-04,12.328125,12.53125,12.296875,12.5,28091200.0 1997-09-05,12.289063453674316,12.578125,12.203125,12.453125,35564000.0 1997-09-08,11.78125,12.484375,11.734375,12.421875,29087200.0 1997-09-09,12.046875,12.1875,11.890625,11.9375,32387200.0 1997-09-10,11.796875,12.140625,11.78125,12.09375,25838400.0 1997-09-11,11.789063453674316,11.953125,11.359375,11.765625,49315200.0 1997-09-12,12.078125,12.140625,11.78125,12.046875,39116800.0 1997-09-15,11.73046875,12.132813453674316,11.65625,12.132813453674316,31201600.0 1997-09-16,12.226563453674316,12.296875,11.671875,11.8125,40129600.0 1997-09-17,12.390625,12.59375,12.234375,12.3125,39391200.0 1997-09-18,11.953125,12.453125,11.875,12.445313453674316,35113600.0 1997-09-19,12.210938453674316,12.28125,11.96875,11.984375,31881600.0 1997-09-22,12.453125,12.6875,12.210938453674316,12.21875,30219200.0 1997-09-23,12.578125,12.59375,12.296875,12.46875,25324000.0 1997-09-24,12.21875,12.703125,12.125,12.65625,35176000.0 1997-09-25,12.101563453674316,12.359375,12.046875,12.234375,29680800.0 1997-09-26,11.828125,12.203125,11.765625,12.171875,41300000.0 1997-09-29,12.1875,12.234375,11.71875,11.851563453674316,32850400.0 1997-09-30,11.90625,12.328125,11.882813453674316,12.132813453674316,22152800.0 1997-10-01,11.851563453674316,12.015625,11.546875,12.015625,37887200.0 1997-10-02,12.085938453674316,12.171875,11.84375,11.851563453674316,26690400.0 1997-10-03,12.234375,12.453125,12.15625,12.25,39119200.0 1997-10-06,12.0625,12.234375,11.9375,12.234375,30576800.0 1997-10-07,12.273438453674316,12.4375,12.078125,12.09375,26496000.0 1997-10-08,12.84375,12.859375,12.203125,12.3125,47528800.0 1997-10-09,12.890625,13.046875,12.8125,12.90625,45638400.0 1997-10-10,13.007813453674316,13.148438453674316,12.664063453674316,12.71875,30756000.0 1997-10-13,13.1875,13.242188453674316,13.0625,13.21875,20963200.0 1997-10-14,12.71875,13.21875,12.359375,13.21875,27829200.0 1997-10-15,12.265625,12.65625,12.21875,12.5,23157600.0 1997-10-16,11.0625,12.46875,10.90625,12.40625,62084000.0 1997-10-17,10.390625,10.90625,9.859375,10.78125,99472000.0 1997-10-20,10.109375,10.5,9.75,10.5,75073600.0 1997-10-21,10.234375,10.640625,10.15625,10.640625,46816000.0 1997-10-22,10.125,10.53125,10.09375,10.4375,36421600.0 1997-10-23,9.25,9.875,9.234375,9.5,86035600.0 1997-10-24,8.328125,9.03125,7.5625,9.0,245229200.0 1997-10-27,7.75,8.609375,7.5625,8.375,81543600.0 1997-10-28,8.53125,8.75,7.3125,8.21875,111374800.0 1997-10-29,8.40625,9.0625,8.21875,8.75,64156000.0 1997-10-30,7.984375,8.65625,7.890625,8.03125,52945200.0 1997-10-31,8.34375,8.5625,8.0,8.53125,46306400.0 1997-11-03,9.015625,9.03125,8.59375,8.75,42639600.0 1997-11-04,9.34375,9.46875,8.890625,9.15625,39788000.0 1997-11-05,9.609375,10.03125,9.46875,9.5,61251600.0 1997-11-06,9.09375,9.6875,8.96875,9.609375,44858400.0 1997-11-07,8.796875,8.9375,8.4375,8.5,58210000.0 1997-11-10,8.09375,8.9375,8.046875,8.90625,45588800.0 1997-11-11,7.78125,8.25,7.734375,8.25,48592400.0 1997-11-12,7.203125,7.90625,7.1875,7.6875,88772800.0 1997-11-13,7.78125,7.78125,7.21875,7.5625,73228800.0 1997-11-14,8.203125,8.421875,7.8125,8.1875,64165200.0 1997-11-17,8.78125,8.9375,8.5,8.6875,45067600.0 1997-11-18,8.625,8.953125,8.53125,8.859375,36841600.0 1997-11-19,8.734375,8.8125,8.46875,8.5,45292800.0 1997-11-20,9.40625,9.5,8.671875,8.859375,77604400.0 1997-11-21,9.09375,9.875,8.796875,9.609375,127395600.0 1997-11-24,8.28125,8.9375,8.203125,8.875,56488800.0 1997-11-25,8.40625,8.640625,8.03125,8.5625,64566400.0 1997-11-26,8.046875,8.75,8.015625,8.625,56472400.0 1997-11-28,8.25,8.3125,7.984375,8.0625,18312400.0 1997-12-01,8.132813453674316,8.5,8.03125,8.453125,51969600.0 1997-12-02,8.296875,8.4375,8.15625,8.25,45143600.0 1997-12-03,8.265625,8.4375,8.125,8.3125,37716800.0 1997-12-04,8.28125,8.484375,8.234375,8.453125,28182400.0 1997-12-05,8.75,8.890625,8.25,8.3125,43786800.0 1997-12-08,8.796875,8.984375,8.484375,8.78125,46436400.0 1997-12-09,8.390625,8.921875,8.34375,8.59375,34164800.0 1997-12-10,7.9375,8.3125,7.734375,8.25,59950400.0 1997-12-11,6.828125,7.5,6.5625,7.375,150530800.0 1997-12-12,6.53125,7.09375,6.375,7.0625,81273200.0 1997-12-15,7.015625,7.1875,6.4375,6.75,63544800.0 1997-12-16,7.25,7.484375,7.09375,7.140625,52609600.0 1997-12-17,7.0,7.5,6.96875,7.390625,50260800.0 1997-12-18,7.03125,7.265625,6.78125,6.953125,45815200.0 1997-12-19,7.5,7.5,6.8125,6.8125,52185600.0 1997-12-22,7.625,7.75,7.625,7.6875,28970400.0 1997-12-23,7.15625,7.5625,7.125,7.484375,26166800.0 1997-12-24,7.234375,7.4375,7.140625,7.34375,15155200.0 1997-12-26,7.359375,7.40625,7.25,7.359375,7577600.0 1997-12-29,7.390625,7.59375,7.3125,7.53125,19124800.0 1997-12-30,7.609375,7.625,7.390625,7.484375,26410000.0 1997-12-31,7.53125,7.78125,7.5,7.734375,22535200.0 1998-01-02,7.75,7.765625,7.5,7.5625,17008800.0 1998-01-05,8.28125,8.3125,7.75,7.859375,51539600.0 1998-01-06,7.8125,8.21875,7.75,8.125,38052400.0 1998-01-07,7.375,7.671875,7.3125,7.65625,34394000.0 1998-01-08,7.328125,7.703125,7.265625,7.3125,36760800.0 1998-01-09,7.0,7.5,6.78125,7.375,50891600.0 1998-01-12,7.015625,7.125,6.609375,6.71875,44510800.0 1998-01-13,7.484375,7.640625,7.125,7.28125,59360800.0 1998-01-14,7.359375,7.640625,7.15625,7.59375,44541600.0 1998-01-15,7.453125,7.59375,7.25,7.28125,44458000.0 1998-01-16,7.4375,7.6875,7.375,7.65625,41837200.0 1998-01-20,7.6875,7.703125,7.328125,7.53125,51955200.0 1998-01-21,8.0625,8.25,7.5,7.5625,77945600.0 1998-01-22,7.546875,7.9375,7.53125,7.921875,42804800.0 1998-01-23,7.640625,7.84375,7.5625,7.78125,34809600.0 1998-01-26,7.5625,7.78125,7.5,7.703125,25780800.0 1998-01-27,7.703125,7.796875,7.515625,7.53125,20733600.0 1998-01-28,8.1875,8.203125,7.78125,7.859375,51452800.0 1998-01-29,7.9375,8.1875,7.890625,7.96875,38428400.0 1998-01-30,8.203125,8.25,7.90625,8.0,31468400.0 1998-02-02,8.671875,8.75,8.3125,8.46875,44933600.0 1998-02-03,8.71875,8.9375,8.453125,8.703125,48314800.0 1998-02-04,9.21875,9.46875,8.5,8.609375,72675600.0 1998-02-05,8.921875,9.515625,8.90625,9.5,82382000.0 1998-02-06,9.0,9.09375,8.625,8.75,46898800.0 1998-02-09,8.6875,9.140625,8.640625,9.03125,40015200.0 1998-02-10,9.0,9.1875,8.6875,8.71875,65254800.0 1998-02-11,8.984375,9.0625,8.84375,8.96875,91969200.0 1998-02-12,9.234375,9.28125,8.953125,9.015625,42229600.0 1998-02-13,9.375,9.421875,9.0625,9.125,39202400.0 1998-02-17,9.09375,9.53125,8.953125,9.515625,38505600.0 1998-02-18,9.203125,9.34375,9.0,9.0625,25882800.0 1998-02-19,9.421875,9.53125,9.171875,9.3125,54529200.0 1998-02-20,9.09375,9.5,9.0,9.5,44193200.0 1998-02-23,9.328125,9.375,9.078125,9.3125,34660000.0 1998-02-24,9.0,9.34375,9.0,9.34375,33018000.0 1998-02-25,9.34375,9.37890625,9.09375,9.15625,31081600.0 1998-02-26,9.46875,9.484375,9.21875,9.328125,27375600.0 1998-02-27,9.203125,9.375,9.140625,9.296875,22464800.0 1998-03-02,8.859375,9.140625,8.765625,9.140625,47315200.0 1998-03-03,8.84375,8.9375,8.6875,8.71875,33959600.0 1998-03-04,8.875,9.00390625,8.71875,8.734375,20126800.0 1998-03-05,8.296875,8.625,8.28125,8.34375,41143600.0 1998-03-06,8.375,8.59375,8.328125,8.34375,23824800.0 1998-03-09,7.992187976837158,8.453125,7.96875,8.3125,27981600.0 1998-03-10,8.328125,8.34375,7.953125,8.125,32308400.0 1998-03-11,8.28125,8.4375,8.15625,8.40625,28720800.0 1998-03-12,8.234375,8.375,8.09375,8.1875,17506800.0 1998-03-13,8.46875,8.546875,8.3125,8.375,18482000.0 1998-03-16,8.703125,8.734375,8.59375,8.609375,12753600.0 1998-03-17,8.328125,8.75,8.328125,8.65625,28912400.0 1998-03-18,8.28125,8.46875,8.25,8.375,37920800.0 1998-03-19,8.46875,8.484375,8.34375,8.421875,26536000.0 1998-03-20,8.3125,8.5625,8.296875,8.5,16281600.0 1998-03-23,8.390625,8.5,8.25,8.28125,29152000.0 1998-03-24,8.53125,8.71875,8.390625,8.4375,31929600.0 1998-03-25,8.8125,8.96875,8.765625,8.9375,52994800.0 1998-03-26,9.0625,9.15625,8.75,8.78125,26266000.0 1998-03-27,8.84375,9.1875,8.75,9.078125,21622400.0 1998-03-30,8.828125,8.96875,8.75,8.84375,11773600.0 1998-03-31,8.828125,9.09375,8.78125,8.84375,16916400.0 1998-04-01,9.40625,9.453125,8.75,8.765625,47447600.0 1998-04-02,9.71875,9.875,9.28125,9.375,51490000.0 1998-04-03,9.375,9.84375,9.203125,9.84375,40448400.0 1998-04-06,9.140625,9.4375,9.125,9.390625,20877600.0 1998-04-07,8.8125,9.15625,8.765625,9.03125,24078800.0 1998-04-08,8.8125,9.015625,8.625,8.90625,21624800.0 1998-04-09,8.6875,8.953125,8.65625,8.9375,21458000.0 1998-04-13,8.5625,8.75,8.46875,8.71875,18833200.0 1998-04-14,9.046875,9.0625,8.515625,8.5625,26984400.0 1998-04-15,9.265625,9.390625,8.96875,9.125,31074000.0 1998-04-16,8.96875,9.375,8.9375,9.09375,21002400.0 1998-04-17,8.859375,8.984375,8.78125,8.796875,12786400.0 1998-04-20,9.171875,9.3125,8.78125,8.84375,24770000.0 1998-04-21,9.53125,9.546875,9.203125,9.21875,33897600.0 1998-04-22,9.578125,9.8125,9.28125,9.59375,35758800.0 1998-04-23,9.265625,9.5625,9.234375,9.5,16070800.0 1998-04-24,9.234375,9.4375,9.09375,9.25,17339600.0 1998-04-27,8.96875,9.125,8.84375,9.015625,18161200.0 1998-04-28,8.9375,9.234375,8.765625,9.15625,15476000.0 1998-04-29,8.96875,9.046875,8.8125,9.015625,13558800.0 1998-04-30,9.03125,9.1875,8.953125,9.125,21152400.0 1998-05-01,9.015625,9.109375,8.796875,9.0625,15466000.0 1998-05-04,8.96875,9.21875,8.859375,9.03125,20949200.0 1998-05-05,9.109375,9.21875,8.984375,9.03125,18312400.0 1998-05-06,9.078125,9.234375,9.0,9.21875,14584800.0 1998-05-07,9.03125,9.15625,8.96875,9.078125,14830000.0 1998-05-08,9.1875,9.1875,8.9375,8.96875,14929600.0 1998-05-11,9.3125,9.421875,9.1875,9.234375,26001200.0 1998-05-12,9.484375,9.515625,9.203125,9.265625,31259600.0 1998-05-13,9.875,9.90234375,9.28125,9.28125,68802000.0 1998-05-14,9.640625,9.875,9.609375,9.640625,25631200.0 1998-05-15,9.25,9.625,9.15625,9.625,23389200.0 1998-05-18,9.453125,9.53125,9.25,9.25,20144000.0 1998-05-19,9.296875,9.5625,9.265625,9.53125,14200400.0 1998-05-20,8.9375,9.390625,8.921875,9.390625,24567200.0 1998-05-21,8.515625,9.0,8.453125,9.0,33157600.0 1998-05-22,8.3125,8.53125,8.21875,8.515625,25026800.0 1998-05-26,8.203125,8.546875,8.1875,8.453125,20693600.0 1998-05-27,8.078125,8.125,7.90625,8.015625,28281600.0 1998-05-28,8.4375,8.5,8.046875,8.078125,25251200.0 1998-05-29,8.0,8.625,8.0,8.453125,19206400.0 1998-06-01,7.484375,8.125,7.34375,7.96875,45370000.0 1998-06-02,7.640625,7.96875,7.53125,7.625,32999200.0 1998-06-03,7.34375,7.78125,7.28125,7.75,31554000.0 1998-06-04,7.1875,7.46875,7.109375,7.46875,34588400.0 1998-06-05,7.40625,7.484375,7.15625,7.265625,23527600.0 1998-06-08,7.53125,7.640625,7.40625,7.484375,17724000.0 1998-06-09,7.53125,7.640625,7.390625,7.578125,19918000.0 1998-06-10,7.1875,7.5,7.15625,7.453125,21452800.0 1998-06-11,7.0625,7.28125,6.984375,7.1875,27654800.0 1998-06-12,7.15625,7.15625,6.5,6.875,52934000.0 1998-06-15,6.796875,7.25,6.765625,6.984375,29848800.0 1998-06-16,7.28125,7.3125,6.84375,7.0,32643200.0 1998-06-17,6.875,7.390625,6.765625,7.28125,38053200.0 1998-06-18,6.984375,7.125,6.84375,6.96875,23097600.0 1998-06-19,6.84375,7.15625,6.796875,7.140625,22032400.0 1998-06-22,7.140625,7.1875,6.78125,6.875,27436400.0 1998-06-23,7.34375,7.453125,7.234375,7.25,27906400.0 1998-06-24,7.6875,7.734375,7.15625,7.421875,35586800.0 1998-06-25,7.46875,8.0,7.421875,7.859375,29460400.0 1998-06-26,7.5,7.734375,7.46875,7.546875,14537200.0 1998-06-29,7.578125,7.71875,7.484375,7.6875,13814000.0 1998-06-30,7.375,7.578125,7.359375,7.53125,21903200.0 1998-07-01,7.609375,7.71875,7.4375,7.640625,32639200.0 1998-07-02,7.421875,7.546875,7.171875,7.515625,40067200.0 1998-07-06,7.59375,7.640625,7.40625,7.578125,17532800.0 1998-07-07,7.84375,7.875,7.375,7.609375,29942800.0 1998-07-08,7.5,7.96875,7.46875,7.890625,43248800.0 1998-07-09,7.25,7.40625,7.171875,7.40625,40361600.0 1998-07-10,7.375,7.40625,7.140625,7.25,26544400.0 1998-07-13,7.140625,7.3125,6.875,7.15625,54444800.0 1998-07-14,7.125,7.203125,6.96875,7.171875,34124000.0 1998-07-15,7.65625,7.75,7.140625,7.1875,36139600.0 1998-07-16,7.796875,8.0,7.671875,7.765625,32633200.0 1998-07-17,7.703125,7.765625,7.578125,7.75,17717600.0 1998-07-20,7.65625,7.71875,7.609375,7.671875,11790800.0 1998-07-21,7.984375,8.234375,7.734375,7.75,39497600.0 1998-07-22,7.828125,7.984375,7.59375,7.84375,22876800.0 1998-07-23,7.640625,7.875,7.515625,7.765625,17269600.0 1998-07-24,7.59375,7.734375,7.5,7.65625,16156800.0 1998-07-27,7.765625,7.78125,7.34375,7.5,15558800.0 1998-07-28,8.203125,8.234375,7.78125,7.78125,47110400.0 1998-07-29,8.0,8.46875,8.0,8.25,24800000.0 1998-07-30,8.25,8.25,7.984375,8.078125,19242400.0 1998-07-31,8.375,8.625,8.234375,8.25,37877200.0 1998-08-03,8.453125,8.625,8.0625,8.28125,30862000.0 1998-08-04,8.125,8.6875,8.109375,8.515625,28308000.0 1998-08-05,8.515625,8.546875,8.09375,8.125,40561600.0 1998-08-06,8.78125,9.0625,8.421875,8.421875,63827200.0 1998-08-07,8.78125,9.34375,8.765625,9.0625,54425600.0 1998-08-10,8.421875,8.84375,8.421875,8.78125,29692000.0 1998-08-11,8.21875,8.4375,8.09375,8.125,33874000.0 1998-08-12,8.03125,8.578125,7.921875,8.171875,52846400.0 1998-08-13,7.84375,8.28125,7.796875,8.0625,31123600.0 1998-08-14,7.78125,8.078125,7.65625,8.0625,21330000.0 1998-08-17,8.328125,8.34375,7.65625,7.6875,33935600.0 1998-08-18,8.515625,8.625,8.34375,8.375,20287600.0 1998-08-19,8.171875,8.640625,8.125,8.5625,23446000.0 1998-08-20,7.8125,8.0,7.671875,7.96875,29255200.0 1998-08-21,7.625,7.703125,7.375,7.671875,31562400.0 1998-08-24,7.671875,7.9375,7.65625,7.796875,16004800.0 1998-08-25,7.859375,7.921875,7.671875,7.828125,16031600.0 1998-08-26,7.390625,7.65625,7.21875,7.421875,35766000.0 1998-08-27,6.828125,7.390625,6.8125,7.125,37678000.0 1998-08-28,6.65625,6.96875,6.5625,6.828125,25481200.0 1998-08-31,6.140625,6.8125,6.125,6.703125,30815600.0 1998-09-01,6.53125,6.6875,5.828125,6.21875,35295600.0 1998-09-02,6.21875,6.671875,6.1875,6.59375,25941200.0 1998-09-03,6.0,6.15625,5.828125,6.046875,33927200.0 1998-09-04,5.9375,6.140625,5.796875,6.0625,14771200.0 1998-09-08,6.390625,6.484375,6.234375,6.296875,26931600.0 1998-09-09,6.03125,6.5,6.015625,6.375,22362800.0 1998-09-10,6.046875,6.15625,5.609375,5.90625,35100000.0 1998-09-11,6.234375,6.3125,5.9375,6.203125,18636000.0 1998-09-14,6.0625,6.5,6.0625,6.46875,14879200.0 1998-09-15,5.921875,6.0625,5.875,6.046875,21522800.0 1998-09-16,6.015625,6.234375,5.9375,6.0,20149600.0 1998-09-17,6.0,6.3125,5.8125,5.859375,29320000.0 1998-09-18,6.125,6.171875,6.0,6.0625,19779200.0 1998-09-21,6.1875,6.1875,5.84375,6.0,24360000.0 1998-09-22,6.234375,6.40625,6.140625,6.3125,14380800.0 1998-09-23,6.421875,6.453125,6.234375,6.421875,16180000.0 1998-09-24,6.375,6.640625,6.296875,6.375,16359200.0 1998-09-25,6.71875,6.71875,6.125,6.1875,24840800.0 1998-09-28,6.640625,6.9375,6.609375,6.75,21741600.0 1998-09-29,6.6875,6.875,6.5,6.5625,19505200.0 1998-09-30,6.3125,6.59375,6.265625,6.5625,15844000.0 1998-10-01,5.9375,6.3125,5.890625,6.09375,24178800.0 1998-10-02,5.984375,6.078125,5.734375,5.953125,26329600.0 1998-10-05,5.78125,6.03125,5.59375,5.90625,24647200.0 1998-10-06,5.890625,6.078125,5.65625,5.96875,22324000.0 1998-10-07,5.75,6.078125,5.6875,5.859375,19676800.0 1998-10-08,5.59375,5.84375,5.390625,5.625,27746800.0 1998-10-09,5.90625,6.03125,5.625,5.625,19386000.0 1998-10-12,6.703125,7.03125,6.109375,6.109375,49390400.0 1998-10-13,6.609375,6.921875,6.515625,6.625,24443200.0 1998-10-14,6.828125,7.03125,6.5,6.5,27992400.0 1998-10-15,7.203125,7.25,6.6875,6.78125,29385600.0 1998-10-16,7.328125,7.453125,7.15625,7.296875,28128000.0 1998-10-19,7.640625,7.65625,7.171875,7.28125,26550000.0 1998-10-20,7.328125,7.953125,7.234375,7.65625,39163200.0 1998-10-21,7.578125,7.59375,7.09375,7.453125,25082800.0 1998-10-22,8.21875,8.234375,7.40625,7.4375,39072400.0 1998-10-23,8.484375,8.74609375,8.25,8.3125,60204400.0 1998-10-26,8.328125,8.53125,8.0625,8.515625,23685200.0 1998-10-27,7.96875,8.53125,7.9375,8.390625,24754000.0 1998-10-28,8.546875,8.5625,7.78125,7.875,32397200.0 1998-10-29,8.859375,9.125,8.4375,8.53125,73124400.0 1998-10-30,8.671875,9.15625,8.625,9.0625,24483200.0 1998-11-02,8.359375,8.640625,8.21875,8.5,27776800.0 1998-11-03,8.1875,8.328125,8.046875,8.296875,22198800.0 1998-11-04,8.8125,8.84375,8.3125,8.328125,42882800.0 1998-11-05,8.71875,8.84375,8.609375,8.625,20594800.0 1998-11-06,9.234375,9.3125,8.6875,8.6875,45042800.0 1998-11-09,9.046875,9.28125,8.890625,9.109375,22547200.0 1998-11-10,8.90625,9.046875,8.8125,9.0,14618800.0 1998-11-11,9.390625,9.390625,9.046875,9.1875,29724400.0 1998-11-12,9.6875,9.78125,9.1875,9.265625,50874800.0 1998-11-13,9.5625,9.83984375,9.484375,9.671875,27310000.0 1998-11-16,9.078125,9.8125,8.9375,9.6875,44647200.0 1998-11-17,9.34375,9.5,8.921875,8.9375,32387200.0 1998-11-18,9.234375,9.625,9.046875,9.59375,51890000.0 1998-11-19,9.5,9.734375,9.21875,9.28125,27400000.0 1998-11-20,9.828125,9.875,9.625,9.6875,30985200.0 1998-11-23,10.015625,10.03125,9.671875,9.84375,24956400.0 1998-11-24,10.578125,10.75,10.015625,10.015625,50876400.0 1998-11-25,10.171875,10.640625,10.078125,10.59375,40121600.0 1998-11-27,10.34375,10.5,10.265625,10.265625,13292800.0 1998-11-30,9.6875,10.46875,9.625,10.390625,31550000.0 1998-12-01,9.859375,9.875,9.328125,9.375,25069200.0 1998-12-02,10.953125,11.0,9.75,9.8125,53199600.0 1998-12-03,10.703125,11.46875,10.65625,11.0,58409200.0 1998-12-04,11.046875,11.1875,10.5,11.03125,25658800.0 1998-12-07,11.0625,11.21875,10.84375,11.03125,15863200.0 1998-12-08,11.359375,11.75,11.078125,11.140625,34427600.0 1998-12-09,10.859375,11.5625,10.765625,11.4375,23807600.0 1998-12-10,10.296875,11.03125,10.25,10.75,20464400.0 1998-12-11,10.484375,10.65625,9.921875,10.1875,28881200.0 1998-12-14,9.78125,10.34375,9.78125,10.34375,21889200.0 1998-12-15,10.15625,10.390625,9.9375,10.0,33895600.0 1998-12-16,9.890625,10.4375,9.84375,10.21875,16850800.0 1998-12-17,10.28125,10.390625,9.96875,10.0,13920400.0 1998-12-18,11.359375,11.453125,10.5,10.6875,55097200.0 1998-12-21,11.171875,11.671875,11.0625,11.453125,23667200.0 1998-12-22,10.859375,11.546875,10.796875,11.40625,16897600.0 1998-12-23,11.171875,11.171875,10.625,11.09375,22141200.0 1998-12-24,10.984375,11.140625,10.90625,11.125,3326000.0 1998-12-28,10.921875,11.125,10.859375,11.0625,8004000.0 1998-12-29,10.875,11.09375,10.6875,10.828125,9307200.0 1998-12-30,10.46875,11.0,10.375,10.78125,27292000.0 1998-12-31,10.671875,10.859375,10.5,10.5,9335600.0 1999-01-04,11.078125,11.5,10.71875,10.71875,35574000.0 1999-01-05,12.4375,12.46875,11.15625,11.171875,65002000.0 1999-01-06,13.390625,13.96875,12.5,12.75,89908800.0 1999-01-07,13.65625,14.046875,13.15625,13.265625,45397600.0 1999-01-08,13.875,14.40625,13.40625,14.03125,43375200.0 1999-01-11,13.875,13.96875,13.3125,13.96875,25904400.0 1999-01-12,13.359375,13.859375,13.296875,13.703125,21323600.0 1999-01-13,13.71875,14.15625,12.3125,12.375,45585600.0 1999-01-14,13.3125,13.75,12.90625,13.625,33406400.0 1999-01-15,14.046875,14.140625,13.265625,13.375,36403200.0 1999-01-19,13.71875,13.984375,13.40625,13.9375,23420000.0 1999-01-20,14.390625,14.984375,13.71875,14.0,45578800.0 1999-01-21,13.828125,14.390625,13.625,14.1875,30719200.0 1999-01-22,13.65625,14.15625,13.375,13.4375,30534000.0 1999-01-25,13.5,13.9375,13.1875,13.65625,26050000.0 1999-01-26,14.640625,14.65625,13.609375,13.78125,25938000.0 1999-01-27,14.046875,14.9375,14.03125,14.671875,26171600.0 1999-01-28,14.75,14.78125,14.1875,14.1875,22064400.0 1999-01-29,15.796875,16.015625,14.9375,14.96875,51344800.0 1999-02-01,15.546875,16.03125,15.203125,16.0,26570400.0 1999-02-02,14.796875,15.5,14.34375,15.46875,35815200.0 1999-02-03,15.84375,15.953125,14.5,14.59375,38268400.0 1999-02-04,15.4375,16.109375,15.3125,15.71875,34782800.0 1999-02-05,15.171875,15.5,14.03125,15.40625,56702800.0 1999-02-08,16.859375,16.921875,15.65625,16.0,73556800.0 1999-02-09,15.8125,16.6875,15.765625,16.453125,54691200.0 1999-02-10,15.203125,16.09375,14.9375,15.796875,48033600.0 1999-02-11,16.765625,16.78125,15.65625,15.71875,51500800.0 1999-02-12,16.71875,16.75,15.9375,16.328125,39253600.0 1999-02-16,16.96875,17.265625,16.28125,17.046875,34010000.0 1999-02-17,16.84375,17.90625,16.75,16.984375,72317600.0 1999-02-18,16.5625,17.4375,16.28125,17.265625,50405200.0 1999-02-19,17.171875,17.1875,16.25,16.75,41610400.0 1999-02-22,17.046875,17.28125,16.734375,17.15625,26920800.0 1999-02-23,17.109375,17.53125,16.953125,17.3125,26130800.0 1999-02-24,17.0625,17.703125,16.96875,17.25,33993200.0 1999-02-25,15.9375,16.828125,15.53125,16.828125,61674800.0 1999-02-26,13.90625,15.59375,13.828125,15.5,86488400.0 1999-03-01,14.265625,14.625,13.625,14.203125,68204400.0 1999-03-02,14.328125,15.09375,14.265625,14.453125,53754000.0 1999-03-03,14.5625,14.8125,14.25,14.59375,31470000.0 1999-03-04,14.390625,15.0625,14.1875,14.828125,31181600.0 1999-03-05,15.421875,15.4375,14.679688453674316,14.84375,35467600.0 1999-03-08,15.8125,16.0,15.578125,15.59375,29194000.0 1999-03-09,14.71875,16.765625,14.53125,15.671875,90246400.0 1999-03-10,15.25,15.40625,14.515625,14.96875,46094400.0 1999-03-11,15.40625,15.765625,15.015625,15.640625,38092800.0 1999-03-12,15.21875,15.6875,14.96875,15.4375,26691600.0 1999-03-15,15.140625,15.484375,15.03125,15.1875,22519200.0 1999-03-16,15.90625,16.171875,15.296875,15.40625,40353600.0 1999-03-17,15.984375,16.5,15.828125,15.921875,28363600.0 1999-03-18,15.96875,16.21875,15.71875,15.90625,22962800.0 1999-03-19,15.234375,16.25,15.21875,16.21875,29059600.0 1999-03-22,15.015625,15.5625,14.65625,15.234375,25211600.0 1999-03-23,14.671875,15.09375,14.5,14.84375,23482800.0 1999-03-24,14.34375,14.671875,14.09375,14.640625,30754400.0 1999-03-25,15.265625,15.359375,14.703125,14.8125,33926000.0 1999-03-26,14.453125,15.0625,14.3125,15.0625,28710000.0 1999-03-29,15.34375,15.390625,14.5,14.78125,24897600.0 1999-03-30,15.625,15.84375,15.1875,15.265625,30577600.0 1999-03-31,15.421875,15.9375,15.140625,15.53125,35361600.0 1999-04-01,16.09375,16.1875,15.46875,15.828125,35169200.0 1999-04-05,16.4375,16.5,15.6875,16.21875,39992000.0 1999-04-06,16.984375,17.09375,16.34375,16.40625,34451200.0 1999-04-07,16.1875,17.21875,16.015625,17.125,36104000.0 1999-04-08,16.28125,16.3125,15.65625,16.15625,26439600.0 1999-04-09,16.625,16.96875,16.21875,16.265625,27890000.0 1999-04-12,15.671875,16.0625,15.5625,15.8125,26725600.0 1999-04-13,14.953125,15.875,14.8125,15.765625,33914000.0 1999-04-14,14.75,15.59375,14.75,15.546875,35196000.0 1999-04-15,15.5,15.5,14.265625,14.875,29766400.0 1999-04-16,15.34375,15.90625,15.21875,15.4375,23352800.0 1999-04-19,14.671875,15.484375,14.5625,15.46875,29510800.0 1999-04-20,14.1875,14.84375,13.625,14.5,38995600.0 1999-04-21,15.34375,15.46875,14.625,14.78125,46668000.0 1999-04-22,15.453125,15.796875,15.375,15.59375,28112400.0 1999-04-23,15.1875,15.78125,14.96875,15.5625,24376800.0 1999-04-26,15.1875,15.484375,14.84375,15.1875,23075600.0 1999-04-27,14.734375,15.3125,14.71875,15.0625,23362000.0 1999-04-28,13.546875,14.734375,13.5,14.71875,46238000.0 1999-04-29,12.96875,13.328125,12.109375,13.328125,116194400.0 1999-04-30,13.40625,13.59375,12.84375,13.375,42404800.0 1999-05-03,13.8125,13.828125,12.6875,13.453125,26601600.0 1999-05-04,13.265625,13.875,13.015625,13.875,39262000.0 1999-05-05,14.359375,14.515625,13.15625,13.296875,42665200.0 1999-05-06,13.484375,14.875,13.453125,14.546875,37988400.0 1999-05-07,14.1875,14.40625,13.625,13.875,31181200.0 1999-05-10,14.046875,14.40625,13.65625,14.25,20348000.0 1999-05-11,14.171875,14.3125,13.6875,14.21875,24053200.0 1999-05-12,15.078125,15.171875,14.25,14.421875,47097600.0 1999-05-13,14.757813453674316,15.78125,14.53125,15.375,44100800.0 1999-05-14,15.171875,15.34375,14.375,14.53125,32994400.0 1999-05-17,15.8125,15.84375,14.65625,14.703125,43217200.0 1999-05-18,15.78125,16.046875,15.375,15.8125,40288800.0 1999-05-19,16.328125,16.8125,16.0,16.65625,82101600.0 1999-05-20,15.390625,16.25,15.34375,16.25,40188400.0 1999-05-21,14.890625,15.828125,14.78125,15.359375,35126400.0 1999-05-24,14.0625,14.703125,13.796875,14.625,39335600.0 1999-05-25,13.828125,14.703125,13.75,14.125,43484000.0 1999-05-26,13.625,14.265625,13.1875,14.203125,31654400.0 1999-05-27,13.8125,14.4375,13.265625,13.5,40561600.0 1999-05-28,13.75,13.90625,13.5,13.859375,17934800.0 1999-06-01,13.515625,14.109375,13.5,13.6875,21736400.0 1999-06-02,14.40625,14.5625,13.375,13.65625,24590800.0 1999-06-03,14.3125,14.578125,13.90625,14.375,22284800.0 1999-06-04,15.203125,15.21875,14.3125,14.40625,27634800.0 1999-06-07,15.453125,16.25,15.0625,15.125,17534800.0 1999-06-08,15.453125,15.84375,15.390625,15.546875,18361600.0 1999-06-09,16.203125,16.234375,15.59375,15.625,37886800.0 1999-06-10,16.5,16.5625,16.046875,16.171875,39240800.0 1999-06-11,16.453125,16.6875,15.9375,16.515625,33223600.0 1999-06-14,16.5,16.609375,16.3125,16.4375,22140800.0 1999-06-15,16.84375,16.84375,16.4375,16.53125,29020800.0 1999-06-16,17.546875,17.578125,17.0625,17.09375,43707600.0 1999-06-17,17.296875,17.5625,16.90625,17.265625,24291600.0 1999-06-18,16.65625,17.15625,16.625,16.875,25014000.0 1999-06-21,17.5,17.5,16.65625,16.65625,22798800.0 1999-06-22,17.171875,18.0,17.09375,17.359375,33804000.0 1999-06-23,17.34375,17.5,16.671875,17.0625,18402400.0 1999-06-24,16.453125,17.3125,16.34375,17.1875,28499600.0 1999-06-25,16.203125,16.84375,16.125,16.640625,18909200.0 1999-06-28,16.59375,16.703125,15.84375,16.28125,18861200.0 1999-06-29,17.28125,17.40625,16.609375,16.609375,21810000.0 1999-06-30,18.46875,18.75,17.15625,17.234375,53703600.0 1999-07-01,18.09375,18.65625,18.078125,18.46875,25763600.0 1999-07-02,18.03125,18.328125,17.84375,18.078125,20064000.0 1999-07-06,18.625,18.984375,18.15625,18.171875,36145600.0 1999-07-07,17.625,18.75,17.5625,18.734375,38310800.0 1999-07-08,18.234375,18.59375,17.625,17.765625,28727200.0 1999-07-09,18.53125,18.65625,17.78125,18.296875,19062000.0 1999-07-12,18.25,18.796875,18.21875,18.59375,21405600.0 1999-07-13,18.125,18.53125,17.875,18.125,21090000.0 1999-07-14,19.375,19.40625,18.375,18.390625,40156000.0 1999-07-15,19.09375,19.34375,19.015625,19.125,25940000.0 1999-07-16,19.640625,19.90625,19.12890625,19.1875,21400000.0 1999-07-19,19.390625,19.984375,19.1875,19.46875,22958400.0 1999-07-20,18.078125,19.25,17.84375,19.09375,34901600.0 1999-07-21,18.171875,18.65625,17.859375,18.0625,25309600.0 1999-07-22,17.0625,18.0,17.015625,17.9375,34458800.0 1999-07-23,17.75,17.8125,17.0625,17.34375,22996400.0 1999-07-26,17.34375,17.859375,17.0625,17.4375,21001200.0 1999-07-27,18.140625,18.3125,17.4921875,17.53125,22429600.0 1999-07-28,18.796875,18.90625,17.78125,18.203125,35707200.0 1999-07-29,17.953125,18.78125,17.9375,18.375,26763200.0 1999-07-30,17.984375,18.5,17.9375,18.171875,19123600.0 1999-08-02,17.96875,18.140625,17.640625,18.03125,23987600.0 1999-08-03,18.4375,18.640625,17.96875,18.46875,34117200.0 1999-08-04,18.21875,18.6875,18.15625,18.5,22832800.0 1999-08-05,18.109375,18.125,17.53125,18.109375,24324800.0 1999-08-06,18.671875,18.8125,17.9375,17.96875,21413200.0 1999-08-09,19.46875,19.78125,18.734375,18.796875,34466400.0 1999-08-10,19.234375,19.8125,18.796875,19.3125,34766400.0 1999-08-11,19.4375,19.4375,18.625,19.3125,32304400.0 1999-08-12,18.15625,19.203125,18.140625,19.171875,44460800.0 1999-08-13,17.4375,18.671875,17.296875,18.609375,57047200.0 1999-08-16,17.625,18.0703125,17.53125,17.921875,32608400.0 1999-08-17,17.9375,17.984375,17.171875,17.921875,34043200.0 1999-08-18,16.265625,16.890625,16.25,16.53125,108390800.0 1999-08-19,16.328125,16.578125,15.835938453674316,16.3125,46208800.0 1999-08-20,15.984375,16.5,15.5625,16.453125,33118400.0 1999-08-23,16.71875,16.90234375,16.09375,16.1875,35917600.0 1999-08-24,17.4375,17.75,16.609375,16.703125,41284000.0 1999-08-25,17.046875,17.9375,16.859375,17.8125,36747200.0 1999-08-26,16.921875,17.34375,16.890625,17.0625,27696800.0 1999-08-27,17.234375,17.4375,16.953125,17.25,20120400.0 1999-08-30,17.5,17.625,17.171875,17.21875,22606400.0 1999-08-31,17.765625,17.8125,16.9375,17.40625,24773600.0 1999-09-01,18.5,18.71875,17.8125,17.8125,37402400.0 1999-09-02,18.609375,18.796875,18.0625,18.125,30925200.0 1999-09-03,19.34375,19.375,18.953125,19.046875,24115600.0 1999-09-07,19.296875,19.75,19.21875,19.21875,28539600.0 1999-09-08,19.15625,19.84375,19.09375,19.421875,37070400.0 1999-09-09,19.75,19.78125,19.0625,19.15625,29768000.0 1999-09-10,19.6875,20.03125,19.53125,19.96875,22683200.0 1999-09-13,19.0,19.515625,18.828125,19.5,21590800.0 1999-09-14,20.390625,20.578125,19.15625,19.21875,53950000.0 1999-09-15,19.53125,20.59375,19.515625,20.59375,40303200.0 1999-09-16,20.359375,20.578125,19.421875,19.78125,40114000.0 1999-09-17,21.203125,21.234375,20.109375,20.25,35688400.0 1999-09-20,20.953125,21.09375,20.578125,21.078125,19530400.0 1999-09-21,20.328125,21.078125,20.125,20.65625,26373200.0 1999-09-22,20.921875,20.9375,19.75,20.1875,32493200.0 1999-09-23,19.71875,21.125,19.640625,21.109375,29518800.0 1999-09-24,19.71875,20.0,18.984375,19.578125,32190400.0 1999-09-27,20.59375,20.71875,19.75,19.875,30348800.0 1999-09-28,20.171875,20.4375,19.921875,20.390625,27136400.0 1999-09-29,19.9375,20.703125,19.90625,20.125,29860400.0 1999-09-30,19.421875,19.921875,19.0625,19.8125,36224800.0 1999-10-01,19.546875,20.1875,19.171875,19.25,26764400.0 1999-10-04,20.515625,20.5625,19.46875,19.75,16786000.0 1999-10-05,21.390625,21.5625,20.4375,20.484375,42129600.0 1999-10-06,21.6875,21.8125,20.875,21.421875,27320000.0 1999-10-07,20.609375,21.5625,20.5,21.5,25374800.0 1999-10-08,20.5625,20.8125,19.6875,20.328125,39194000.0 1999-10-11,20.6875,20.984375,20.625,20.6875,14386800.0 1999-10-12,20.3125,21.53125,20.0625,21.25,40666400.0 1999-10-13,19.890625,20.546875,19.75,19.984375,25250800.0 1999-10-14,20.0703125,20.53125,19.65625,20.0625,22446400.0 1999-10-15,19.96875,20.421875,19.5625,19.875,30475600.0 1999-10-18,19.4375,20.15625,18.875,20.125,31258400.0 1999-10-19,18.6875,19.78125,18.609375,19.609375,37466400.0 1999-10-20,19.625,19.6875,18.390625,18.875,30912000.0 1999-10-21,19.796875,19.9375,19.046875,19.0625,23835600.0 1999-10-22,19.703125,20.546875,19.625,20.21875,29499600.0 1999-10-25,20.078125,20.484375,19.5625,19.703125,19144400.0 1999-10-26,20.03125,20.65625,19.59375,20.234375,18144000.0 1999-10-27,19.828125,20.03125,19.296875,19.875,21098800.0 1999-10-28,20.9375,20.96875,20.1875,20.28125,24262800.0 1999-10-29,22.453125,22.546875,21.25,21.4375,45226000.0 1999-11-01,21.9375,22.96875,21.875,22.359375,24914000.0 1999-11-02,22.78125,23.28125,22.015625,22.328125,30650400.0 1999-11-03,23.609375,23.6875,23.15625,23.3125,29480400.0 1999-11-04,23.1875,23.59375,22.75,23.5625,25566800.0 1999-11-05,24.5,24.515625,23.46875,23.53125,25885200.0 1999-11-08,24.296875,24.5625,24.015625,24.25,14760000.0 1999-11-09,24.859375,25.015625,24.0,24.78125,27162800.0 1999-11-10,25.4375,25.625,24.84375,24.859375,33190400.0 1999-11-11,27.125,27.140625,25.6875,25.6875,30762400.0 1999-11-12,27.25,27.25,26.34375,26.9375,30448000.0 1999-11-15,26.3125,27.3125,26.0,27.21875,29528000.0 1999-11-16,26.375,27.25,25.875,26.21875,32206400.0 1999-11-17,27.5,28.3125,26.5,27.25,59614800.0 1999-11-18,26.75,27.15625,26.25,27.03125,46173200.0 1999-11-19,26.8125,27.578125,26.53125,26.84375,33620000.0 1999-11-22,25.828125,27.125,25.71875,26.890625,33063200.0 1999-11-23,25.71875,26.40625,25.125,25.9375,23247600.0 1999-11-24,25.609375,25.71875,25.03125,25.609375,18517200.0 1999-11-26,25.5,25.96875,25.46875,25.6875,9561200.0 1999-11-29,25.328125,25.828125,24.953125,25.4375,22671200.0 1999-11-30,24.359375,25.5,24.34375,25.25,27904400.0 1999-12-01,25.125,25.40625,24.53125,24.6875,22408000.0 1999-12-02,26.9375,26.96875,25.171875,25.171875,27059600.0 1999-12-03,27.5625,27.75,26.90625,27.46875,31146800.0 1999-12-06,28.578125,28.765625,26.96875,27.375,24638400.0 1999-12-07,27.8125,28.390625,27.21875,28.375,24614800.0 1999-12-08,28.703125,28.78125,27.078125,27.578125,34060000.0 1999-12-09,28.171875,28.84375,27.5,28.75,24642400.0 1999-12-10,27.359375,28.25,26.65625,28.25,23124800.0 1999-12-13,27.015625,27.96875,26.9375,27.3125,16774400.0 1999-12-14,26.140625,27.359375,26.09375,27.359375,33220800.0 1999-12-15,25.8125,26.5625,25.0,26.234375,29711600.0 1999-12-16,27.640625,27.671875,26.15625,26.171875,26748000.0 1999-12-17,27.6875,28.75,27.578125,28.72265625,22412400.0 1999-12-20,29.078125,29.65625,28.25,28.4375,24344800.0 1999-12-21,30.90625,30.96875,28.671875,28.84375,23091200.0 1999-12-22,30.234375,30.71875,29.625,30.5,19009200.0 1999-12-23,30.40625,30.75,29.5,30.34375,12173600.0 1999-12-27,31.921875,31.9375,30.03125,30.4375,14067600.0 1999-12-28,31.515625,31.875,30.6875,31.75,10220000.0 1999-12-29,31.59375,31.75,31.15625,31.15625,6705200.0 1999-12-30,31.09375,31.671875,30.75,31.65625,7153200.0 1999-12-31,31.671875,32.25,31.03125,31.140625,6462800.0 2000-01-03,31.625,32.09375,30.34375,32.09375,14356400.0 2000-01-04,30.0625,31.3125,30.0,30.4375,22822400.0 2000-01-05,28.9375,30.046875,28.40625,29.515625,27791200.0 2000-01-06,28.984375,29.71875,28.0625,28.5625,22438000.0 2000-01-07,29.234375,29.265625,27.75,28.1875,37732400.0 2000-01-10,31.59375,31.796875,29.625,29.78125,30214400.0 2000-01-11,30.203125,32.421875,30.046875,30.9375,27264000.0 2000-01-12,31.765625,31.8125,29.46875,30.5,30550400.0 2000-01-13,31.125,31.875,29.90625,30.90625,44196400.0 2000-01-14,33.90625,34.75,32.375,32.453125,61415200.0 2000-01-18,33.78125,34.4375,33.03125,33.46875,27733600.0 2000-01-19,35.59375,35.8125,33.5625,33.875,29092400.0 2000-01-20,35.0,36.34375,34.65625,35.96875,28180000.0 2000-01-21,35.3125,35.6875,34.453125,35.40625,30846000.0 2000-01-24,35.125,36.65625,35.0625,35.078125,25352800.0 2000-01-25,36.109375,36.328125,33.8125,35.359375,32854800.0 2000-01-26,33.578125,36.109375,33.515625,36.015625,27227600.0 2000-01-27,33.875,35.078125,33.34375,34.296875,26986000.0 2000-01-28,32.4375,34.59375,32.140625,33.65625,31494800.0 2000-01-31,34.3125,34.390625,32.0625,32.171875,30351200.0 2000-02-01,35.125,35.34375,33.3125,33.4375,22794800.0 2000-02-02,35.953125,36.78125,34.90625,35.015625,27897200.0 2000-02-03,37.125,37.5,36.234375,36.234375,23597200.0 2000-02-04,36.34375,37.71875,36.21875,37.40625,18998000.0 2000-02-07,38.40625,38.546875,36.0,36.375,21438000.0 2000-02-08,40.28125,40.375,38.125,38.6875,37100400.0 2000-02-09,40.93359375,42.140625,39.78125,39.796875,37757200.0 2000-02-10,43.6875,43.6875,40.3125,40.9375,27658800.0 2000-02-11,41.25,43.578125,40.875,43.21875,33136400.0 2000-02-14,40.265625,42.40625,39.9375,41.90625,30705200.0 2000-02-15,41.625,42.3125,39.953125,40.96875,41104800.0 2000-02-16,43.34375,44.4375,42.875,43.75,50966000.0 2000-02-17,47.09375,47.234375,42.46875,43.515625,47536400.0 2000-02-18,44.4375,47.4375,44.25,47.078125,35272800.0 2000-02-22,44.69921875,46.0,43.359375,44.09375,30175600.0 2000-02-23,45.25,46.0625,44.40625,44.625,23998000.0 2000-02-24,45.875,46.6875,44.6875,45.0625,27143200.0 2000-02-25,43.078125,46.34375,42.75,45.921875,26224800.0 2000-02-28,44.21875,44.8125,41.78125,43.4375,34048000.0 2000-02-29,45.734375,46.125,44.90625,45.0,27234400.0 2000-03-01,46.15625,46.375,45.359375,45.875,19686000.0 2000-03-02,45.12890625,46.71875,45.0625,45.8125,17372800.0 2000-03-03,47.6875,47.75,45.96875,46.09375,23431200.0 2000-03-06,46.0,48.34375,45.390625,47.796875,21448400.0 2000-03-07,46.03125,47.921875,45.875,46.5625,24902800.0 2000-03-08,44.84375,46.4375,43.265625,46.3671875,32934800.0 2000-03-09,47.578125,47.625,43.515625,44.625,22627200.0 2000-03-10,48.265625,49.234375,46.734375,47.02734375,24828800.0 2000-03-13,46.984375,47.75,46.125,46.37109375,27823600.0 2000-03-14,44.6875,48.0625,44.6171875,47.875,34925200.0 2000-03-15,42.796875,45.1875,42.125,44.71875,50149200.0 2000-03-16,43.96875,45.375,40.75,43.75,31674000.0 2000-03-17,47.9296875,48.28125,44.96875,45.0625,25240600.0 2000-03-20,47.0,48.75,46.5625,47.59375,22011400.0 2000-03-21,49.0,49.4375,46.0,47.21875,19909400.0 2000-03-22,52.375,52.5625,48.5,48.96875,18566000.0 2000-03-23,51.21875,54.625,51.0,52.125,19089600.0 2000-03-24,53.40625,55.0,51.75,52.71875,21554800.0 2000-03-27,54.28125,55.0,52.75,53.96875,14457400.0 2000-03-28,51.03125,54.125,50.5,53.9375,18758600.0 2000-03-29,48.40625,51.34375,48.0625,51.3125,22673800.0 2000-03-30,46.5,49.0,43.625,47.3125,28126400.0 2000-03-31,47.125,48.46875,44.0625,47.0,34750400.0 2000-04-03,44.625,48.375,43.5,47.78125,25758400.0 2000-04-04,49.0625,50.125,42.5,46.6875,47590600.0 2000-04-05,52.09375,55.125,48.0,48.125,43664400.0 2000-04-06,53.34375,55.625,52.1875,53.25,27906400.0 2000-04-07,57.4375,57.5,53.5625,54.0,24500600.0 2000-04-10,51.6875,57.3125,51.625,57.1875,31959600.0 2000-04-11,52.3125,55.625,49.84375,50.875,38127000.0 2000-04-12,48.78125,54.375,47.5625,53.53125,38652400.0 2000-04-13,44.5,51.125,44.46875,50.5,50301000.0 2000-04-14,40.15625,44.15625,39.0,44.15625,56500800.0 2000-04-17,48.3125,48.34375,39.46875,40.5625,42170400.0 2000-04-18,50.5,50.5625,47.5,48.5,35026800.0 2000-04-19,45.75,51.0,45.0625,50.96875,26403600.0 2000-04-20,46.5625,47.46875,45.3125,46.8125,22046200.0 2000-04-24,45.625,46.0,42.5,44.125,27603800.0 2000-04-25,47.65625,48.53125,46.1875,46.875,29233200.0 2000-04-26,45.21875,50.0,44.90625,47.9375,28792400.0 2000-04-27,50.15625,51.125,44.3125,44.5625,34258200.0 2000-04-28,50.90625,52.96875,50.25,51.46875,28244800.0 2000-05-01,49.96875,52.375,49.1875,51.84375,23929400.0 2000-05-02,48.0625,51.625,48.0,49.5625,20796400.0 2000-05-03,47.25,48.25,45.0,47.75,25262400.0 2000-05-04,48.875,49.4375,46.875,48.375,30632800.0 2000-05-05,50.9375,51.4375,50.125,50.28125,28783400.0 2000-05-08,47.84375,51.5,47.46875,50.28125,30611800.0 2000-05-09,45.3125,48.8125,45.125,48.53125,34374200.0 2000-05-10,42.3125,45.125,41.75,44.90625,65727200.0 2000-05-11,42.625,43.375,39.90625,41.5,79712400.0 2000-05-12,42.21875,44.75,41.875,43.40625,28628000.0 2000-05-15,44.5,44.5,40.8125,42.25,21820800.0 2000-05-16,46.46875,47.125,44.75,45.9140625,30442200.0 2000-05-17,44.8125,47.0,44.75,45.4375,27816000.0 2000-05-18,42.5,45.375,42.40625,45.28125,21185800.0 2000-05-19,40.09375,42.75,39.625,42.25,36998000.0 2000-05-22,39.65625,40.5,35.8125,40.375,49372200.0 2000-05-23,35.9375,40.15625,35.75,39.0625,41466800.0 2000-05-24,39.21875,39.96875,34.40625,36.0625,51908600.0 2000-05-25,38.34375,42.0,37.5,39.625,41084600.0 2000-05-26,37.15625,39.5,36.40625,38.6171875,22055800.0 2000-05-30,42.46875,42.5625,38.71875,38.875,28432400.0 2000-05-31,41.75,43.875,41.53125,42.375,33103800.0 2000-06-01,43.875,44.625,42.75,43.0,26072000.0 2000-06-02,46.78125,47.75,46.1875,47.375,28359600.0 2000-06-05,46.8125,47.75,45.0,45.75,24246800.0 2000-06-06,44.65625,47.53125,44.5,46.625,20784000.0 2000-06-07,46.78125,46.90625,44.71875,45.1875,20223000.0 2000-06-08,46.34375,47.875,45.625,47.4375,14845800.0 2000-06-09,47.4375,47.8125,46.84375,47.78125,14519200.0 2000-06-12,45.53125,47.5,45.25,47.5,11968600.0 2000-06-13,46.0625,46.3125,44.5,45.5,19829800.0 2000-06-14,43.03125,46.25,43.0,46.15625,20298600.0 2000-06-15,44.21875,44.6875,43.0625,43.328125,24216800.0 2000-06-16,46.53125,46.8125,43.53125,45.09375,30451000.0 2000-06-19,48.25,48.3125,45.3125,46.0625,23073000.0 2000-06-20,48.09375,49.25,47.25,48.46875,25563800.0 2000-06-21,48.96875,49.03125,47.0,47.2890625,19088400.0 2000-06-22,46.9375,48.90625,46.875,48.78125,16083400.0 2000-06-23,45.375,47.5,45.125,47.375,17044800.0 2000-06-26,44.75,46.1875,44.59375,46.1875,16529000.0 2000-06-27,44.0625,45.625,43.375,45.0625,18507600.0 2000-06-28,45.28125,46.5,43.8125,44.65625,19140600.0 2000-06-29,44.53125,45.46875,43.8125,44.75,17770200.0 2000-06-30,45.3125,45.9375,44.1875,44.25,14952200.0 2000-07-03,46.28125,46.3125,45.3125,45.40625,5489000.0 2000-07-05,41.71875,44.75,41.375,44.75,42006800.0 2000-07-06,43.34375,43.75,41.3125,42.21875,34004200.0 2000-07-07,44.78125,45.46875,44.25,44.65625,20448200.0 2000-07-10,44.3125,45.96875,42.5,43.71875,31365800.0 2000-07-11,43.5,45.5,43.125,44.59375,30018200.0 2000-07-12,44.5,45.5,43.875,44.375,21060600.0 2000-07-13,43.875,45.46875,43.125,45.0625,20505000.0 2000-07-14,44.34375,44.96875,43.6875,44.6875,15457800.0 2000-07-17,47.0,47.25,44.34375,44.40625,27972400.0 2000-07-18,44.4375,46.625,44.1875,45.9375,26230000.0 2000-07-19,43.34375,44.25,42.6875,44.15625,19475000.0 2000-07-20,41.59375,44.59375,40.6875,43.71875,36380400.0 2000-07-21,39.0625,40.9375,38.90625,40.90625,37719800.0 2000-07-24,40.25,41.1171875,39.0625,39.96875,30314400.0 2000-07-25,42.25,42.4375,40.53125,41.0625,22657000.0 2000-07-26,40.9375,41.6875,39.8125,41.375,38999400.0 2000-07-27,37.15625,40.21875,36.875,39.96875,46770600.0 2000-07-28,37.0,38.6875,36.0,37.84375,44715000.0 2000-07-31,37.9375,38.75,36.4375,37.53125,27353600.0 2000-08-01,37.28125,38.625,36.9375,38.53125,20918000.0 2000-08-02,36.28125,38.71875,36.21875,37.34375,24667800.0 2000-08-03,34.5,36.0,32.375,33.125,85582400.0 2000-08-04,33.875,35.75,32.96875,35.625,44510600.0 2000-08-07,34.96875,35.5,33.890625,34.46875,35847800.0 2000-08-08,35.28125,35.875,34.53125,35.5625,25573800.0 2000-08-09,36.0625,37.25,36.0,36.625,51365400.0 2000-08-10,34.625,36.59375,34.21875,35.59375,59778600.0 2000-08-11,34.59375,34.96875,33.25,34.40625,26844200.0 2000-08-14,37.40625,37.53125,34.75,34.96875,29753200.0 2000-08-15,38.90625,39.40625,37.65625,37.6875,36303600.0 2000-08-16,40.46875,40.90625,39.5,39.5625,39106800.0 2000-08-17,42.0,42.125,39.75,40.484375,30543400.0 2000-08-18,41.96875,43.0625,41.5,42.34375,25606400.0 2000-08-21,40.71875,42.375,40.25,42.375,21050600.0 2000-08-22,41.0,41.9375,40.28125,41.1875,18029800.0 2000-08-23,42.71875,42.75,40.625,40.75,22927200.0 2000-08-24,42.78125,43.53125,42.1875,42.625,22519600.0 2000-08-25,42.34375,43.15625,41.5,42.7734375,17622200.0 2000-08-28,41.59375,42.75,41.15625,42.3125,16419800.0 2000-08-29,42.53125,42.875,41.25,41.71875,16403000.0 2000-08-30,42.1875,42.8125,41.625,42.40625,14924200.0 2000-08-31,43.15625,43.8125,41.59375,42.53125,21352800.0 2000-09-01,42.40625,44.4375,41.84375,43.84375,20142200.0 2000-09-05,42.21875,42.75,41.75,41.9375,14226400.0 2000-09-06,39.8125,42.5,39.5,41.3125,27470400.0 2000-09-07,40.1875,40.8125,38.9375,39.90625,29233400.0 2000-09-08,37.75,39.5625,37.5,39.46875,28132400.0 2000-09-11,37.59375,39.21875,36.875,37.71875,29783000.0 2000-09-12,35.84375,37.9375,35.625,37.5625,29049400.0 2000-09-13,37.0,37.5,35.0625,35.28125,23082000.0 2000-09-14,37.46875,38.25,37.0,37.9375,17110800.0 2000-09-15,36.5625,37.4375,35.65625,36.96875,23178200.0 2000-09-18,36.125,37.84375,35.75,36.78125,22940600.0 2000-09-19,38.46875,38.5625,36.125,36.6328125,19357600.0 2000-09-20,39.0,39.375,37.25,38.53125,26743600.0 2000-09-21,36.75,38.125,36.5,37.875,27943800.0 2000-09-22,35.0,35.0,33.5625,34.09375,57980000.0 2000-09-25,33.71875,36.1171875,33.28125,35.78125,31486400.0 2000-09-26,32.71875,34.3125,32.46875,33.78125,30867400.0 2000-09-27,31.9375,33.3125,31.1875,33.1875,30308600.0 2000-09-28,31.9375,32.53125,31.03125,31.5,45936800.0 2000-09-29,29.65625,31.625,29.1171875,31.359375,30596800.0 2000-10-02,28.34375,30.46875,28.25,30.375,32499400.0 2000-10-03,25.8125,27.84375,25.75,27.8125,58056800.0 2000-10-04,27.09375,27.5,25.8125,25.84375,54834400.0 2000-10-05,26.5625,27.25,25.875,26.8828125,31700800.0 2000-10-06,27.09375,27.375,26.0,26.5,29797800.0 2000-10-09,27.875,28.59375,25.8125,26.875,27575000.0 2000-10-10,24.53125,27.21875,24.3125,27.125,63710400.0 2000-10-11,25.78125,27.0,24.25,24.375,55357800.0 2000-10-12,24.03125,27.5625,24.0,27.0625,61434600.0 2000-10-13,26.75,27.1875,23.875,24.0,42156800.0 2000-10-16,24.375,26.625,24.0,26.625,43362200.0 2000-10-17,22.25,24.5,21.3125,24.4375,68802400.0 2000-10-18,21.03125,22.625,20.25,21.9375,62903000.0 2000-10-19,25.25,25.4375,22.5625,23.0,36957600.0 2000-10-20,25.25,25.96875,24.09375,24.59375,34624000.0 2000-10-23,26.71875,27.6875,25.6875,25.875,31986800.0 2000-10-24,24.71875,26.03125,24.1875,25.875,36123600.0 2000-10-25,24.375,25.71875,23.90625,24.625,31551200.0 2000-10-26,26.53125,26.6875,24.125,24.6875,35815600.0 2000-10-27,24.0625,27.0625,23.21875,26.75,48353600.0 2000-10-30,24.8125,26.0,24.0625,24.375,26394400.0 2000-10-31,26.5625,27.0,25.1875,25.40625,28096000.0 2000-11-01,25.625,26.0625,23.59375,23.9453125,48605400.0 2000-11-02,26.0,26.375,25.125,25.6875,28655800.0 2000-11-03,24.71875,25.5625,24.5625,25.53125,22567000.0 2000-11-06,24.65625,25.21875,24.09375,25.1875,22935400.0 2000-11-07,23.4375,24.5625,23.21875,24.375,23954600.0 2000-11-08,21.71875,23.78125,21.65625,23.75,27483000.0 2000-11-09,21.6875,22.75,20.3125,20.46875,43215200.0 2000-11-10,20.46875,21.3125,20.3125,21.21875,24541800.0 2000-11-13,20.125,21.15625,19.25,19.78125,42217600.0 2000-11-14,20.71875,21.5625,20.21875,21.125,32582000.0 2000-11-15,21.375,22.0,20.25,21.34375,51677800.0 2000-11-16,20.8125,22.34375,20.5390625,21.5625,56447200.0 2000-11-17,20.5625,21.3125,19.78125,20.625,27556400.0 2000-11-20,20.5625,21.5,20.0,20.3125,31736000.0 2000-11-21,21.15625,21.625,20.0,20.78125,31953600.0 2000-11-22,21.125,22.375,20.875,20.9375,28939400.0 2000-11-24,23.34375,23.46875,21.875,22.09375,15322800.0 2000-11-27,22.0625,24.3125,21.75,23.71875,33818800.0 2000-11-28,20.53125,22.375,20.25,22.0,42089800.0 2000-11-29,21.46875,21.84375,20.046875,20.375,31265600.0 2000-11-30,20.21875,21.03125,19.46875,20.28125,43300600.0 2000-12-01,19.28125,20.75,19.0,20.5625,45568600.0 2000-12-04,19.25,20.09375,18.625,19.6875,26387000.0 2000-12-05,22.0625,22.125,19.9375,19.9375,36437800.0 2000-12-06,20.28125,22.25,20.25,22.0625,27286800.0 2000-12-07,20.0,21.0,19.40625,19.90625,18068000.0 2000-12-08,22.09375,22.3125,21.34375,21.375,35257400.0 2000-12-11,25.46875,25.625,21.5625,22.0,53267200.0 2000-12-12,22.75,24.21875,22.71875,24.03125,46881200.0 2000-12-13,21.34375,22.84375,21.03125,21.78125,50808200.0 2000-12-14,20.1875,21.875,20.0625,21.21875,27217600.0 2000-12-15,19.75,20.375,19.21875,20.2890625,41916800.0 2000-12-18,19.875,20.90625,19.59375,20.3125,27995600.0 2000-12-19,19.5,21.3046875,19.4375,19.9375,39042400.0 2000-12-20,18.90625,19.3125,18.25,19.125,37993200.0 2000-12-21,17.6875,20.09375,17.0625,18.84375,51531200.0 2000-12-22,19.3125,19.53125,17.8125,18.3125,49522800.0 2000-12-26,19.0,19.65625,18.59375,19.34375,19362200.0 2000-12-27,19.78125,19.9375,18.625,18.8125,36422400.0 2000-12-28,19.71875,20.4375,19.125,20.0,29986800.0 2000-12-29,19.09375,20.1875,19.0,19.25,25401200.0 2001-01-02,19.75,20.5,19.0,19.40625,38484000.0 2001-01-03,24.8125,24.90625,19.5,19.53125,67596400.0 2001-01-04,22.1875,25.0625,21.78125,23.9375,96405800.0 2001-01-05,21.34375,23.03125,21.21875,22.5,44271200.0 2001-01-08,22.875,22.9375,20.96875,21.21875,47549000.0 2001-01-09,21.75,23.3125,21.34375,23.28125,43600000.0 2001-01-10,22.375,22.59375,20.875,21.15625,57989400.0 2001-01-11,23.1875,23.5,21.5625,22.15625,75593400.0 2001-01-12,23.1875,23.9375,22.34375,23.0625,59513800.0 2001-01-16,22.21875,22.9375,21.5625,22.9375,42672000.0 2001-01-17,24.09375,24.65625,23.625,24.4375,75288000.0 2001-01-18,25.03125,25.125,23.46875,24.0,58978800.0 2001-01-19,24.96875,25.75,24.4375,25.4375,49209000.0 2001-01-22,24.46875,24.90625,24.0,24.90625,32757400.0 2001-01-23,24.125,24.3125,23.46875,23.90625,33189600.0 2001-01-24,24.8125,25.0,24.0625,24.3125,43990000.0 2001-01-25,24.375,24.84375,24.125,24.5,34780000.0 2001-01-26,23.9375,24.1875,23.53125,23.625,40658800.0 2001-01-29,25.09375,25.40625,23.71875,23.84375,22680600.0 2001-01-30,26.21875,26.96875,25.125,25.3125,51582600.0 2001-01-31,25.15625,26.40625,25.0625,25.5,67726000.0 2001-02-01,25.28125,25.5625,24.78125,25.1875,25992600.0 2001-02-02,23.875,25.8125,23.8125,25.46875,24192200.0 2001-02-05,22.90625,23.375,22.0078125,23.34375,32440600.0 2001-02-06,22.9375,23.5625,22.40625,22.59375,25638000.0 2001-02-07,22.375,23.3125,21.5,22.8125,34065000.0 2001-02-08,21.1875,22.90625,21.09375,21.875,37558000.0 2001-02-09,21.3125,22.53125,21.0,21.1875,32504200.0 2001-02-12,22.0,22.5,21.1015625,21.40625,28449600.0 2001-02-13,20.625,22.5,20.5,22.25,42626000.0 2001-02-14,23.40625,23.84375,21.0,21.0,95765800.0 2001-02-15,24.71875,25.3125,23.71875,23.875,55611800.0 2001-02-16,24.1171875,24.3671875,23.21875,23.78125,44393600.0 2001-02-20,22.96875,24.5,22.9375,24.1875,30658000.0 2001-02-21,23.3125,24.8125,22.25,22.25,44030400.0 2001-02-22,23.40625,24.875,22.625,23.5,55033600.0 2001-02-23,23.96875,24.0,22.03125,23.625,43567200.0 2001-02-26,23.90625,24.21875,22.59375,23.75,41063200.0 2001-02-27,22.5,24.09375,22.2578125,24.0,33839000.0 2001-02-28,21.125,22.375,20.5,22.375,54211000.0 2001-03-01,22.6640625,22.6875,19.53125,20.1875,59979000.0 2001-03-02,22.625,24.3125,21.125,21.84375,57782800.0 2001-03-05,23.78125,24.375,23.25,23.5,31657400.0 2001-03-06,24.90625,25.75,24.625,24.625,49780000.0 2001-03-07,24.90625,25.0625,24.25,24.9375,32729400.0 2001-03-08,25.15625,25.5625,24.59375,24.90625,39895400.0 2001-03-09,23.375,24.75,23.0390625,24.4375,39161200.0 2001-03-12,23.15625,24.625,22.21875,22.5,62891000.0 2001-03-13,23.9375,24.3125,22.5,23.625,59122800.0 2001-03-14,24.09375,24.8125,23.0625,23.0625,65924000.0 2001-03-15,23.0625,24.90625,22.75,24.7578125,51877000.0 2001-03-16,22.125,22.9375,21.78125,22.3125,49853000.0 2001-03-19,23.3125,23.5625,21.625,22.15625,33790600.0 2001-03-20,21.40625,23.75,21.40625,23.625,49228000.0 2001-03-21,22.4375,23.1875,21.53125,21.84375,55704600.0 2001-03-22,24.71875,24.78125,23.0,23.0,72147800.0 2001-03-23,25.125,26.203125,24.15625,25.7265625,75522800.0 2001-03-26,24.65625,25.46875,24.21875,25.40625,38070400.0 2001-03-27,25.4375,25.71875,23.9375,24.25,61994000.0 2001-03-28,23.84375,25.75,23.6875,24.84375,64506000.0 2001-03-29,22.78125,24.6875,22.0625,23.53125,68583600.0 2001-03-30,21.75,22.34375,21.125,22.28125,55185800.0 2001-04-02,20.0,22.0625,19.4375,21.6875,68607800.0 2001-04-03,20.0625,20.875,19.5078125,20.0625,71894800.0 2001-04-04,18.90625,20.15625,18.28125,19.96875,77680000.0 2001-04-05,21.125,21.4375,19.8359375,19.9375,60970000.0 2001-04-06,20.0,21.03125,19.5,20.625,57693400.0 2001-04-09,19.40999984741211,20.114999771118164,18.375,20.0,53408400.0 2001-04-10,21.375,22.0,19.135000228881836,19.579999923706055,61105000.0 2001-04-11,23.014999389648438,24.450000762939453,22.5,23.739999771118164,77195200.0 2001-04-12,24.735000610351562,24.954999923706055,22.5,22.674999237060547,55331200.0 2001-04-16,23.959999084472656,24.875,23.424999237060547,24.020000457763672,50813600.0 2001-04-17,23.795000076293945,25.100000381469727,23.06999969482422,23.405000686645508,55766600.0 2001-04-18,26.514999389648438,27.524999618530273,25.270000457763672,25.454999923706055,91737400.0 2001-04-19,29.364999771118164,29.524999618530273,26.0,26.875,81628600.0 2001-04-20,28.155000686645508,29.549999237060547,27.6200008392334,29.225000381469727,55606200.0 2001-04-23,26.364999771118164,27.55500030517578,26.024999618530273,27.25,44166800.0 2001-04-24,25.850000381469727,27.850000381469727,25.25,26.739999771118164,56040400.0 2001-04-25,26.59000015258789,27.15999984741211,24.625,25.924999237060547,67278600.0 2001-04-26,25.420000076293945,27.450000762939453,24.975000381469727,27.229999542236328,58155400.0 2001-04-27,26.94499969482422,27.084999084472656,25.7549991607666,26.264999389648438,38566200.0 2001-04-30,27.299999237060547,28.424999237060547,26.575000762939453,27.325000762939453,47970800.0 2001-05-01,27.520000457763672,27.899999618530273,26.100000381469727,27.405000686645508,51957000.0 2001-05-02,27.344999313354492,28.280000686645508,27.045000076293945,28.0,40337800.0 2001-05-03,26.299999237060547,26.895000457763672,25.8799991607666,26.895000457763672,36927200.0 2001-05-04,25.764999389648438,26.575000762939453,25.065000534057617,25.25,40319000.0 2001-05-07,25.3700008392334,26.25,24.875,25.780000686645508,34456600.0 2001-05-08,26.299999237060547,26.334999084472656,25.360000610351562,25.850000381469727,30913600.0 2001-05-09,25.520000457763672,26.280000686645508,24.809999465942383,25.424999237060547,36547600.0 2001-05-10,25.5049991607666,27.174999237060547,25.4950008392334,27.149999618530273,52842200.0 2001-05-11,25.854999542236328,26.350000381469727,25.40999984741211,25.645000457763672,27711800.0 2001-05-14,24.844999313354492,25.844999313354492,24.270000457763672,25.764999389648438,33389200.0 2001-05-15,24.94499969482422,25.770000457763672,24.514999389648438,24.760000228881836,44114600.0 2001-05-16,27.049999237060547,27.135000228881836,24.3799991607666,24.584999084472656,68844800.0 2001-05-17,26.950000762939453,27.399999618530273,26.5,26.899999618530273,39709200.0 2001-05-18,27.5,27.549999237060547,26.5,26.514999389648438,27698800.0 2001-05-21,28.760000228881836,29.0,27.375,27.399999618530273,42848000.0 2001-05-22,28.295000076293945,29.2450008392334,28.274999618530273,28.7450008392334,32507000.0 2001-05-23,26.469999313354492,27.889999389648438,26.350000381469727,27.799999237060547,34958800.0 2001-05-24,27.209999084472656,27.2549991607666,26.139999389648438,26.635000228881836,33809800.0 2001-05-25,26.854999542236328,27.8700008392334,26.844999313354492,27.4950008392334,27913200.0 2001-05-29,25.924999237060547,26.764999389648438,25.709999084472656,26.704999923706055,24053200.0 2001-05-30,24.475000381469727,25.350000381469727,24.239999771118164,25.299999237060547,39935600.0 2001-05-31,24.96500015258789,25.7549991607666,24.174999237060547,24.2549991607666,36697000.0 2001-06-01,25.65999984741211,26.094999313354492,24.65999984741211,25.674999237060547,34095200.0 2001-06-04,25.030000686645508,25.875,24.875,25.770000457763672,20897800.0 2001-06-05,26.2549991607666,26.850000381469727,25.299999237060547,25.344999313354492,29696800.0 2001-06-06,26.329999923706055,26.924999237060547,25.600000381469727,26.329999923706055,33691400.0 2001-06-07,28.010000228881836,28.049999237060547,26.1200008392334,26.1200008392334,42421000.0 2001-06-08,27.635000228881836,28.135000228881836,27.084999084472656,28.135000228881836,27522000.0 2001-06-11,26.809999465942383,26.899999618530273,26.610000610351562,26.815000534057617,19866400.0 2001-06-12,27.25,27.719999313354492,25.5,26.049999237060547,29342800.0 2001-06-13,26.885000228881836,28.239999771118164,26.790000915527344,27.295000076293945,33933800.0 2001-06-14,25.5,26.6200008392334,25.424999237060547,26.5,38281200.0 2001-06-15,24.954999923706055,26.0,24.405000686645508,25.100000381469727,41165600.0 2001-06-18,24.670000076293945,25.75,24.655000686645508,25.625,34162600.0 2001-06-19,24.155000686645508,25.885000228881836,23.625,25.799999237060547,47656400.0 2001-06-20,24.18000030517578,24.25,22.899999618530273,23.55500030517578,53573800.0 2001-06-21,23.809999465942383,24.514999389648438,23.415000915527344,23.895000457763672,41607400.0 2001-06-22,24.524999618530273,24.94499969482422,23.774999618530273,23.774999618530273,41176000.0 2001-06-25,24.934999465942383,25.049999237060547,24.30500030517578,24.774999618530273,26121600.0 2001-06-26,25.104999542236328,25.28499984741211,24.19499969482422,24.454999923706055,37904000.0 2001-06-27,24.235000610351562,24.979999542236328,24.110000610351562,24.96500015258789,35271400.0 2001-06-28,24.78499984741211,25.5,24.559999465942383,24.7450008392334,45162000.0 2001-06-29,24.549999237060547,26.475000381469727,24.0,25.065000534057617,41339600.0 2001-07-02,24.979999542236328,25.225000381469727,24.770000457763672,25.049999237060547,32155200.0 2001-07-03,25.114999771118164,25.174999237060547,24.780000686645508,25.09000015258789,13153600.0 2001-07-05,24.34000015258789,24.75,24.204999923706055,24.700000762939453,23671600.0 2001-07-06,22.649999618530273,23.989999771118164,22.594999313354492,23.915000915527344,31054000.0 2001-07-09,22.40999984741211,22.860000610351562,21.905000686645508,22.829999923706055,27272200.0 2001-07-10,21.389999389648438,22.844999313354492,21.315000534057617,22.739999771118164,34283800.0 2001-07-11,22.030000686645508,22.1200008392334,21.079999923706055,21.5,31657200.0 2001-07-12,23.21500015258789,23.5,22.75,22.850000381469727,38192000.0 2001-07-13,23.18000030517578,23.829999923706055,22.549999237060547,23.135000228881836,28024400.0 2001-07-16,20.975000381469727,23.450000762939453,20.829999923706055,22.9950008392334,55417000.0 2001-07-17,22.28499984741211,22.399999618530273,19.934999465942383,20.2549991607666,76555000.0 2001-07-18,21.780000686645508,22.315000534057617,21.375,21.520000457763672,31931600.0 2001-07-19,22.645000457763672,23.149999618530273,22.135000228881836,22.239999771118164,33527200.0 2001-07-20,22.524999618530273,22.575000762939453,21.875,22.2450008392334,23950800.0 2001-07-23,21.790000915527344,22.53499984741211,21.75,22.44499969482422,18787000.0 2001-07-24,21.475000381469727,22.200000762939453,21.040000915527344,21.655000686645508,23590600.0 2001-07-25,21.889999389648438,21.920000076293945,21.0,21.575000762939453,25400800.0 2001-07-26,22.59000015258789,22.985000610351562,21.299999237060547,21.700000762939453,30894800.0 2001-07-27,23.1299991607666,23.614999771118164,22.725000381469727,22.825000762939453,30180800.0 2001-07-30,23.295000076293945,23.674999237060547,22.989999771118164,23.395000457763672,22947000.0 2001-07-31,22.93000030517578,23.739999771118164,22.8700008392334,23.44499969482422,28640800.0 2001-08-01,24.149999618530273,24.475000381469727,23.584999084472656,23.80500030517578,39866000.0 2001-08-02,25.0,25.125,24.415000915527344,24.594999313354492,37966400.0 2001-08-03,24.799999237060547,25.0049991607666,24.575000762939453,24.834999084472656,21847800.0 2001-08-06,24.364999771118164,24.5,24.100000381469727,24.350000381469727,15450000.0 2001-08-07,23.399999618530273,23.700000762939453,23.024999618530273,23.684999465942383,27272600.0 2001-08-08,22.3700008392334,23.81999969482422,22.225000381469727,23.299999237060547,26551200.0 2001-08-09,22.424999237060547,22.780000686645508,21.864999771118164,22.344999313354492,26021600.0 2001-08-10,22.239999771118164,22.674999237060547,21.674999237060547,22.43000030517578,30417600.0 2001-08-13,22.420000076293945,22.610000610351562,21.81999969482422,22.424999237060547,23258400.0 2001-08-14,21.825000762939453,22.700000762939453,21.799999237060547,22.53499984741211,26838200.0 2001-08-15,21.8700008392334,22.53499984741211,21.815000534057617,22.299999237060547,37466200.0 2001-08-16,22.350000381469727,22.3700008392334,21.270000457763672,21.5049991607666,28348000.0 2001-08-17,21.28499984741211,22.075000762939453,21.25,21.719999313354492,22958200.0 2001-08-20,21.6200008392334,22.100000381469727,21.350000381469727,21.399999618530273,22264400.0 2001-08-21,21.0049991607666,22.020000457763672,21.0,21.690000534057617,23062200.0 2001-08-22,21.950000762939453,22.094999313354492,21.100000381469727,21.55500030517578,28638000.0 2001-08-23,22.065000534057617,22.454999923706055,21.75,21.834999084472656,23144000.0 2001-08-24,23.44499969482422,23.639999389648438,22.325000762939453,22.420000076293945,26937600.0 2001-08-27,23.625,24.079999923706055,23.25,23.415000915527344,21141200.0 2001-08-28,22.610000610351562,23.725000381469727,22.604999542236328,23.584999084472656,24974200.0 2001-08-29,21.8799991607666,22.834999084472656,21.649999618530273,22.764999389648438,25536200.0 2001-08-30,21.549999237060547,22.075000762939453,21.125,21.6299991607666,23749800.0 2001-08-31,21.545000076293945,21.774999618530273,20.899999618530273,21.100000381469727,24978600.0 2001-09-04,20.96500015258789,22.225000381469727,20.899999618530273,21.360000610351562,28996800.0 2001-09-05,21.03499984741211,21.530000686645508,20.149999618530273,21.024999618530273,45563200.0 2001-09-06,20.100000381469727,20.809999465942383,19.985000610351562,20.4950008392334,42632200.0 2001-09-07,20.139999389648438,20.93000030517578,19.979999542236328,19.985000610351562,44809800.0 2001-09-10,20.014999389648438,20.524999618530273,19.739999771118164,20.065000534057617,40846600.0 2001-09-17,18.325000762939453,19.264999389648438,18.024999618530273,18.510000228881836,46148000.0 2001-09-18,16.559999465942383,18.540000915527344,16.55500030517578,18.524999618530273,48881200.0 2001-09-19,15.5600004196167,16.959999084472656,14.204999923706055,16.584999084472656,79646400.0 2001-09-20,14.744999885559082,15.819999694824219,14.609999656677246,15.104999542236328,58021800.0 2001-09-21,14.619999885559082,14.770000457763672,13.625,13.84000015258789,57563000.0 2001-09-24,14.670000076293945,15.319999694824219,14.470000267028809,15.09000015258789,46331200.0 2001-09-25,15.274999618530273,15.595000267028809,14.5600004196167,14.699999809265137,43587800.0 2001-09-26,14.5649995803833,15.614999771118164,14.40999984741211,15.4350004196167,33338600.0 2001-09-27,13.9350004196167,14.625,13.524999618530273,14.524999618530273,35188600.0 2001-09-28,14.220000267028809,14.585000038146973,13.710000038146973,14.1850004196167,40461400.0 2001-10-01,14.210000038146973,14.53499984741211,13.845000267028809,14.305000305175781,38070400.0 2001-10-02,13.75,14.25,13.505000114440918,14.074999809265137,35105600.0 2001-10-03,15.170000076293945,15.324999809265137,13.295000076293945,13.595000267028809,56505200.0 2001-10-04,15.494999885559082,16.350000381469727,15.024999618530273,15.734999656677246,44629000.0 2001-10-05,15.774999618530273,16.014999389648438,14.699999809265137,15.395000457763672,30712800.0 2001-10-08,16.93000030517578,16.954999923706055,15.399999618530273,15.585000038146973,35879600.0 2001-10-09,15.574999809265137,16.649999618530273,15.5,16.56999969482422,36293800.0 2001-10-10,16.204999923706055,16.235000610351562,15.0,15.130000114440918,37885600.0 2001-10-11,17.93000030517578,18.0049991607666,16.3799991607666,16.405000686645508,47100400.0 2001-10-12,17.579999923706055,17.825000762939453,16.5,17.399999618530273,36923400.0 2001-10-15,16.81999969482422,17.045000076293945,16.3700008392334,16.829999923706055,30952800.0 2001-10-16,17.225000381469727,17.235000610351562,16.375,16.530000686645508,31520400.0 2001-10-17,16.06999969482422,17.725000381469727,16.010000228881836,17.700000762939453,38469400.0 2001-10-18,15.800000190734863,16.420000076293945,15.5,15.994999885559082,30224400.0 2001-10-19,16.274999618530273,16.475000381469727,15.380000114440918,15.600000381469727,27259600.0 2001-10-22,17.385000228881836,17.399999618530273,15.850000381469727,15.975000381469727,41563200.0 2001-10-23,16.934999465942383,17.815000534057617,16.760000228881836,17.475000381469727,41657800.0 2001-10-24,17.670000076293945,17.829999923706055,16.625,16.899999618530273,34448200.0 2001-10-25,18.71500015258789,18.950000762939453,16.809999465942383,17.454999923706055,42423400.0 2001-10-26,18.434999465942383,19.0,18.114999771118164,18.524999618530273,36027200.0 2001-10-29,17.2549991607666,18.40999984741211,17.2450008392334,18.399999618530273,25384800.0 2001-10-30,16.625,17.325000762939453,16.375,17.05500030517578,31393000.0 2001-10-31,17.05500030517578,17.75,16.75,16.850000381469727,30701400.0 2001-11-01,18.4950008392334,18.524999618530273,16.860000610351562,17.5049991607666,38492800.0 2001-11-02,18.985000610351562,19.125,18.065000534057617,18.524999618530273,42839400.0 2001-11-05,19.229999542236328,19.7549991607666,18.975000381469727,19.18000030517578,29246200.0 2001-11-06,19.959999084472656,19.975000381469727,18.934999465942383,19.100000381469727,34174400.0 2001-11-07,19.670000076293945,20.450000762939453,19.575000762939453,19.735000610351562,32519400.0 2001-11-08,19.200000762939453,20.674999237060547,18.975000381469727,20.014999389648438,46486400.0 2001-11-09,19.28499984741211,19.735000610351562,18.9950008392334,19.165000915527344,30570800.0 2001-11-12,19.479999542236328,19.780000686645508,18.28499984741211,19.125,37245200.0 2001-11-13,20.399999618530273,20.44499969482422,19.864999771118164,20.135000228881836,35021000.0 2001-11-14,20.354999542236328,21.084999084472656,19.700000762939453,20.68000030517578,44043600.0 2001-11-15,19.545000076293945,20.079999923706055,19.170000076293945,19.25,70163600.0 2001-11-16,19.6299991607666,19.924999237060547,19.5049991607666,19.69499969482422,28375400.0 2001-11-19,19.420000076293945,19.825000762939453,18.959999084472656,19.825000762939453,33169400.0 2001-11-20,18.325000762939453,19.15999984741211,18.299999237060547,19.149999618530273,30405400.0 2001-11-21,18.9950008392334,19.135000228881836,18.225000381469727,18.2450008392334,26077000.0 2001-11-23,19.3799991607666,19.424999237060547,18.649999618530273,19.0049991607666,10371200.0 2001-11-26,20.030000686645508,20.264999389648438,19.209999084472656,19.2549991607666,31892000.0 2001-11-27,20.985000610351562,21.549999237060547,19.809999465942383,19.985000610351562,56955000.0 2001-11-28,20.024999618530273,21.06999969482422,20.0,20.75,36539200.0 2001-11-29,20.725000381469727,20.825000762939453,19.764999389648438,20.020000457763672,34631000.0 2001-11-30,19.8700008392334,20.139999389648438,19.700000762939453,20.014999389648438,36323000.0 2001-12-03,19.635000228881836,20.184999465942383,19.40999984741211,19.684999465942383,26896800.0 2001-12-04,21.21500015258789,21.25,19.684999465942383,20.1200008392334,36736200.0 2001-12-05,22.954999923706055,23.290000915527344,21.5,21.530000686645508,57280400.0 2001-12-06,22.739999771118164,23.135000228881836,22.434999465942383,22.875,37274800.0 2001-12-07,22.225000381469727,22.975000381469727,21.7549991607666,22.719999313354492,33244800.0 2001-12-10,21.78499984741211,22.700000762939453,21.65999984741211,21.940000534057617,31105800.0 2001-12-11,21.969999313354492,22.674999237060547,21.75,22.100000381469727,31803600.0 2001-12-12,22.434999465942383,22.53499984741211,21.524999618530273,22.184999465942383,40557000.0 2001-12-13,20.540000915527344,21.56999969482422,20.530000686645508,21.489999771118164,39584400.0 2001-12-14,21.15999984741211,21.440000534057617,20.3799991607666,20.584999084472656,30861800.0 2001-12-17,21.600000381469727,21.889999389648438,21.049999237060547,21.059999465942383,26544200.0 2001-12-18,21.375,21.950000762939453,21.21500015258789,21.774999618530273,25171400.0 2001-12-19,20.684999465942383,21.200000762939453,20.610000610351562,21.0,28589600.0 2001-12-20,19.780000686645508,20.600000381469727,19.625,20.5,30940600.0 2001-12-21,19.985000610351562,20.334999084472656,19.915000915527344,20.299999237060547,28862600.0 2001-12-24,20.059999465942383,20.174999237060547,19.9950008392334,19.9950008392334,5107800.0 2001-12-26,20.260000228881836,20.75,20.065000534057617,20.065000534057617,10881400.0 2001-12-27,20.510000228881836,20.69499969482422,20.344999313354492,20.3799991607666,10155400.0 2001-12-28,20.905000686645508,21.0,20.600000381469727,20.719999313354492,12643600.0 2001-12-31,20.049999237060547,20.96500015258789,20.049999237060547,20.80500030517578,14531800.0 2002-01-02,20.834999084472656,20.84000015258789,20.114999771118164,20.424999237060547,19281600.0 2002-01-03,22.7450008392334,22.93000030517578,20.915000915527344,20.920000076293945,44667600.0 2002-01-04,22.610000610351562,23.114999771118164,22.225000381469727,22.875,29398400.0 2002-01-07,22.3700008392334,23.184999465942383,22.309999465942383,22.895000457763672,25323600.0 2002-01-08,22.889999389648438,23.15999984741211,22.25,22.475000381469727,26316200.0 2002-01-09,23.34000015258789,24.0,23.100000381469727,23.280000686645508,39828200.0 2002-01-10,22.9950008392334,23.43000030517578,22.649999618530273,23.155000686645508,27269600.0 2002-01-11,22.5049991607666,23.399999618530273,22.334999084472656,23.104999542236328,29316600.0 2002-01-14,22.655000686645508,23.34000015258789,22.3700008392334,22.3700008392334,38352200.0 2002-01-15,22.80500030517578,23.145000457763672,21.405000686645508,22.690000534057617,40525800.0 2002-01-16,20.774999618530273,21.315000534057617,20.75,21.270000457763672,64804400.0 2002-01-17,20.799999237060547,21.190000534057617,20.0049991607666,21.155000686645508,52548400.0 2002-01-18,20.174999237060547,20.549999237060547,19.959999084472656,20.020000457763672,31183800.0 2002-01-22,19.7450008392334,20.424999237060547,19.5,20.424999237060547,34518600.0 2002-01-23,20.6200008392334,20.864999771118164,20.145000457763672,20.270000457763672,34670400.0 2002-01-24,20.014999389648438,20.704999923706055,19.985000610351562,20.704999923706055,37892000.0 2002-01-25,21.06999969482422,21.200000762939453,20.020000457763672,20.094999313354492,26136400.0 2002-01-28,21.44499969482422,21.7450008392334,20.924999237060547,21.270000457763672,32404800.0 2002-01-29,20.655000686645508,21.665000915527344,20.46500015258789,21.19499969482422,31333000.0 2002-01-30,21.579999923706055,21.600000381469727,20.5,20.7549991607666,39171000.0 2002-01-31,21.825000762939453,22.0,21.329999923706055,21.80500030517578,30759800.0 2002-02-01,21.475000381469727,22.040000915527344,21.1299991607666,21.625,33188000.0 2002-02-04,21.989999771118164,22.350000381469727,21.760000228881836,21.924999237060547,50458200.0 2002-02-05,22.219999313354492,22.600000381469727,21.760000228881836,21.770000457763672,39869200.0 2002-02-06,22.325000762939453,22.545000076293945,21.6299991607666,22.545000076293945,32290000.0 2002-02-07,20.90999984741211,22.469999313354492,20.90999984741211,22.149999618530273,41045600.0 2002-02-08,21.540000915527344,21.6299991607666,20.71500015258789,21.204999923706055,45982600.0 2002-02-11,22.84000015258789,22.875,21.860000610351562,21.905000686645508,41281600.0 2002-02-12,22.354999542236328,22.985000610351562,22.204999923706055,22.454999923706055,47047800.0 2002-02-13,23.979999542236328,24.010000228881836,22.670000076293945,22.670000076293945,79141000.0 2002-02-14,23.65999984741211,24.325000762939453,23.385000228881836,23.834999084472656,46257000.0 2002-02-15,23.600000381469727,23.924999237060547,23.350000381469727,23.524999618530273,33018000.0 2002-02-19,22.899999618530273,23.385000228881836,22.649999618530273,23.225000381469727,39878800.0 2002-02-20,23.28499984741211,23.299999237060547,22.5,22.790000915527344,41960000.0 2002-02-21,21.635000228881836,23.0,21.479999542236328,22.96500015258789,53853600.0 2002-02-22,21.239999771118164,22.100000381469727,20.924999237060547,21.739999771118164,48816400.0 2002-02-25,22.46500015258789,22.764999389648438,21.399999618530273,21.424999237060547,40622200.0 2002-02-26,22.28499984741211,22.719999313354492,21.860000610351562,22.475000381469727,32189600.0 2002-02-27,22.135000228881836,22.989999771118164,21.979999542236328,22.4950008392334,35416600.0 2002-02-28,21.735000610351562,22.610000610351562,21.69499969482422,22.125,38545800.0 2002-03-01,23.989999771118164,24.0,22.25,22.280000686645508,53095000.0 2002-03-04,25.030000686645508,25.28499984741211,23.850000381469727,23.899999618530273,55962200.0 2002-03-05,25.485000610351562,25.864999771118164,24.760000228881836,24.790000915527344,45293000.0 2002-03-06,25.270000457763672,25.565000534057617,24.549999237060547,25.200000762939453,35315600.0 2002-03-07,25.68000030517578,26.024999618530273,25.075000762939453,25.739999771118164,42082600.0 2002-03-08,26.764999389648438,27.19499969482422,26.200000762939453,26.2549991607666,48455800.0 2002-03-11,25.895000457763672,26.670000076293945,25.530000686645508,26.280000686645508,39284000.0 2002-03-12,25.329999923706055,25.405000686645508,24.8799991607666,24.950000762939453,35475200.0 2002-03-13,24.7450008392334,25.170000076293945,24.364999771118164,24.625,40418000.0 2002-03-14,24.645000457763672,25.170000076293945,24.625,24.854999542236328,30867000.0 2002-03-15,25.360000610351562,25.3799991607666,24.405000686645508,25.049999237060547,29617600.0 2002-03-18,25.90999984741211,26.360000610351562,25.549999237060547,25.924999237060547,42808200.0 2002-03-19,26.28499984741211,26.424999237060547,25.834999084472656,26.15999984741211,25738000.0 2002-03-20,25.5,26.040000915527344,25.479999542236328,25.834999084472656,25629000.0 2002-03-21,26.010000228881836,26.165000915527344,25.329999923706055,25.549999237060547,25508400.0 2002-03-22,25.764999389648438,26.700000762939453,25.760000228881836,26.5,36174000.0 2002-03-25,25.639999389648438,26.489999771118164,25.594999313354492,26.174999237060547,35844800.0 2002-03-26,26.174999237060547,26.469999313354492,25.184999465942383,25.485000610351562,36763800.0 2002-03-27,25.985000610351562,26.200000762939453,25.649999618530273,26.094999313354492,25340000.0 2002-03-28,27.135000228881836,27.200000762939453,26.604999542236328,26.610000610351562,35852800.0 2002-04-01,27.760000228881836,27.950000762939453,26.639999389648438,26.9950008392334,34720800.0 2002-04-02,27.014999389648438,27.274999618530273,26.96500015258789,27.274999618530273,31996400.0 2002-04-03,26.594999313354492,27.274999618530273,26.274999618530273,26.889999389648438,37104800.0 2002-04-04,27.049999237060547,27.299999237060547,26.309999465942383,26.485000610351562,35798200.0 2002-04-05,26.200000762939453,27.454999923706055,26.104999542236328,27.389999389648438,31640400.0 2002-04-08,26.514999389648438,26.549999237060547,25.139999389648438,25.5,44190800.0 2002-04-09,25.68000030517578,26.920000076293945,25.5,26.475000381469727,35979400.0 2002-04-10,25.5049991607666,25.899999618530273,24.7450008392334,25.864999771118164,48345400.0 2002-04-11,25.21500015258789,25.889999389648438,25.03499984741211,25.204999923706055,39653200.0 2002-04-12,25.299999237060547,25.59000015258789,24.774999618530273,25.4950008392334,32930800.0 2002-04-15,25.719999313354492,25.985000610351562,25.225000381469727,25.424999237060547,33868400.0 2002-04-16,27.079999923706055,27.170000076293945,26.75,26.795000076293945,38021800.0 2002-04-17,27.299999237060547,27.860000610351562,26.860000610351562,27.469999313354492,22729800.0 2002-04-18,26.709999084472656,27.190000534057617,25.799999237060547,27.079999923706055,29809500.0 2002-04-19,26.479999542236328,27.09000015258789,26.0,27.0,23107600.0 2002-04-22,26.059999465942383,26.43000030517578,25.5,26.25,16945900.0 2002-04-23,25.899999618530273,26.489999771118164,25.6200008392334,26.489999771118164,24110000.0 2002-04-24,25.0,26.469999313354492,24.68000030517578,26.09000015258789,22705100.0 2002-04-25,25.229999542236328,25.639999389648438,24.3700008392334,24.6299991607666,28004900.0 2002-04-26,23.770000457763672,25.690000534057617,23.559999465942383,25.530000686645508,29180700.0 2002-04-29,23.940000534057617,24.5,23.3700008392334,24.149999618530273,25770600.0 2002-04-30,24.31999969482422,25.18000030517578,23.799999237060547,24.0,24989600.0 2002-05-01,24.399999618530273,24.809999465942383,23.510000228881836,24.25,25109000.0 2002-05-02,22.8700008392334,25.06999969482422,22.75,24.56999969482422,34764400.0 2002-05-03,22.170000076293945,22.899999618530273,21.649999618530273,22.889999389648438,31087500.0 2002-05-06,22.1200008392334,23.329999923706055,22.100000381469727,22.1200008392334,21825200.0 2002-05-07,22.31999969482422,22.93000030517578,21.809999465942383,22.469999313354492,24878100.0 2002-05-08,25.559999465942383,25.770000457763672,23.850000381469727,23.899999618530273,36714100.0 2002-05-09,25.260000228881836,26.1299991607666,25.0,25.139999389648438,35306000.0 2002-05-10,23.700000762939453,25.700000762939453,23.440000534057617,25.690000534057617,30757100.0 2002-05-13,25.579999923706055,25.700000762939453,24.170000076293945,24.649999618530273,32640000.0 2002-05-14,26.639999389648438,27.719999313354492,26.25,27.0,46340900.0 2002-05-15,26.75,27.5,25.700000762939453,26.489999771118164,52615900.0 2002-05-16,27.1299991607666,27.190000534057617,26.030000686645508,26.520000457763672,29150000.0 2002-05-17,27.309999465942383,27.5,26.3700008392334,27.149999618530273,37679600.0 2002-05-20,26.780000686645508,27.18000030517578,26.5,26.59000015258789,19760400.0 2002-05-21,26.309999465942383,27.350000381469727,26.0,27.020000457763672,23222200.0 2002-05-22,26.15999984741211,26.719999313354492,25.200000762939453,25.979999542236328,27992600.0 2002-05-23,25.56999969482422,26.3799991607666,24.760000228881836,26.31999969482422,30004900.0 2002-05-24,23.799999237060547,24.15999984741211,23.350000381469727,23.989999771118164,42587100.0 2002-05-28,24.1200008392334,24.360000610351562,23.6299991607666,24.139999389648438,22581800.0 2002-05-29,23.100000381469727,23.75,23.100000381469727,23.520000457763672,23226300.0 2002-05-30,22.59000015258789,22.700000762939453,21.809999465942383,22.700000762939453,38167000.0 2002-05-31,22.18000030517578,23.200000762939453,22.100000381469727,23.0,23504300.0 2002-06-03,21.43000030517578,22.34000015258789,21.299999237060547,22.200000762939453,25103800.0 2002-06-04,22.0,22.190000534057617,20.700000762939453,21.31999969482422,36390900.0 2002-06-05,22.350000381469727,22.6200008392334,21.709999084472656,22.100000381469727,29018600.0 2002-06-06,20.920000076293945,22.139999389648438,20.700000762939453,21.84000015258789,31490800.0 2002-06-07,20.6200008392334,20.6200008392334,19.25,19.360000610351562,42218500.0 2002-06-10,20.459999084472656,21.15999984741211,20.100000381469727,20.690000534057617,17277100.0 2002-06-11,19.59000015258789,21.0,19.540000915527344,20.989999771118164,21784100.0 2002-06-12,20.700000762939453,20.790000915527344,19.3799991607666,19.559999465942383,33568300.0 2002-06-13,20.3799991607666,21.25,19.940000534057617,20.510000228881836,27326700.0 2002-06-14,19.829999923706055,20.100000381469727,18.940000534057617,19.350000381469727,29897000.0 2002-06-17,21.040000915527344,21.329999923706055,20.149999618530273,20.309999465942383,24591200.0 2002-06-18,20.459999084472656,21.729999542236328,20.440000534057617,20.75,30528000.0 2002-06-19,19.690000534057617,20.5,19.510000228881836,20.040000915527344,27575800.0 2002-06-20,19.190000534057617,20.139999389648438,18.850000381469727,19.850000381469727,30253600.0 2002-06-21,18.760000228881836,19.440000534057617,18.489999771118164,18.489999771118164,28178300.0 2002-06-24,19.8700008392334,20.200000762939453,18.40999984741211,18.40999984741211,33447800.0 2002-06-25,19.799999237060547,20.68000030517578,19.049999237060547,20.3799991607666,39955700.0 2002-06-26,18.989999771118164,19.469999313354492,18.09000015258789,18.690000534057617,43577600.0 2002-06-27,19.959999084472656,20.149999618530273,19.030000686645508,19.65999984741211,38681900.0 2002-06-28,19.020000457763672,20.25,18.920000076293945,19.600000381469727,36771500.0 2002-07-01,18.030000686645508,19.200000762939453,17.940000534057617,18.950000762939453,31204900.0 2002-07-02,16.969999313354492,17.899999618530273,16.920000076293945,17.889999389648438,46063200.0 2002-07-03,17.989999771118164,18.170000076293945,16.670000076293945,16.719999313354492,29506600.0 2002-07-05,19.93000030517578,19.950000762939453,18.84000015258789,18.850000381469727,21961900.0 2002-07-08,19.0,20.059999465942383,18.549999237060547,19.729999542236328,27396600.0 2002-07-09,17.719999313354492,18.239999771118164,17.5,18.100000381469727,32862400.0 2002-07-10,16.670000076293945,18.25,16.600000381469727,18.239999771118164,31625000.0 2002-07-11,18.229999542236328,18.520000457763672,16.329999923706055,16.6200008392334,46685300.0 2002-07-12,18.479999542236328,19.0,17.959999084472656,18.8799991607666,31867100.0 2002-07-15,19.399999618530273,19.450000762939453,17.799999237060547,18.1299991607666,32897400.0 2002-07-16,18.399999618530273,19.979999542236328,18.25,19.09000015258789,35014800.0 2002-07-17,17.989999771118164,19.709999084472656,17.5,19.360000610351562,47450700.0 2002-07-18,17.149999618530273,18.290000915527344,17.030000686645508,17.959999084472656,29983200.0 2002-07-19,16.799999237060547,17.600000381469727,16.639999389648438,16.700000762939453,27156600.0 2002-07-22,16.829999923706055,17.479999542236328,16.5,17.0,33317600.0 2002-07-23,15.579999923706055,16.940000534057617,15.5,16.540000915527344,39553200.0 2002-07-24,16.549999237060547,16.56999969482422,15.039999961853027,15.119999885559082,42787400.0 2002-07-25,14.229999542236328,15.529999732971191,13.550000190734863,15.390000343322754,83413600.0 2002-07-26,14.319999694824219,15.079999923706055,13.739999771118164,15.069999694824219,49531400.0 2002-07-29,15.100000381469727,15.34000015258789,14.460000038146973,14.9399995803833,37582700.0 2002-07-30,15.699999809265137,15.819999694824219,14.800000190734863,14.84000015258789,29819700.0 2002-07-31,14.869999885559082,15.5,14.680000305175781,15.350000381469727,27523300.0 2002-08-01,14.020000457763672,15.029999732971191,13.899999618530273,14.930000305175781,32102000.0 2002-08-02,13.699999809265137,14.010000228881836,13.140000343322754,13.850000381469727,34426500.0 2002-08-05,12.760000228881836,13.75,12.579999923706055,13.529999732971191,26529000.0 2002-08-06,13.5600004196167,14.079999923706055,13.0,13.0,29631000.0 2002-08-07,13.5600004196167,14.329999923706055,12.760000228881836,14.069999694824219,29831800.0 2002-08-08,14.350000381469727,14.369999885559082,13.079999923706055,13.430000305175781,31963400.0 2002-08-09,13.859999656677246,14.199999809265137,13.600000381469727,13.979999542236328,24939500.0 2002-08-12,13.579999923706055,13.75,13.149999618530273,13.329999923706055,20844900.0 2002-08-13,13.460000038146973,14.220000267028809,13.25,13.649999618530273,35503600.0 2002-08-14,14.420000076293945,14.470000267028809,12.899999618530273,13.109999656677246,45063900.0 2002-08-15,13.859999656677246,14.75,13.449999809265137,14.430000305175781,32965400.0 2002-08-16,14.699999809265137,15.0,13.479999542236328,13.489999771118164,32968800.0 2002-08-19,15.470000267028809,15.770000457763672,14.510000228881836,14.5600004196167,28118900.0 2002-08-20,15.029999732971191,15.4399995803833,14.8100004196167,15.140000343322754,28785500.0 2002-08-21,16.040000915527344,16.049999237060547,15.170000076293945,15.430000305175781,30108500.0 2002-08-22,16.170000076293945,16.65999984741211,15.760000228881836,15.829999923706055,31542100.0 2002-08-23,15.079999923706055,15.850000381469727,15.050000190734863,15.699999809265137,26542300.0 2002-08-26,14.960000038146973,15.180000305175781,14.520000457763672,15.149999618530273,24736100.0 2002-08-27,13.930000305175781,14.960000038146973,13.880000114440918,14.90999984741211,30406000.0 2002-08-28,13.25,13.979999542236328,13.199999809265137,13.65999984741211,25837300.0 2002-08-29,13.4399995803833,13.779999732971191,13.0,13.039999961853027,24756300.0 2002-08-30,13.359999656677246,13.75,13.050000190734863,13.100000381469727,22279300.0 2002-09-03,12.989999771118164,13.289999961853027,12.90999984741211,13.149999618530273,26967200.0 2002-09-04,12.699999809265137,13.180000305175781,12.229999542236328,13.119999885559082,41018900.0 2002-09-05,12.069999694824219,12.569999694824219,12.0,12.470000267028809,30491900.0 2002-09-06,12.9399995803833,13.170000076293945,12.729999542236328,12.779999732971191,28904700.0 2002-09-09,12.6899995803833,12.880000114440918,12.279999732971191,12.760000228881836,23957200.0 2002-09-10,13.470000267028809,13.649999618530273,12.819999694824219,12.899999618530273,28155900.0 2002-09-11,13.6899995803833,14.25,13.600000381469727,13.739999771118164,22894600.0 2002-09-12,12.739999771118164,13.399999618530273,12.720000267028809,13.350000381469727,24801800.0 2002-09-13,13.029999732971191,13.170000076293945,12.5,12.609999656677246,31651600.0 2002-09-16,12.670000076293945,13.020000457763672,12.520000457763672,12.920000076293945,28559400.0 2002-09-17,12.199999809265137,13.300000190734863,12.09000015258789,13.130000114440918,46396500.0 2002-09-18,12.220000267028809,12.489999771118164,12.0,12.010000228881836,30373600.0 2002-09-19,11.979999542236328,12.399999618530273,11.930000305175781,12.0,34755500.0 2002-09-20,11.9399995803833,12.220000267028809,11.789999961853027,12.180000305175781,35078900.0 2002-09-23,11.199999809265137,11.890000343322754,11.0,11.6899995803833,36834100.0 2002-09-24,11.729999542236328,11.890000343322754,10.729999542236328,10.829999923706055,45872300.0 2002-09-25,12.289999961853027,12.529999732971191,11.619999885559082,12.0,39149700.0 2002-09-26,11.739999771118164,12.489999771118164,11.5,12.449999809265137,37775500.0 2002-09-27,11.819999694824219,12.569999694824219,11.520000457763672,11.569999694824219,38199800.0 2002-09-30,11.550000190734863,12.029999732971191,11.319999694824219,11.619999885559082,33296200.0 2002-10-01,12.210000038146973,12.25,11.390000343322754,11.75,33542500.0 2002-10-02,12.5,12.890000343322754,11.989999771118164,12.010000228881836,34519400.0 2002-10-03,11.5,12.420000076293945,11.5,12.25,31659700.0 2002-10-04,11.329999923706055,11.829999923706055,11.210000038146973,11.75,30360900.0 2002-10-07,10.869999885559082,11.359999656677246,10.789999961853027,11.210000038146973,26546500.0 2002-10-08,10.350000381469727,11.079999923706055,10.350000381469727,11.0600004196167,45342100.0 2002-10-09,10.40999984741211,11.029999732971191,10.260000228881836,10.350000381469727,44673900.0 2002-10-10,11.109999656677246,11.319999694824219,10.350000381469727,10.479999542236328,30742200.0 2002-10-11,12.0600004196167,12.239999771118164,11.479999542236328,11.59000015258789,34194300.0 2002-10-14,12.0,12.100000381469727,11.75,11.899999618530273,20155400.0 2002-10-15,13.050000190734863,13.079999923706055,12.529999732971191,12.989999771118164,34760700.0 2002-10-16,11.979999542236328,12.25,11.850000381469727,11.850000381469727,29076900.0 2002-10-17,12.979999542236328,13.010000228881836,12.329999923706055,12.880000114440918,33599400.0 2002-10-18,13.4399995803833,13.470000267028809,12.430000305175781,12.550000190734863,30292600.0 2002-10-21,14.039999961853027,14.119999885559082,13.09000015258789,13.1899995803833,27054300.0 2002-10-22,13.09000015258789,13.729999542236328,12.899999618530273,13.149999618530273,34548300.0 2002-10-23,14.40999984741211,14.4399995803833,12.760000228881836,12.770000457763672,47343600.0 2002-10-24,13.569999694824219,14.890000343322754,13.5600004196167,14.579999923706055,45952000.0 2002-10-25,14.510000228881836,14.5600004196167,13.649999618530273,13.75,26555900.0 2002-10-28,15.119999885559082,15.779999732971191,14.949999809265137,15.050000190734863,51277400.0 2002-10-29,14.350000381469727,15.09000015258789,13.760000228881836,14.979999542236328,36883200.0 2002-10-30,15.319999694824219,15.520000457763672,14.329999923706055,14.510000228881836,38656800.0 2002-10-31,15.029999732971191,15.789999961853027,14.699999809265137,15.420000076293945,40681100.0 2002-11-01,15.720000267028809,15.949999809265137,14.770000457763672,14.899999618530273,38627100.0 2002-11-04,16.450000762939453,17.100000381469727,16.0,16.309999465942383,45582100.0 2002-11-05,15.8100004196167,16.3700008392334,15.460000038146973,15.890000343322754,43155200.0 2002-11-06,16.850000381469727,16.8700008392334,15.890000343322754,15.920000076293945,36410700.0 2002-11-07,15.710000038146973,16.450000762939453,15.59000015258789,16.219999313354492,32896600.0 2002-11-08,15.720000267028809,16.190000534057617,15.100000381469727,15.880000114440918,33097600.0 2002-11-11,14.569999694824219,15.6899995803833,14.529999732971191,15.670000076293945,27234600.0 2002-11-12,15.069999694824219,15.539999961853027,14.510000228881836,14.739999771118164,28663700.0 2002-11-13,14.699999809265137,15.1899995803833,14.260000228881836,14.899999618530273,61030900.0 2002-11-14,15.760000228881836,15.789999961853027,14.609999656677246,14.979999542236328,56155800.0 2002-11-15,15.829999923706055,15.949999809265137,15.050000190734863,15.460000038146973,32150500.0 2002-11-18,15.329999923706055,16.260000228881836,15.229999542236328,16.260000228881836,28631600.0 2002-11-19,15.069999694824219,15.579999923706055,14.899999618530273,15.270000457763672,27799800.0 2002-11-20,15.859999656677246,16.100000381469727,15.149999618530273,15.260000228881836,38011600.0 2002-11-21,17.0,17.280000686645508,16.100000381469727,16.389999389648438,49906300.0 2002-11-22,16.850000381469727,17.049999237060547,16.40999984741211,16.479999542236328,33768600.0 2002-11-25,17.030000686645508,17.25,16.75,16.8700008392334,35583100.0 2002-11-26,16.559999465942383,17.0,16.459999084472656,16.950000762939453,25403200.0 2002-11-27,17.489999771118164,17.709999084472656,16.860000610351562,16.979999542236328,27963700.0 2002-11-29,17.049999237060547,17.770000457763672,17.030000686645508,17.6200008392334,12419700.0 2002-12-02,16.790000915527344,17.90999984741211,16.700000762939453,17.68000030517578,30278200.0 2002-12-03,15.970000267028809,16.6299991607666,15.90999984741211,16.610000610351562,21760700.0 2002-12-04,15.109999656677246,15.520000457763672,14.930000305175781,15.109999656677246,41122100.0 2002-12-05,14.890000343322754,15.600000381469727,14.619999885559082,15.5600004196167,28289900.0 2002-12-06,14.890000343322754,15.100000381469727,14.460000038146973,14.710000038146973,29183100.0 2002-12-09,13.699999809265137,14.890000343322754,13.6899995803833,14.649999618530273,33066500.0 2002-12-10,14.770000457763672,14.880000114440918,13.880000114440918,13.960000038146973,35896000.0 2002-12-11,14.569999694824219,14.90999984741211,14.210000038146973,14.489999771118164,31262800.0 2002-12-12,14.359999656677246,14.819999694824219,14.15999984741211,14.729999542236328,26468900.0 2002-12-13,13.5600004196167,14.180000305175781,13.529999732971191,14.180000305175781,29489800.0 2002-12-16,14.460000038146973,14.550000190734863,13.5,13.729999542236328,32705400.0 2002-12-17,13.859999656677246,14.680000305175781,13.779999732971191,14.40999984741211,34415800.0 2002-12-18,13.260000228881836,13.550000190734863,13.149999618530273,13.520000457763672,28477900.0 2002-12-19,13.529999732971191,13.65999984741211,12.970000267028809,13.229999542236328,33477000.0 2002-12-20,13.3100004196167,13.90999984741211,13.220000267028809,13.699999809265137,30064900.0 2002-12-23,13.9399995803833,14.0,13.199999809265137,13.300000190734863,20714300.0 2002-12-24,13.869999885559082,14.140000343322754,13.75,13.800000190734863,10237300.0 2002-12-26,13.8100004196167,14.289999961853027,13.739999771118164,14.0,18023300.0 2002-12-27,13.520000457763672,13.899999618530273,13.4399995803833,13.720000267028809,13259300.0 2002-12-30,13.289999961853027,13.75,13.210000038146973,13.510000228881836,16792800.0 2002-12-31,13.029999732971191,13.470000267028809,12.960000038146973,13.1899995803833,20286900.0 2003-01-02,13.979999542236328,14.0,13.0600004196167,13.449999809265137,25101200.0 2003-01-03,14.529999732971191,14.579999923706055,13.819999694824219,13.960000038146973,30318200.0 2003-01-06,15.40999984741211,15.550000190734863,14.90999984741211,14.930000305175781,35878200.0 2003-01-07,15.300000190734863,15.760000228881836,15.100000381469727,15.449999809265137,36872700.0 2003-01-08,14.630000114440918,15.220000267028809,14.59000015258789,15.050000190734863,28357100.0 2003-01-09,15.039999961853027,15.640000343322754,14.899999618530273,15.140000343322754,39248800.0 2003-01-10,15.699999809265137,15.8100004196167,14.819999694824219,15.180000305175781,38301900.0 2003-01-13,15.399999618530273,16.299999237060547,15.329999923706055,15.979999542236328,39487600.0 2003-01-14,15.359999656677246,15.949999809265137,15.109999656677246,15.510000228881836,38327700.0 2003-01-15,14.449999809265137,15.050000190734863,14.25,14.970000267028809,58838000.0 2003-01-16,14.34000015258789,14.819999694824219,14.260000228881836,14.8100004196167,31909400.0 2003-01-17,13.529999732971191,14.039999961853027,13.449999809265137,13.9399995803833,40062500.0 2003-01-21,13.520000457763672,13.949999809265137,13.460000038146973,13.949999809265137,33076400.0 2003-01-22,13.779999732971191,14.149999618530273,13.5600004196167,13.739999771118164,39665000.0 2003-01-23,14.0600004196167,14.600000381469727,13.90999984741211,14.380000114440918,40002000.0 2003-01-24,13.270000457763672,13.789999961853027,13.1899995803833,13.770000457763672,37527200.0 2003-01-27,13.279999732971191,13.489999771118164,12.649999618530273,12.949999809265137,26006200.0 2003-01-28,13.239999771118164,13.520000457763672,13.010000228881836,13.390000343322754,28980500.0 2003-01-29,13.600000381469727,13.760000228881836,13.109999656677246,13.479999542236328,43916700.0 2003-01-30,12.949999809265137,13.699999809265137,12.90999984741211,13.6899995803833,29359100.0 2003-01-31,11.970000267028809,12.979999542236328,11.25,12.979999542236328,70229200.0 2003-02-03,12.020000457763672,12.319999694824219,11.8100004196167,11.979999542236328,27950900.0 2003-02-04,12.180000305175781,12.210000038146973,11.779999732971191,11.800000190734863,33460000.0 2003-02-05,12.020000457763672,12.699999809265137,11.989999771118164,12.40999984741211,40014900.0 2003-02-06,12.0,12.229999542236328,11.829999923706055,11.829999923706055,26724700.0 2003-02-07,11.8100004196167,12.270000457763672,11.729999542236328,12.220000267028809,28002400.0 2003-02-10,12.050000190734863,12.239999771118164,11.550000190734863,11.850000381469727,28078400.0 2003-02-11,11.9399995803833,12.170000076293945,11.739999771118164,12.149999618530273,36012300.0 2003-02-12,11.8100004196167,12.109999656677246,11.579999923706055,11.609999656677246,46302500.0 2003-02-13,11.8100004196167,11.84000015258789,11.489999771118164,11.8100004196167,30948700.0 2003-02-14,12.399999618530273,12.420000076293945,11.779999732971191,11.789999961853027,32737300.0 2003-02-18,12.739999771118164,12.800000190734863,12.5,12.600000381469727,28719900.0 2003-02-19,12.40999984741211,13.140000343322754,12.210000038146973,12.529999732971191,26717600.0 2003-02-20,12.779999732971191,12.890000343322754,12.359999656677246,12.5,27948700.0 2003-02-21,12.800000190734863,12.930000305175781,12.420000076293945,12.930000305175781,32937600.0 2003-02-24,12.819999694824219,13.029999732971191,12.600000381469727,12.729999542236328,27336200.0 2003-02-25,12.649999618530273,12.760000228881836,12.279999732971191,12.529999732971191,28613800.0 2003-02-26,12.319999694824219,12.859999656677246,12.300000190734863,12.539999961853027,26343300.0 2003-02-27,12.579999923706055,12.75,12.3100004196167,12.5,24747700.0 2003-02-28,12.979999542236328,13.010000228881836,12.5,12.600000381469727,21524200.0 2003-03-03,12.640000343322754,13.239999771118164,12.539999961853027,13.079999923706055,27053500.0 2003-03-04,12.25,12.65999984741211,12.210000038146973,12.600000381469727,34579000.0 2003-03-05,12.239999771118164,12.390000343322754,12.039999961853027,12.380000114440918,26555100.0 2003-03-06,12.050000190734863,12.25,12.0,12.109999656677246,23601400.0 2003-03-07,11.960000038146973,12.050000190734863,11.6899995803833,11.859999656677246,36323800.0 2003-03-10,11.600000381469727,11.84000015258789,11.579999923706055,11.729999542236328,17701700.0 2003-03-11,11.609999656677246,11.75,11.510000228881836,11.640000343322754,22585400.0 2003-03-12,11.75,11.8100004196167,11.329999923706055,11.520000457763672,35453200.0 2003-03-13,12.65999984741211,12.65999984741211,11.829999923706055,12.079999923706055,34183100.0 2003-03-14,12.369999885559082,12.949999809265137,12.170000076293945,12.75,36422200.0 2003-03-17,13.119999885559082,13.34000015258789,12.170000076293945,12.170000076293945,39011900.0 2003-03-18,13.539999961853027,13.5600004196167,12.949999809265137,13.199999809265137,37182100.0 2003-03-19,13.539999961853027,13.6899995803833,13.239999771118164,13.510000228881836,29170300.0 2003-03-20,13.90999984741211,14.239999771118164,13.279999732971191,13.489999771118164,39906800.0 2003-03-21,14.229999542236328,14.579999923706055,13.989999771118164,14.470000267028809,35615400.0 2003-03-24,13.5600004196167,13.899999618530273,13.40999984741211,13.710000038146973,23587100.0 2003-03-25,13.609999656677246,13.75,13.3100004196167,13.420000076293945,22496600.0 2003-03-26,13.710000038146973,13.989999771118164,13.600000381469727,13.699999809265137,18984500.0 2003-03-27,13.5,13.670000076293945,13.329999923706055,13.329999923706055,19567800.0 2003-03-28,13.229999542236328,13.640000343322754,13.170000076293945,13.369999885559082,15657500.0 2003-03-31,12.579999923706055,13.050000190734863,12.579999923706055,12.9399995803833,25014200.0 2003-04-01,12.760000228881836,12.920000076293945,12.5600004196167,12.630000114440918,21229200.0 2003-04-02,13.59000015258789,13.680000305175781,13.170000076293945,13.1899995803833,21368400.0 2003-04-03,13.739999771118164,14.0,13.40999984741211,13.630000114440918,25701200.0 2003-04-04,13.520000457763672,13.880000114440918,13.350000381469727,13.859999656677246,20192100.0 2003-04-07,13.880000114440918,14.350000381469727,13.859999656677246,14.270000457763672,30307600.0 2003-04-08,13.40999984741211,13.760000228881836,13.359999656677246,13.720000267028809,22334800.0 2003-04-09,13.09000015258789,13.640000343322754,13.020000457763672,13.59000015258789,23778200.0 2003-04-10,13.239999771118164,13.3100004196167,12.90999984741211,13.130000114440918,19447100.0 2003-04-11,13.029999732971191,13.489999771118164,12.979999542236328,13.449999809265137,19158400.0 2003-04-14,13.479999542236328,13.510000228881836,12.90999984741211,13.109999656677246,18708300.0 2003-04-15,13.40999984741211,13.65999984741211,13.050000190734863,13.1899995803833,25371700.0 2003-04-16,14.029999732971191,14.300000190734863,13.770000457763672,13.850000381469727,36888900.0 2003-04-17,14.800000190734863,15.739999771118164,13.90999984741211,13.9399995803833,32263800.0 2003-04-21,14.989999771118164,15.010000228881836,14.390000343322754,14.75,26734500.0 2003-04-22,15.8100004196167,15.829999923706055,14.699999809265137,14.859999656677246,35662700.0 2003-04-23,15.569999694824219,15.770000457763672,15.289999961853027,15.760000228881836,28549200.0 2003-04-24,15.050000190734863,15.40999984741211,15.0,15.0600004196167,24183200.0 2003-04-25,14.1899995803833,14.789999961853027,14.0600004196167,14.729999542236328,31839600.0 2003-04-28,14.460000038146973,14.649999618530273,14.0,14.270000457763672,25561200.0 2003-04-29,14.890000343322754,15.15999984741211,14.65999984741211,14.949999809265137,42944400.0 2003-04-30,14.619999885559082,14.930000305175781,14.59000015258789,14.800000190734863,26626600.0 2003-05-01,14.75,14.880000114440918,14.260000228881836,14.800000190734863,25825400.0 2003-05-02,15.149999618530273,15.3100004196167,14.789999961853027,14.949999809265137,27336000.0 2003-05-05,15.079999923706055,15.630000114440918,15.050000190734863,15.25,26509900.0 2003-05-06,15.460000038146973,15.630000114440918,14.960000038146973,15.119999885559082,29858000.0 2003-05-07,15.149999618530273,15.489999771118164,15.029999732971191,15.380000114440918,22082000.0 2003-05-08,14.59000015258789,15.029999732971191,14.5600004196167,14.949999809265137,25179300.0 2003-05-09,15.079999923706055,15.100000381469727,14.739999771118164,15.079999923706055,24434200.0 2003-05-12,15.720000267028809,15.760000228881836,15.09000015258789,15.289999961853027,41598500.0 2003-05-13,15.5600004196167,15.680000305175781,15.369999885559082,15.479999542236328,28978800.0 2003-05-14,14.970000267028809,15.510000228881836,14.710000038146973,15.229999542236328,46398800.0 2003-05-15,14.890000343322754,15.119999885559082,14.529999732971191,15.069999694824219,31874000.0 2003-05-16,14.3100004196167,14.979999542236328,14.229999542236328,14.699999809265137,28832000.0 2003-05-19,13.75,14.199999809265137,13.720000267028809,14.0600004196167,25117500.0 2003-05-20,13.760000228881836,13.989999771118164,13.59000015258789,13.819999694824219,27292600.0 2003-05-21,13.65999984741211,13.850000381469727,13.489999771118164,13.800000190734863,24529300.0 2003-05-22,13.880000114440918,14.039999961853027,13.5600004196167,13.6899995803833,24210600.0 2003-05-23,13.84000015258789,14.010000228881836,13.649999618530273,13.899999618530273,20512200.0 2003-05-27,14.6899995803833,14.75,13.789999961853027,13.84000015258789,31145400.0 2003-05-28,14.770000457763672,15.020000457763672,14.630000114440918,14.720000267028809,30195000.0 2003-05-29,14.819999694824219,15.199999809265137,14.710000038146973,14.819999694824219,36635800.0 2003-05-30,15.5600004196167,15.65999984741211,15.050000190734863,15.079999923706055,44709400.0 2003-06-02,15.289999961853027,15.989999771118164,15.180000305175781,15.890000343322754,30907300.0 2003-06-03,15.829999923706055,15.890000343322754,15.25,15.289999961853027,30922400.0 2003-06-04,16.65999984741211,16.690000534057617,15.600000381469727,15.789999961853027,44814400.0 2003-06-05,16.8700008392334,16.90999984741211,16.190000534057617,16.290000915527344,37433500.0 2003-06-06,16.290000915527344,17.639999389648438,16.049999237060547,17.329999923706055,52065600.0 2003-06-09,15.819999694824219,16.1200008392334,15.520000457763672,16.06999969482422,26886700.0 2003-06-10,15.829999923706055,15.869999885559082,15.180000305175781,15.65999984741211,31659800.0 2003-06-11,15.760000228881836,15.850000381469727,15.25,15.4399995803833,29258200.0 2003-06-12,15.619999885559082,16.649999618530273,15.34000015258789,15.859999656677246,24473100.0 2003-06-13,15.229999542236328,15.729999542236328,15.149999618530273,15.649999618530273,22343400.0 2003-06-16,15.680000305175781,15.680000305175781,15.149999618530273,15.359999656677246,23357600.0 2003-06-17,15.770000457763672,15.960000038146973,15.430000305175781,15.899999618530273,24796900.0 2003-06-18,16.100000381469727,16.260000228881836,15.399999618530273,15.680000305175781,29582800.0 2003-06-19,15.979999542236328,16.31999969482422,15.850000381469727,16.299999237060547,24068400.0 2003-06-20,15.779999732971191,16.209999084472656,15.510000228881836,16.0,29228300.0 2003-06-23,15.59000015258789,16.0,15.34000015258789,15.710000038146973,21883000.0 2003-06-24,15.329999923706055,15.569999694824219,15.1899995803833,15.300000190734863,21185900.0 2003-06-25,15.40999984741211,16.0,15.399999618530273,15.449999809265137,26087800.0 2003-06-26,15.930000305175781,16.030000686645508,15.470000267028809,15.550000190734863,20440700.0 2003-06-27,16.020000457763672,16.450000762939453,15.869999885559082,15.869999885559082,33552900.0 2003-06-30,15.84000015258789,16.399999618530273,15.8100004196167,16.260000228881836,19693700.0 2003-07-01,16.18000030517578,16.25,15.399999618530273,15.680000305175781,31291900.0 2003-07-02,16.270000457763672,16.329999923706055,15.930000305175781,16.139999389648438,25707900.0 2003-07-03,16.010000228881836,16.459999084472656,16.0,16.15999984741211,12057200.0 2003-07-07,17.6299991607666,17.729999542236328,16.450000762939453,16.479999542236328,46537600.0 2003-07-08,17.799999237060547,17.81999969482422,17.25,17.329999923706055,28178900.0 2003-07-09,17.649999618530273,17.950000762939453,17.440000534057617,17.700000762939453,29465200.0 2003-07-10,17.440000534057617,17.6200008392334,17.200000762939453,17.459999084472656,19272700.0 2003-07-11,17.389999389648438,17.549999237060547,17.110000610351562,17.459999084472656,18206500.0 2003-07-14,18.139999389648438,18.34000015258789,17.920000076293945,17.969999313354492,39969500.0 2003-07-15,18.670000076293945,19.260000228881836,18.459999084472656,18.520000457763672,53458500.0 2003-07-16,19.219999313354492,19.219999313354492,18.549999237060547,18.950000762939453,44670500.0 2003-07-17,18.309999465942383,18.81999969482422,18.020000457763672,18.700000762939453,36110500.0 2003-07-18,18.18000030517578,18.440000534057617,17.6200008392334,18.43000030517578,20163300.0 2003-07-21,17.8700008392334,18.139999389648438,17.729999542236328,18.079999923706055,17791400.0 2003-07-22,18.760000228881836,18.959999084472656,18.270000457763672,18.56999969482422,39846300.0 2003-07-23,19.299999237060547,19.34000015258789,18.729999542236328,18.84000015258789,31447000.0 2003-07-24,18.899999618530273,19.510000228881836,18.799999237060547,19.329999923706055,34177300.0 2003-07-25,19.299999237060547,19.309999465942383,18.5,18.799999237060547,20637900.0 2003-07-28,19.709999084472656,19.829999923706055,19.200000762939453,19.34000015258789,24285800.0 2003-07-29,19.360000610351562,19.65999984741211,19.020000457763672,19.639999389648438,24514100.0 2003-07-30,19.219999313354492,19.329999923706055,19.030000686645508,19.290000915527344,19798300.0 2003-07-31,19.459999084472656,19.84000015258789,18.600000381469727,19.469999313354492,23101500.0 2003-08-01,19.559999465942383,19.6200008392334,19.149999618530273,19.520000457763672,17013500.0 2003-08-04,19.770000457763672,19.829999923706055,19.219999313354492,19.510000228881836,20279400.0 2003-08-05,18.8700008392334,19.790000915527344,18.829999923706055,19.639999389648438,26569700.0 2003-08-06,18.549999237060547,19.049999237060547,18.5,18.790000915527344,27367700.0 2003-08-07,18.780000686645508,19.010000228881836,18.59000015258789,18.649999618530273,24886200.0 2003-08-08,17.8799991607666,18.979999542236328,17.690000534057617,18.950000762939453,29373200.0 2003-08-11,18.34000015258789,18.40999984741211,17.899999618530273,17.93000030517578,23456800.0 2003-08-12,18.450000762939453,18.469999313354492,18.15999984741211,18.440000534057617,32159100.0 2003-08-13,19.06999969482422,19.34000015258789,18.299999237060547,18.399999618530273,49490700.0 2003-08-14,19.170000076293945,19.309999465942383,18.81999969482422,18.959999084472656,20665800.0 2003-08-15,18.950000762939453,19.260000228881836,18.719999313354492,19.15999984741211,12777500.0 2003-08-18,19.739999771118164,19.760000228881836,18.979999542236328,19.190000534057617,27706200.0 2003-08-19,20.079999923706055,20.1299991607666,19.690000534057617,19.799999237060547,31035000.0 2003-08-20,20.040000915527344,20.450000762939453,19.799999237060547,19.850000381469727,21972400.0 2003-08-21,20.729999542236328,20.770000457763672,20.219999313354492,20.34000015258789,25248200.0 2003-08-22,21.299999237060547,22.34000015258789,21.110000610351562,21.799999237060547,45979700.0 2003-08-25,21.200000762939453,21.530000686645508,21.030000686645508,21.219999313354492,21080600.0 2003-08-26,20.950000762939453,21.049999237060547,20.3700008392334,21.049999237060547,24572500.0 2003-08-27,21.649999618530273,21.670000076293945,20.81999969482422,20.860000610351562,21803600.0 2003-08-28,21.56999969482422,21.850000381469727,21.200000762939453,21.760000228881836,26836800.0 2003-08-29,21.6299991607666,21.670000076293945,21.239999771118164,21.270000457763672,14966600.0 2003-09-02,21.290000915527344,21.969999313354492,20.799999237060547,21.8799991607666,29564000.0 2003-09-03,20.959999084472656,21.5,20.799999237060547,21.489999771118164,25848100.0 2003-09-04,21.219999313354492,21.440000534057617,21.020000457763672,21.329999923706055,25165500.0 2003-09-05,21.34000015258789,21.950000762939453,21.06999969482422,21.139999389648438,34104000.0 2003-09-08,22.219999313354492,22.329999923706055,21.549999237060547,21.739999771118164,33413900.0 2003-09-09,22.06999969482422,22.329999923706055,21.700000762939453,22.15999984741211,28120900.0 2003-09-10,20.700000762939453,21.84000015258789,20.540000915527344,21.770000457763672,32395900.0 2003-09-11,21.110000610351562,21.270000457763672,20.100000381469727,20.84000015258789,33942100.0 2003-09-12,20.969999313354492,20.969999313354492,20.530000686645508,20.90999984741211,22868800.0 2003-09-15,20.579999923706055,21.540000915527344,20.540000915527344,21.479999542236328,29343700.0 2003-09-16,21.3799991607666,21.450000762939453,20.639999389648438,20.639999389648438,25427200.0 2003-09-17,21.1200008392334,21.5,20.920000076293945,21.350000381469727,22032300.0 2003-09-18,20.790000915527344,21.010000228881836,20.31999969482422,20.579999923706055,36841300.0 2003-09-19,20.479999542236328,20.90999984741211,20.350000381469727,20.809999465942383,28695800.0 2003-09-22,19.670000076293945,20.040000915527344,19.450000762939453,19.860000610351562,34273800.0 2003-09-23,19.690000534057617,19.729999542236328,19.299999237060547,19.68000030517578,32342100.0 2003-09-24,18.479999542236328,19.809999465942383,18.440000534057617,19.719999313354492,34599800.0 2003-09-25,18.670000076293945,19.25,18.3799991607666,18.65999984741211,36277000.0 2003-09-26,18.420000076293945,19.049999237060547,18.360000610351562,18.75,29395500.0 2003-09-29,18.920000076293945,19.09000015258789,18.489999771118164,18.65999984741211,24197200.0 2003-09-30,18.1299991607666,18.770000457763672,18.110000610351562,18.75,31563800.0 2003-10-01,18.559999465942383,18.690000534057617,18.190000534057617,18.270000457763672,29292600.0 2003-10-02,18.549999237060547,19.040000915527344,18.469999313354492,18.600000381469727,29494800.0 2003-10-03,19.459999084472656,19.760000228881836,18.670000076293945,19.329999923706055,38684300.0 2003-10-06,19.309999465942383,19.610000610351562,19.100000381469727,19.530000686645508,17974200.0 2003-10-07,19.8799991607666,19.899999618530273,19.079999923706055,19.100000381469727,27768900.0 2003-10-08,20.1299991607666,20.34000015258789,19.690000534057617,20.049999237060547,34403700.0 2003-10-09,20.549999237060547,20.81999969482422,20.170000076293945,20.600000381469727,38441400.0 2003-10-10,20.75,21.0,20.600000381469727,20.950000762939453,24420400.0 2003-10-13,21.0,21.270000457763672,20.809999465942383,21.040000915527344,22042300.0 2003-10-14,20.899999618530273,20.959999084472656,20.450000762939453,20.81999969482422,23536500.0 2003-10-15,21.600000381469727,21.989999771118164,21.329999923706055,21.540000915527344,46015500.0 2003-10-16,21.8700008392334,21.889999389648438,21.270000457763672,21.329999923706055,26211100.0 2003-10-17,21.1200008392334,21.899999618530273,21.059999465942383,21.770000457763672,19511800.0 2003-10-20,21.600000381469727,21.639999389648438,21.06999969482422,21.200000762939453,22132500.0 2003-10-21,21.8700008392334,21.969999313354492,21.579999923706055,21.959999084472656,19710400.0 2003-10-22,21.329999923706055,21.510000228881836,21.0,21.5,20182600.0 2003-10-23,20.649999618530273,20.809999465942383,20.059999465942383,20.200000762939453,33702800.0 2003-10-24,20.649999618530273,20.860000610351562,20.170000076293945,20.360000610351562,24401200.0 2003-10-27,20.719999313354492,21.139999389648438,20.600000381469727,20.850000381469727,21128700.0 2003-10-28,22.549999237060547,22.600000381469727,21.34000015258789,21.420000076293945,47544300.0 2003-10-29,22.579999923706055,22.8799991607666,22.030000686645508,22.030000686645508,37816700.0 2003-10-30,23.239999771118164,23.479999542236328,22.579999923706055,22.979999542236328,34455200.0 2003-10-31,23.329999923706055,23.530000686645508,23.06999969482422,23.139999389648438,28046100.0 2003-11-03,24.559999465942383,24.649999618530273,23.65999984741211,23.719999313354492,32795900.0 2003-11-04,24.899999618530273,25.020000457763672,24.200000762939453,24.299999237060547,38547200.0 2003-11-05,24.950000762939453,25.100000381469727,24.469999313354492,24.899999618530273,24610400.0 2003-11-06,25.610000610351562,25.75,24.8700008392334,25.34000015258789,34818000.0 2003-11-07,25.25,25.940000534057617,25.079999923706055,25.899999618530273,30718500.0 2003-11-10,24.40999984741211,25.440000534057617,24.200000762939453,25.399999618530273,28849000.0 2003-11-11,24.899999618530273,25.06999969482422,24.0,24.40999984741211,26211000.0 2003-11-12,25.440000534057617,25.6200008392334,25.049999237060547,25.149999618530273,43183500.0 2003-11-13,24.739999771118164,25.579999923706055,24.219999313354492,25.3700008392334,70776500.0 2003-11-14,23.479999542236328,24.81999969482422,23.25,24.770000457763672,45846500.0 2003-11-17,23.739999771118164,23.989999771118164,23.18000030517578,23.270000457763672,38470500.0 2003-11-18,23.030000686645508,24.010000228881836,23.010000228881836,23.920000076293945,33677400.0 2003-11-19,23.43000030517578,23.5,22.959999084472656,23.18000030517578,28197200.0 2003-11-20,22.850000381469727,23.690000534057617,22.809999465942383,23.170000076293945,35312200.0 2003-11-21,22.959999084472656,23.219999313354492,22.709999084472656,23.100000381469727,25572300.0 2003-11-24,23.790000915527344,23.84000015258789,23.139999389648438,23.329999923706055,27438800.0 2003-11-25,24.020000457763672,24.3799991607666,23.75,24.020000457763672,24996100.0 2003-11-26,23.739999771118164,24.290000915527344,23.329999923706055,24.209999084472656,24346200.0 2003-11-28,24.239999771118164,24.329999923706055,23.729999542236328,23.75,8467500.0 2003-12-01,24.209999084472656,24.68000030517578,23.920000076293945,24.530000686645508,28348200.0 2003-12-02,24.059999465942383,24.389999389648438,23.979999542236328,24.209999084472656,22547800.0 2003-12-03,23.739999771118164,24.489999771118164,23.559999465942383,24.260000228881836,24028000.0 2003-12-04,23.219999313354492,23.719999313354492,22.600000381469727,23.639999389648438,38486000.0 2003-12-05,22.34000015258789,22.940000534057617,22.100000381469727,22.780000686645508,26445700.0 2003-12-08,22.450000762939453,22.739999771118164,21.950000762939453,22.3799991607666,26695100.0 2003-12-09,21.360000610351562,22.719999313354492,21.25,22.6299991607666,34834600.0 2003-12-10,21.649999618530273,21.700000762939453,21.030000686645508,21.510000228881836,31240900.0 2003-12-11,22.260000228881836,22.399999618530273,21.489999771118164,21.610000610351562,27873200.0 2003-12-12,22.420000076293945,22.6200008392334,22.1200008392334,22.440000534057617,23370900.0 2003-12-15,21.6299991607666,23.260000228881836,21.610000610351562,23.200000762939453,31721800.0 2003-12-16,21.31999969482422,21.84000015258789,20.610000610351562,21.709999084472656,37363900.0 2003-12-17,21.0,21.770000457763672,20.829999923706055,21.309999465942383,35329300.0 2003-12-18,21.84000015258789,21.979999542236328,21.100000381469727,21.149999618530273,31323100.0 2003-12-19,21.860000610351562,22.299999237060547,21.690000534057617,21.989999771118164,34256200.0 2003-12-22,22.0,22.15999984741211,21.600000381469727,21.75,17846000.0 2003-12-23,22.329999923706055,22.459999084472656,21.860000610351562,21.940000534057617,23507600.0 2003-12-24,22.25,22.559999465942383,22.149999618530273,22.440000534057617,8636100.0 2003-12-26,22.170000076293945,22.479999542236328,22.1299991607666,22.299999237060547,5428300.0 2003-12-29,22.719999313354492,22.770000457763672,22.34000015258789,22.350000381469727,15273900.0 2003-12-30,22.489999771118164,22.829999923706055,22.25,22.770000457763672,22714400.0 2003-12-31,22.440000534057617,22.65999984741211,22.200000762939453,22.610000610351562,19786900.0 2004-01-02,22.100000381469727,22.639999389648438,22.0,22.610000610351562,26511800.0 2004-01-05,23.520000457763672,23.600000381469727,22.5,22.579999923706055,36706100.0 2004-01-06,23.920000076293945,24.06999969482422,23.270000457763672,23.649999618530273,31627300.0 2004-01-07,23.84000015258789,23.979999542236328,23.420000076293945,23.860000610351562,27501300.0 2004-01-08,24.280000686645508,24.389999389648438,23.510000228881836,24.170000076293945,30424500.0 2004-01-09,24.260000228881836,24.719999313354492,23.8700008392334,23.989999771118164,38330900.0 2004-01-12,24.6299991607666,24.68000030517578,23.989999771118164,24.280000686645508,21903400.0 2004-01-13,23.850000381469727,24.75,23.549999237060547,24.75,34141300.0 2004-01-14,23.389999389648438,23.969999313354492,23.299999237060547,23.959999084472656,34111300.0 2004-01-15,24.010000228881836,24.229999542236328,22.920000076293945,22.920000076293945,39931100.0 2004-01-16,24.40999984741211,24.440000534057617,23.809999465942383,24.309999465942383,27852700.0 2004-01-20,24.350000381469727,24.600000381469727,24.149999618530273,24.56999969482422,20730400.0 2004-01-21,23.989999771118164,24.270000457763672,23.600000381469727,24.239999771118164,23731200.0 2004-01-22,23.549999237060547,24.440000534057617,23.5,24.09000015258789,23191600.0 2004-01-23,22.520000457763672,23.68000030517578,22.350000381469727,23.549999237060547,37322200.0 2004-01-26,22.950000762939453,23.010000228881836,22.40999984741211,22.5,29870700.0 2004-01-27,22.030000686645508,22.709999084472656,21.860000610351562,22.5,43409200.0 2004-01-28,21.40999984741211,22.389999389648438,21.200000762939453,22.309999465942383,36626500.0 2004-01-29,21.510000228881836,21.760000228881836,20.790000915527344,21.670000076293945,45043500.0 2004-01-30,21.690000534057617,21.850000381469727,21.299999237060547,21.6200008392334,25039400.0 2004-02-02,21.59000015258789,22.1299991607666,21.510000228881836,22.09000015258789,28738200.0 2004-02-03,21.68000030517578,21.75,21.110000610351562,21.280000686645508,29301500.0 2004-02-04,21.3799991607666,21.670000076293945,21.139999389648438,21.280000686645508,26953400.0 2004-02-05,21.360000610351562,21.670000076293945,21.229999542236328,21.59000015258789,23496400.0 2004-02-06,22.3799991607666,22.479999542236328,21.389999389648438,21.389999389648438,26901700.0 2004-02-09,22.049999237060547,22.670000076293945,22.010000228881836,22.520000457763672,23320400.0 2004-02-10,22.030000686645508,22.270000457763672,21.84000015258789,22.040000915527344,17801900.0 2004-02-11,22.299999237060547,22.459999084472656,22.1200008392334,22.18000030517578,23523700.0 2004-02-12,22.049999237060547,22.65999984741211,21.959999084472656,22.3799991607666,22583500.0 2004-02-13,21.770000457763672,22.31999969482422,21.6200008392334,22.25,22826900.0 2004-02-17,21.940000534057617,22.18000030517578,21.65999984741211,22.100000381469727,19909800.0 2004-02-18,22.309999465942383,22.399999618530273,21.68000030517578,21.969999313354492,39324000.0 2004-02-19,22.1299991607666,24.0,22.100000381469727,23.610000610351562,75542100.0 2004-02-20,21.75,22.290000915527344,21.530000686645508,22.25,48543700.0 2004-02-23,21.209999084472656,21.8799991607666,20.950000762939453,21.850000381469727,42382900.0 2004-02-24,21.239999771118164,21.479999542236328,20.899999618530273,21.010000228881836,39227500.0 2004-02-25,21.75,21.809999465942383,21.280000686645508,21.389999389648438,31512600.0 2004-02-26,21.709999084472656,22.030000686645508,21.450000762939453,21.700000762939453,25821400.0 2004-02-27,21.25,21.940000534057617,21.18000030517578,21.809999465942383,34897800.0 2004-03-01,21.760000228881836,21.799999237060547,21.09000015258789,21.309999465942383,33948500.0 2004-03-02,21.670000076293945,22.229999542236328,21.65999984741211,21.709999084472656,36441000.0 2004-03-03,21.190000534057617,21.770000457763672,21.06999969482422,21.600000381469727,32388000.0 2004-03-04,21.559999465942383,21.610000610351562,21.239999771118164,21.239999771118164,22194600.0 2004-03-05,21.420000076293945,21.610000610351562,20.979999542236328,21.030000686645508,35287800.0 2004-03-08,20.719999313354492,21.760000228881836,20.670000076293945,21.579999923706055,32731500.0 2004-03-09,21.010000228881836,21.149999618530273,20.549999237060547,20.700000762939453,41806200.0 2004-03-10,21.010000228881836,21.43000030517578,20.68000030517578,21.079999923706055,32110800.0 2004-03-11,20.84000015258789,21.299999237060547,20.799999237060547,20.84000015258789,51152200.0 2004-03-12,21.299999237060547,21.399999618530273,21.049999237060547,21.149999618530273,25133500.0 2004-03-15,20.729999542236328,21.209999084472656,20.700000762939453,21.170000076293945,27502500.0 2004-03-16,21.139999389648438,21.190000534057617,20.760000228881836,20.950000762939453,31872000.0 2004-03-17,21.31999969482422,21.469999313354492,21.1299991607666,21.18000030517578,24834500.0 2004-03-18,21.1299991607666,21.540000915527344,20.940000534057617,21.299999237060547,35256800.0 2004-03-19,20.34000015258789,21.1200008392334,20.25,21.100000381469727,43368300.0 2004-03-22,20.200000762939453,20.31999969482422,19.790000915527344,20.139999389648438,41059200.0 2004-03-23,20.360000610351562,20.670000076293945,20.059999465942383,20.31999969482422,34594000.0 2004-03-24,20.770000457763672,21.06999969482422,20.239999771118164,20.239999771118164,43134000.0 2004-03-25,21.729999542236328,21.84000015258789,20.809999465942383,21.0,52824700.0 2004-03-26,21.43000030517578,22.0,21.399999618530273,21.579999923706055,30265900.0 2004-03-29,21.489999771118164,21.8700008392334,21.31999969482422,21.709999084472656,23830400.0 2004-03-30,21.389999389648438,21.450000762939453,21.040000915527344,21.389999389648438,32090000.0 2004-03-31,21.329999923706055,21.56999969482422,21.260000228881836,21.420000076293945,21603600.0 2004-04-01,21.719999313354492,21.899999618530273,21.290000915527344,21.360000610351562,25863200.0 2004-04-02,22.549999237060547,22.56999969482422,22.18000030517578,22.420000076293945,38056800.0 2004-04-05,22.65999984741211,22.700000762939453,22.389999389648438,22.40999984741211,22419300.0 2004-04-06,22.329999923706055,22.420000076293945,22.030000686645508,22.329999923706055,28739200.0 2004-04-07,22.15999984741211,22.469999313354492,21.959999084472656,22.219999313354492,27731700.0 2004-04-08,22.520000457763672,22.639999389648438,22.25,22.549999237060547,29401500.0 2004-04-12,22.84000015258789,22.90999984741211,22.170000076293945,22.59000015258789,23244100.0 2004-04-13,22.5,22.959999084472656,22.40999984741211,22.81999969482422,25735900.0 2004-04-14,22.399999618530273,22.75,22.06999969482422,22.110000610351562,25013100.0 2004-04-15,21.469999313354492,22.600000381469727,21.290000915527344,22.270000457763672,40518800.0 2004-04-16,20.799999237060547,21.450000762939453,20.360000610351562,21.43000030517578,50277100.0 2004-04-19,21.170000076293945,21.200000762939453,20.739999771118164,20.760000228881836,29332700.0 2004-04-20,20.219999313354492,21.25,20.209999084472656,21.190000534057617,36264400.0 2004-04-21,20.229999542236328,20.579999923706055,19.979999542236328,20.399999618530273,33391200.0 2004-04-22,19.729999542236328,20.299999237060547,19.3700008392334,19.549999237060547,58064200.0 2004-04-23,19.979999542236328,20.100000381469727,19.799999237060547,19.950000762939453,28679900.0 2004-04-26,19.440000534057617,20.079999923706055,19.219999313354492,20.059999465942383,30920200.0 2004-04-27,19.270000457763672,19.700000762939453,19.239999771118164,19.3799991607666,34238900.0 2004-04-28,18.940000534057617,19.540000915527344,18.8799991607666,19.260000228881836,30612600.0 2004-04-29,18.43000030517578,19.1299991607666,18.09000015258789,18.989999771118164,56574700.0 2004-04-30,18.270000457763672,18.700000762939453,18.219999313354492,18.5,34211700.0 2004-05-03,18.1200008392334,18.780000686645508,17.809999465942383,18.459999084472656,36006000.0 2004-05-04,18.649999618530273,18.969999313354492,18.209999084472656,18.280000686645508,40353600.0 2004-05-05,18.579999923706055,18.799999237060547,18.3799991607666,18.770000457763672,29329200.0 2004-05-06,18.6299991607666,18.790000915527344,18.209999084472656,18.309999465942383,29690000.0 2004-05-07,18.670000076293945,19.229999542236328,18.6200008392334,18.670000076293945,36858000.0 2004-05-10,19.09000015258789,19.15999984741211,18.579999923706055,18.780000686645508,46247200.0 2004-05-11,19.610000610351562,19.709999084472656,19.200000762939453,19.31999969482422,36583400.0 2004-05-12,19.350000381469727,19.5,18.709999084472656,19.399999618530273,39001600.0 2004-05-13,18.90999984741211,19.290000915527344,18.81999969482422,19.15999984741211,36474100.0 2004-05-14,18.540000915527344,19.299999237060547,18.520000457763672,19.260000228881836,38285100.0 2004-05-17,18.450000762939453,18.81999969482422,18.149999618530273,18.209999084472656,28028100.0 2004-05-18,18.850000381469727,19.020000457763672,18.700000762939453,18.889999389648438,35505000.0 2004-05-19,18.639999389648438,19.34000015258789,18.639999389648438,19.18000030517578,59011400.0 2004-05-20,18.290000915527344,18.780000686645508,18.25,18.780000686645508,32991000.0 2004-05-21,18.3799991607666,18.549999237060547,18.239999771118164,18.469999313354492,22493200.0 2004-05-24,18.719999313354492,18.889999389648438,18.420000076293945,18.459999084472656,29079100.0 2004-05-25,19.219999313354492,19.299999237060547,18.520000457763672,18.729999542236328,34311800.0 2004-05-26,19.450000762939453,19.6200008392334,19.049999237060547,19.1200008392334,32401600.0 2004-05-27,19.600000381469727,19.860000610351562,19.420000076293945,19.6299991607666,38183300.0 2004-05-28,19.969999313354492,19.979999542236328,19.450000762939453,19.75,25700400.0 2004-06-01,19.68000030517578,19.989999771118164,19.5,19.760000228881836,19685000.0 2004-06-02,19.049999237060547,19.65999984741211,18.920000076293945,19.530000686645508,32223800.0 2004-06-03,18.579999923706055,18.950000762939453,18.579999923706055,18.920000076293945,26507700.0 2004-06-04,18.760000228881836,19.049999237060547,18.75,18.989999771118164,21036600.0 2004-06-07,19.420000076293945,19.450000762939453,18.90999984741211,18.979999542236328,20298300.0 2004-06-08,19.110000610351562,19.270000457763672,18.969999313354492,19.239999771118164,25257200.0 2004-06-09,18.68000030517578,19.079999923706055,18.56999969482422,19.0,27138600.0 2004-06-10,18.920000076293945,18.959999084472656,18.5,18.850000381469727,20015600.0 2004-06-14,18.670000076293945,18.690000534057617,18.43000030517578,18.59000015258789,19117700.0 2004-06-15,18.93000030517578,19.09000015258789,18.790000915527344,18.889999389648438,20317800.0 2004-06-16,18.68000030517578,18.93000030517578,18.6299991607666,18.860000610351562,18138800.0 2004-06-17,18.350000381469727,18.59000015258789,18.209999084472656,18.549999237060547,23229200.0 2004-06-18,18.139999389648438,18.579999923706055,18.100000381469727,18.209999084472656,24633700.0 2004-06-21,18.030000686645508,18.43000030517578,18.020000457763672,18.260000228881836,16451400.0 2004-06-22,18.549999237060547,18.579999923706055,17.969999313354492,18.06999969482422,26621000.0 2004-06-23,18.969999313354492,19.030000686645508,18.40999984741211,18.579999923706055,37486700.0 2004-06-24,18.8700008392334,19.260000228881836,18.84000015258789,18.90999984741211,24453300.0 2004-06-25,19.270000457763672,19.34000015258789,18.860000610351562,18.93000030517578,22942900.0 2004-06-28,18.850000381469727,19.40999984741211,18.81999969482422,19.389999389648438,23535600.0 2004-06-29,19.6299991607666,19.65999984741211,18.8700008392334,18.950000762939453,36574600.0 2004-06-30,19.6200008392334,19.829999923706055,19.520000457763672,19.610000610351562,29866500.0 2004-07-01,19.0,19.530000686645508,18.719999313354492,19.420000076293945,30867500.0 2004-07-02,18.5,18.850000381469727,18.420000076293945,18.850000381469727,23890700.0 2004-07-06,18.010000228881836,18.239999771118164,17.770000457763672,18.190000534057617,31000500.0 2004-07-07,18.170000076293945,18.479999542236328,17.940000534057617,17.950000762939453,20292800.0 2004-07-08,18.3799991607666,18.670000076293945,18.0,18.049999237060547,29331700.0 2004-07-09,18.65999984741211,18.760000228881836,18.350000381469727,18.510000228881836,21824400.0 2004-07-12,18.18000030517578,18.200000762939453,17.860000610351562,18.1299991607666,34470200.0 2004-07-13,17.93000030517578,18.260000228881836,17.75,18.190000534057617,30913100.0 2004-07-14,16.81999969482422,17.5,16.6299991607666,17.170000076293945,67117200.0 2004-07-15,16.780000686645508,17.15999984741211,16.670000076293945,16.950000762939453,34662000.0 2004-07-16,16.649999618530273,17.200000762939453,16.649999618530273,17.149999618530273,28945100.0 2004-07-19,16.770000457763672,17.0,16.639999389648438,16.780000686645508,25972800.0 2004-07-20,17.260000228881836,17.280000686645508,16.670000076293945,16.760000228881836,29985100.0 2004-07-21,16.6200008392334,17.399999618530273,16.549999237060547,17.389999389648438,37066300.0 2004-07-22,16.93000030517578,17.010000228881836,16.43000030517578,16.6200008392334,34272900.0 2004-07-23,16.360000610351562,16.8700008392334,16.329999923706055,16.729999542236328,21592300.0 2004-07-26,16.200000762939453,16.530000686645508,16.049999237060547,16.31999969482422,25846100.0 2004-07-27,16.18000030517578,16.360000610351562,15.899999618530273,16.229999542236328,28977400.0 2004-07-28,15.859999656677246,16.06999969482422,15.609999656677246,15.9399995803833,34279600.0 2004-07-29,16.459999084472656,16.6200008392334,16.079999923706055,16.100000381469727,36023400.0 2004-07-30,16.969999313354492,17.06999969482422,16.489999771118164,16.540000915527344,36268000.0 2004-08-02,17.059999465942383,17.190000534057617,16.780000686645508,16.790000915527344,24919400.0 2004-08-03,16.450000762939453,17.06999969482422,16.43000030517578,17.059999465942383,25346200.0 2004-08-04,17.0,17.100000381469727,16.59000015258789,16.6299991607666,33202600.0 2004-08-05,16.799999237060547,17.3799991607666,16.799999237060547,17.030000686645508,34343200.0 2004-08-06,16.329999923706055,16.850000381469727,16.219999313354492,16.520000457763672,29588100.0 2004-08-09,16.510000228881836,16.610000610351562,16.15999984741211,16.479999542236328,24444900.0 2004-08-10,16.899999618530273,16.90999984741211,16.540000915527344,16.600000381469727,23309900.0 2004-08-11,16.260000228881836,16.360000610351562,15.899999618530273,16.309999465942383,39812900.0 2004-08-12,15.609999656677246,16.280000686645508,15.510000228881836,16.020000457763672,34516000.0 2004-08-13,15.640000343322754,15.75,15.359999656677246,15.729999542236328,25704900.0 2004-08-16,15.640000343322754,16.040000915527344,15.630000114440918,15.710000038146973,29313200.0 2004-08-17,16.06999969482422,16.25,15.890000343322754,16.010000228881836,50081500.0 2004-08-18,16.15999984741211,16.309999465942383,15.710000038146973,15.869999885559082,67429700.0 2004-08-19,15.880000114440918,16.200000762939453,15.699999809265137,16.059999465942383,31951100.0 2004-08-20,16.020000457763672,16.15999984741211,15.65999984741211,15.800000190734863,25214800.0 2004-08-23,16.219999313354492,16.450000762939453,16.059999465942383,16.110000610351562,26420900.0 2004-08-24,15.930000305175781,16.360000610351562,15.84000015258789,16.350000381469727,32141500.0 2004-08-25,16.260000228881836,16.290000915527344,15.8100004196167,15.90999984741211,31906800.0 2004-08-26,15.979999542236328,16.200000762939453,15.90999984741211,16.1299991607666,29187400.0 2004-08-27,16.360000610351562,16.489999771118164,16.030000686645508,16.229999542236328,30783000.0 2004-08-30,15.989999771118164,16.389999389648438,15.989999771118164,16.309999465942383,19866900.0 2004-08-31,15.890000343322754,16.049999237060547,15.579999923706055,16.0,29403600.0 2004-09-01,16.049999237060547,16.31999969482422,15.789999961853027,15.84000015258789,29043700.0 2004-09-02,16.329999923706055,16.34000015258789,15.930000305175781,16.010000228881836,20894200.0 2004-09-03,15.699999809265137,16.100000381469727,15.619999885559082,15.84000015258789,35831900.0 2004-09-07,15.6899995803833,15.9399995803833,15.430000305175781,15.90999984741211,35459200.0 2004-09-08,15.789999961853027,16.09000015258789,15.5,15.529999732971191,29979900.0 2004-09-09,16.389999389648438,16.530000686645508,15.90999984741211,15.960000038146973,39225800.0 2004-09-10,16.899999618530273,17.030000686645508,16.260000228881836,16.3799991607666,30079300.0 2004-09-13,17.020000457763672,17.360000610351562,16.93000030517578,17.110000610351562,42256000.0 2004-09-14,17.219999313354492,17.329999923706055,16.940000534057617,16.950000762939453,34461000.0 2004-09-15,16.770000457763672,17.06999969482422,16.690000534057617,17.030000686645508,28793500.0 2004-09-16,16.780000686645508,17.06999969482422,16.719999313354492,16.780000686645508,21775600.0 2004-09-17,16.899999618530273,16.950000762939453,16.639999389648438,16.860000610351562,30399500.0 2004-09-20,17.59000015258789,17.700000762939453,16.780000686645508,16.790000915527344,38280900.0 2004-09-21,17.6299991607666,17.790000915527344,17.360000610351562,17.65999984741211,35730200.0 2004-09-22,17.110000610351562,17.549999237060547,17.0,17.459999084472656,31539600.0 2004-09-23,17.15999984741211,17.31999969482422,16.959999084472656,17.1200008392334,26011500.0 2004-09-24,16.649999618530273,17.350000381469727,16.649999618530273,17.229999542236328,35706700.0 2004-09-27,16.40999984741211,16.790000915527344,16.329999923706055,16.520000457763672,24463000.0 2004-09-28,16.209999084472656,16.469999313354492,16.0,16.450000762939453,34463300.0 2004-09-29,16.3799991607666,16.59000015258789,16.25,16.309999465942383,33679300.0 2004-09-30,16.489999771118164,16.81999969482422,16.40999984741211,16.40999984741211,30755500.0 2004-10-01,17.299999237060547,17.3700008392334,16.809999465942383,16.899999618530273,34105900.0 2004-10-04,17.15999984741211,17.690000534057617,17.139999389648438,17.6200008392334,36253300.0 2004-10-05,17.329999923706055,17.399999618530273,17.049999237060547,17.170000076293945,33521300.0 2004-10-06,17.239999771118164,17.270000457763672,16.969999313354492,17.239999771118164,30577300.0 2004-10-07,17.15999984741211,17.3799991607666,17.079999923706055,17.1200008392334,26978500.0 2004-10-08,16.209999084472656,16.940000534057617,16.020000457763672,16.93000030517578,62499000.0 2004-10-11,16.290000915527344,16.329999923706055,15.75,16.209999084472656,30017500.0 2004-10-12,16.15999984741211,16.260000228881836,15.960000038146973,16.020000457763672,36732900.0 2004-10-13,16.389999389648438,16.81999969482422,16.270000457763672,16.719999313354492,41538000.0 2004-10-14,15.699999809265137,16.170000076293945,15.649999618530273,16.09000015258789,40786200.0 2004-10-15,15.699999809265137,15.949999809265137,15.670000076293945,15.819999694824219,21630500.0 2004-10-18,15.859999656677246,15.899999618530273,15.489999771118164,15.670000076293945,27201000.0 2004-10-19,15.890000343322754,16.209999084472656,15.779999732971191,16.079999923706055,30257300.0 2004-10-20,16.1200008392334,16.200000762939453,15.65999984741211,15.8100004196167,30455800.0 2004-10-21,16.3799991607666,16.43000030517578,16.1299991607666,16.229999542236328,37913000.0 2004-10-22,15.960000038146973,16.610000610351562,15.90999984741211,16.559999465942383,35394300.0 2004-10-25,15.880000114440918,16.1200008392334,15.59000015258789,15.6899995803833,33587100.0 2004-10-26,15.6899995803833,15.890000343322754,15.579999923706055,15.880000114440918,35244500.0 2004-10-27,16.139999389648438,16.18000030517578,15.640000343322754,15.75,44277700.0 2004-10-28,16.200000762939453,16.420000076293945,16.010000228881836,16.18000030517578,38123400.0 2004-10-29,16.100000381469727,16.260000228881836,15.899999618530273,16.190000534057617,32979300.0 2004-11-01,15.989999771118164,16.139999389648438,15.960000038146973,16.010000228881836,27148600.0 2004-11-02,16.25,16.399999618530273,15.869999885559082,15.880000114440918,44442200.0 2004-11-03,16.1200008392334,16.68000030517578,16.0,16.600000381469727,50507900.0 2004-11-04,16.239999771118164,16.25,15.789999961853027,15.800000190734863,40196100.0 2004-11-05,16.280000686645508,16.520000457763672,16.170000076293945,16.489999771118164,32863600.0 2004-11-08,16.389999389648438,16.559999465942383,16.200000762939453,16.209999084472656,34997900.0 2004-11-09,16.3700008392334,16.440000534057617,16.18000030517578,16.40999984741211,27977900.0 2004-11-10,15.960000038146973,16.260000228881836,15.920000076293945,16.18000030517578,37710300.0 2004-11-11,16.079999923706055,16.1299991607666,15.90999984741211,16.079999923706055,26953800.0 2004-11-12,16.170000076293945,16.219999313354492,15.850000381469727,16.100000381469727,35652000.0 2004-11-15,16.780000686645508,16.850000381469727,16.200000762939453,16.260000228881836,42708100.0 2004-11-16,16.760000228881836,16.860000610351562,16.530000686645508,16.770000457763672,30433100.0 2004-11-17,17.34000015258789,17.520000457763672,16.899999618530273,17.020000457763672,68993500.0 2004-11-18,17.649999618530273,17.75,16.5,16.68000030517578,97077200.0 2004-11-19,16.989999771118164,17.540000915527344,16.950000762939453,17.469999313354492,48941100.0 2004-11-22,17.100000381469727,17.200000762939453,16.899999618530273,17.010000228881836,36526800.0 2004-11-23,16.899999618530273,17.229999542236328,16.889999389648438,17.049999237060547,30838700.0 2004-11-24,16.959999084472656,17.1200008392334,16.850000381469727,17.030000686645508,27050600.0 2004-11-26,16.989999771118164,17.040000915527344,16.809999465942383,16.90999984741211,8238200.0 2004-11-29,16.940000534057617,17.25,16.850000381469727,17.110000610351562,25518500.0 2004-11-30,16.639999389648438,17.010000228881836,16.639999389648438,16.950000762939453,34899500.0 2004-12-01,17.719999313354492,17.790000915527344,16.8700008392334,16.90999984741211,58372900.0 2004-12-02,17.5,17.969999313354492,17.479999542236328,17.59000015258789,43496200.0 2004-12-03,17.889999389648438,18.329999923706055,17.850000381469727,18.1200008392334,54018200.0 2004-12-06,17.860000610351562,17.979999542236328,17.670000076293945,17.860000610351562,28335500.0 2004-12-07,17.559999465942383,18.200000762939453,17.479999542236328,17.899999618530273,30871800.0 2004-12-08,17.270000457763672,17.489999771118164,17.149999618530273,17.459999084472656,31056800.0 2004-12-09,17.149999618530273,17.399999618530273,16.780000686645508,16.979999542236328,36920100.0 2004-12-10,17.030000686645508,17.350000381469727,16.959999084472656,16.979999542236328,27810800.0 2004-12-13,17.15999984741211,17.270000457763672,17.049999237060547,17.209999084472656,20703500.0 2004-12-14,17.420000076293945,17.59000015258789,17.280000686645508,17.299999237060547,28699700.0 2004-12-15,17.459999084472656,17.549999237060547,17.31999969482422,17.420000076293945,26372800.0 2004-12-16,17.06999969482422,17.489999771118164,16.8799991607666,17.34000015258789,36100800.0 2004-12-17,16.84000015258789,17.15999984741211,16.790000915527344,16.950000762939453,32217200.0 2004-12-20,16.760000228881836,17.030000686645508,16.540000915527344,16.8799991607666,28953000.0 2004-12-21,16.860000610351562,17.049999237060547,16.760000228881836,16.860000610351562,30533100.0 2004-12-22,16.989999771118164,17.149999618530273,16.899999618530273,17.059999465942383,28390100.0 2004-12-23,17.030000686645508,17.059999465942383,16.8700008392334,16.959999084472656,13689400.0 2004-12-27,16.809999465942383,17.100000381469727,16.770000457763672,17.030000686645508,15541000.0 2004-12-28,16.920000076293945,17.010000228881836,16.739999771118164,16.81999969482422,20885400.0 2004-12-29,17.030000686645508,17.149999618530273,16.809999465942383,16.809999465942383,16285500.0 2004-12-30,17.040000915527344,17.200000762939453,17.0,17.010000228881836,13506800.0 2004-12-31,17.100000381469727,17.149999618530273,17.010000228881836,17.100000381469727,11325700.0 2005-01-03,16.81999969482422,17.309999465942383,16.809999465942383,17.200000762939453,33196000.0 2005-01-04,16.5,16.969999313354492,16.190000534057617,16.90999984741211,48021000.0 2005-01-05,16.219999313354492,16.559999465942383,16.110000610351562,16.40999984741211,37914800.0 2005-01-06,16.100000381469727,16.3700008392334,16.049999237060547,16.299999237060547,36949300.0 2005-01-07,16.149999618530273,16.399999618530273,16.049999237060547,16.190000534057617,38288700.0 2005-01-10,16.170000076293945,16.360000610351562,16.059999465942383,16.110000610351562,34517800.0 2005-01-11,16.149999618530273,16.280000686645508,16.0,16.06999969482422,42774000.0 2005-01-12,16.530000686645508,16.760000228881836,16.280000686645508,16.5,60368200.0 2005-01-13,16.25,16.5,16.110000610351562,16.469999313354492,42228900.0 2005-01-14,16.530000686645508,16.75,16.290000915527344,16.31999969482422,44824900.0 2005-01-18,16.530000686645508,16.6299991607666,16.389999389648438,16.559999465942383,27221200.0 2005-01-19,16.010000228881836,16.549999237060547,15.989999771118164,16.540000915527344,30926000.0 2005-01-20,15.90999984741211,16.350000381469727,15.880000114440918,15.949999809265137,44608200.0 2005-01-21,15.59000015258789,16.079999923706055,15.529999732971191,16.030000686645508,59403400.0 2005-01-24,15.170000076293945,15.739999771118164,15.149999618530273,15.710000038146973,42847700.0 2005-01-25,15.649999618530273,15.729999542236328,15.239999771118164,15.270000457763672,42485200.0 2005-01-26,16.1200008392334,16.170000076293945,15.729999542236328,15.739999771118164,44581000.0 2005-01-27,16.479999542236328,16.510000228881836,16.010000228881836,16.1299991607666,50387000.0 2005-01-28,16.040000915527344,16.489999771118164,15.960000038146973,16.479999542236328,37629900.0 2005-01-31,15.899999618530273,16.399999618530273,15.880000114440918,16.280000686645508,39572700.0 2005-02-01,16.399999618530273,16.459999084472656,15.979999542236328,16.040000915527344,41142100.0 2005-02-02,16.260000228881836,16.549999237060547,16.06999969482422,16.489999771118164,36826700.0 2005-02-03,16.15999984741211,16.219999313354492,16.010000228881836,16.15999984741211,32263500.0 2005-02-04,16.790000915527344,16.799999237060547,16.1299991607666,16.149999618530273,45910500.0 2005-02-07,16.719999313354492,16.899999618530273,16.530000686645508,16.75,29504600.0 2005-02-08,16.8700008392334,17.18000030517578,16.760000228881836,16.760000228881836,43058500.0 2005-02-09,16.510000228881836,16.8700008392334,16.40999984741211,16.860000610351562,40401600.0 2005-02-10,16.65999984741211,16.81999969482422,16.469999313354492,16.6200008392334,33466300.0 2005-02-11,17.139999389648438,17.34000015258789,16.59000015258789,16.6200008392334,42720100.0 2005-02-14,17.1299991607666,17.219999313354492,16.969999313354492,17.139999389648438,32512000.0 2005-02-15,17.489999771118164,17.59000015258789,17.110000610351562,17.1299991607666,57781600.0 2005-02-16,17.5,17.760000228881836,17.200000762939453,17.450000762939453,58564700.0 2005-02-17,17.329999923706055,17.690000534057617,17.18000030517578,17.5,40687400.0 2005-02-18,17.399999618530273,17.5,17.190000534057617,17.25,26251000.0 2005-02-22,17.459999084472656,17.75,17.09000015258789,17.100000381469727,37235700.0 2005-02-23,17.25,17.649999618530273,17.110000610351562,17.549999237060547,25409100.0 2005-02-24,17.579999923706055,17.59000015258789,17.1200008392334,17.25,37928000.0 2005-02-25,17.920000076293945,17.979999542236328,17.5,17.510000228881836,31153600.0 2005-02-28,17.450000762939453,18.139999389648438,17.350000381469727,17.8799991607666,34809400.0 2005-03-01,17.670000076293945,17.809999465942383,17.420000076293945,17.639999389648438,31746200.0 2005-03-02,17.219999313354492,17.510000228881836,17.09000015258789,17.34000015258789,33562900.0 2005-03-03,17.100000381469727,17.290000915527344,16.790000915527344,17.280000686645508,45159400.0 2005-03-04,16.8799991607666,17.260000228881836,16.790000915527344,17.229999542236328,35932600.0 2005-03-07,17.149999618530273,17.290000915527344,16.829999923706055,16.8700008392334,30988200.0 2005-03-08,16.81999969482422,17.190000534057617,16.770000457763672,17.059999465942383,36888400.0 2005-03-09,16.65999984741211,16.950000762939453,16.610000610351562,16.799999237060547,27958700.0 2005-03-10,16.829999923706055,16.850000381469727,16.5,16.700000762939453,23667800.0 2005-03-11,16.399999618530273,16.920000076293945,16.399999618530273,16.8799991607666,34511600.0 2005-03-14,16.530000686645508,16.559999465942383,16.309999465942383,16.479999542236328,19279500.0 2005-03-15,16.200000762939453,16.56999969482422,16.1299991607666,16.56999969482422,25923200.0 2005-03-16,16.030000686645508,16.3700008392334,15.979999542236328,16.09000015258789,25912000.0 2005-03-17,16.170000076293945,16.25,16.0,16.059999465942383,19901100.0 2005-03-18,15.989999771118164,16.229999542236328,15.970000267028809,16.139999389648438,21614000.0 2005-03-21,16.010000228881836,16.170000076293945,15.829999923706055,16.040000915527344,22335200.0 2005-03-22,15.8100004196167,16.190000534057617,15.8100004196167,16.100000381469727,24814600.0 2005-03-23,16.209999084472656,16.399999618530273,15.8100004196167,15.8100004196167,36822700.0 2005-03-24,16.6299991607666,16.709999084472656,16.260000228881836,16.350000381469727,41920100.0 2005-03-28,16.450000762939453,16.799999237060547,16.43000030517578,16.690000534057617,21176300.0 2005-03-29,16.309999465942383,16.530000686645508,16.25,16.399999618530273,24854100.0 2005-03-30,16.639999389648438,16.690000534057617,16.350000381469727,16.3799991607666,31744600.0 2005-03-31,16.25,16.65999984741211,16.219999313354492,16.65999984741211,26441900.0 2005-04-01,16.010000228881836,16.469999313354492,15.949999809265137,16.450000762939453,28137200.0 2005-04-04,16.049999237060547,16.18000030517578,15.9399995803833,16.0,23996200.0 2005-04-05,16.020000457763672,16.18000030517578,15.949999809265137,16.1299991607666,25859900.0 2005-04-06,16.0,16.290000915527344,15.979999542236328,16.18000030517578,20568300.0 2005-04-07,16.149999618530273,16.190000534057617,15.989999771118164,16.010000228881836,18636300.0 2005-04-08,16.06999969482422,16.239999771118164,16.040000915527344,16.18000030517578,14771000.0 2005-04-11,16.0,16.149999618530273,15.979999542236328,16.100000381469727,11908800.0 2005-04-12,15.920000076293945,16.040000915527344,15.619999885559082,15.979999542236328,32627100.0 2005-04-13,15.449999809265137,15.850000381469727,15.430000305175781,15.829999923706055,41455100.0 2005-04-14,15.260000228881836,15.630000114440918,15.229999542236328,15.550000190734863,33039300.0 2005-04-15,14.5,15.180000305175781,14.329999923706055,15.09000015258789,71497800.0 2005-04-18,14.859999656677246,15.020000457763672,14.609999656677246,14.729999542236328,34288400.0 2005-04-19,15.0,15.069999694824219,14.710000038146973,15.050000190734863,40266500.0 2005-04-20,14.760000228881836,15.529999732971191,14.729999542236328,15.369999885559082,40096900.0 2005-04-21,15.130000114440918,15.199999809265137,14.829999923706055,15.020000457763672,30646400.0 2005-04-22,14.960000038146973,15.149999618530273,14.789999961853027,15.09000015258789,22672200.0 2005-04-25,14.989999771118164,15.149999618530273,14.880000114440918,15.050000190734863,20155200.0 2005-04-26,15.0,15.350000381469727,14.880000114440918,14.90999984741211,23331300.0 2005-04-27,14.930000305175781,15.119999885559082,14.75,14.859999656677246,21569100.0 2005-04-28,14.880000114440918,15.140000343322754,14.779999732971191,14.800000190734863,25479400.0 2005-04-29,14.869999885559082,14.979999542236328,14.470000267028809,14.930000305175781,29748800.0 2005-05-02,15.079999923706055,15.15999984741211,14.899999618530273,14.960000038146973,19872300.0 2005-05-03,15.09000015258789,15.300000190734863,15.029999732971191,15.029999732971191,22235000.0 2005-05-04,15.40999984741211,15.4399995803833,15.109999656677246,15.119999885559082,21209200.0 2005-05-05,15.470000267028809,15.600000381469727,15.210000038146973,15.369999885559082,30676900.0 2005-05-06,15.630000114440918,15.65999984741211,15.329999923706055,15.5600004196167,20756100.0 2005-05-09,15.680000305175781,15.710000038146973,15.489999771118164,15.619999885559082,15625200.0 2005-05-10,15.8100004196167,15.880000114440918,15.510000228881836,15.569999694824219,26296200.0 2005-05-11,15.75,15.84000015258789,15.569999694824219,15.8100004196167,19724300.0 2005-05-12,15.6899995803833,15.949999809265137,15.619999885559082,15.729999542236328,22552200.0 2005-05-13,16.15999984741211,16.329999923706055,15.710000038146973,15.75,34712900.0 2005-05-16,16.06999969482422,16.149999618530273,15.970000267028809,16.020000457763672,16360900.0 2005-05-17,16.040000915527344,16.149999618530273,15.920000076293945,16.059999465942383,29519100.0 2005-05-18,15.9399995803833,16.079999923706055,15.460000038146973,15.75,79048300.0 2005-05-19,15.720000267028809,16.010000228881836,15.59000015258789,15.8100004196167,35971400.0 2005-05-20,15.850000381469727,15.899999618530273,15.640000343322754,15.800000190734863,27465400.0 2005-05-23,16.030000686645508,16.09000015258789,15.800000190734863,15.850000381469727,34306100.0 2005-05-24,16.479999542236328,16.5,15.90999984741211,15.920000076293945,33810600.0 2005-05-25,16.399999618530273,16.479999542236328,16.229999542236328,16.3799991607666,20537600.0 2005-05-26,16.690000534057617,16.75,16.469999313354492,16.479999542236328,30204600.0 2005-05-27,16.649999618530273,16.68000030517578,16.350000381469727,16.649999618530273,17329200.0 2005-05-31,16.420000076293945,16.799999237060547,16.40999984741211,16.770000457763672,26809800.0 2005-06-01,16.6200008392334,16.809999465942383,16.40999984741211,16.420000076293945,25008800.0 2005-06-02,16.860000610351562,16.860000610351562,16.559999465942383,16.579999923706055,24800600.0 2005-06-03,16.8700008392334,16.93000030517578,16.709999084472656,16.8700008392334,20988100.0 2005-06-06,16.81999969482422,16.8700008392334,16.610000610351562,16.850000381469727,24709500.0 2005-06-07,16.579999923706055,17.040000915527344,16.559999465942383,16.8799991607666,25794400.0 2005-06-08,16.889999389648438,16.969999313354492,16.579999923706055,16.700000762939453,25448700.0 2005-06-09,17.399999618530273,17.43000030517578,16.829999923706055,16.829999923706055,35847100.0 2005-06-10,17.149999618530273,17.350000381469727,16.950000762939453,17.31999969482422,25501900.0 2005-06-13,16.979999542236328,17.200000762939453,16.90999984741211,16.979999542236328,20291100.0 2005-06-14,16.899999618530273,17.09000015258789,16.81999969482422,16.940000534057617,16471100.0 2005-06-15,16.8799991607666,17.020000457763672,16.510000228881836,16.959999084472656,23861700.0 2005-06-16,16.8700008392334,17.170000076293945,16.75,16.889999389648438,25943100.0 2005-06-17,16.899999618530273,17.1299991607666,16.75,17.110000610351562,27041900.0 2005-06-20,16.670000076293945,16.829999923706055,16.610000610351562,16.739999771118164,18206200.0 2005-06-21,16.690000534057617,16.829999923706055,16.610000610351562,16.65999984741211,18571500.0 2005-06-22,16.889999389648438,16.899999618530273,16.68000030517578,16.81999969482422,16706400.0 2005-06-23,16.90999984741211,17.270000457763672,16.84000015258789,16.93000030517578,35797100.0 2005-06-24,16.450000762939453,16.979999542236328,16.450000762939453,16.8799991607666,17534100.0 2005-06-27,16.229999542236328,16.489999771118164,16.209999084472656,16.469999313354492,17320200.0 2005-06-28,16.309999465942383,16.420000076293945,16.239999771118164,16.329999923706055,16418000.0 2005-06-29,16.200000762939453,16.5,16.110000610351562,16.3700008392334,16248100.0 2005-06-30,16.18000030517578,16.420000076293945,16.110000610351562,16.139999389648438,20274100.0 2005-07-01,16.139999389648438,16.360000610351562,16.100000381469727,16.25,13541600.0 2005-07-05,16.270000457763672,16.3700008392334,16.010000228881836,16.079999923706055,16758200.0 2005-07-06,16.1200008392334,16.290000915527344,16.100000381469727,16.239999771118164,16571900.0 2005-07-07,16.34000015258789,16.3700008392334,15.989999771118164,16.010000228881836,23667700.0 2005-07-08,16.65999984741211,16.719999313354492,16.280000686645508,16.389999389648438,20648300.0 2005-07-11,17.200000762939453,17.200000762939453,16.739999771118164,16.75,26473800.0 2005-07-12,17.100000381469727,17.3799991607666,17.010000228881836,17.139999389648438,25520700.0 2005-07-13,17.1299991607666,17.149999618530273,16.850000381469727,16.989999771118164,21077900.0 2005-07-14,17.389999389648438,17.5,17.1299991607666,17.260000228881836,22064400.0 2005-07-15,17.350000381469727,17.399999618530273,17.1200008392334,17.350000381469727,17208100.0 2005-07-18,17.219999313354492,17.280000686645508,17.059999465942383,17.25,11629700.0 2005-07-19,17.690000534057617,17.700000762939453,17.1299991607666,17.299999237060547,22366900.0 2005-07-20,18.389999389648438,18.479999542236328,17.31999969482422,17.350000381469727,58521100.0 2005-07-21,18.190000534057617,18.5,18.049999237060547,18.270000457763672,27314300.0 2005-07-22,18.299999237060547,18.440000534057617,17.940000534057617,18.270000457763672,14353100.0 2005-07-25,18.18000030517578,18.510000228881836,18.149999618530273,18.170000076293945,15347800.0 2005-07-26,18.260000228881836,18.299999237060547,18.030000686645508,18.1299991607666,14704800.0 2005-07-27,18.110000610351562,18.25,17.809999465942383,18.229999542236328,19421600.0 2005-07-28,18.280000686645508,18.479999542236328,18.020000457763672,18.079999923706055,14372100.0 2005-07-29,18.479999542236328,18.540000915527344,18.1299991607666,18.290000915527344,23232700.0 2005-08-01,18.239999771118164,18.59000015258789,18.040000915527344,18.559999465942383,22710000.0 2005-08-02,18.579999923706055,18.600000381469727,18.139999389648438,18.200000762939453,22433500.0 2005-08-03,18.40999984741211,18.489999771118164,18.290000915527344,18.43000030517578,11980700.0 2005-08-04,17.950000762939453,18.309999465942383,17.920000076293945,18.290000915527344,14456900.0 2005-08-05,17.850000381469727,18.100000381469727,17.760000228881836,17.899999618530273,16766300.0 2005-08-08,17.6299991607666,17.950000762939453,17.530000686645508,17.940000534057617,15551300.0 2005-08-09,17.780000686645508,17.90999984741211,17.65999984741211,17.75,12546800.0 2005-08-10,17.399999618530273,18.1200008392334,17.360000610351562,17.889999389648438,24320100.0 2005-08-11,17.790000915527344,17.81999969482422,17.219999313354492,17.3799991607666,22104600.0 2005-08-12,17.420000076293945,17.770000457763672,17.309999465942383,17.600000381469727,22251600.0 2005-08-15,17.639999389648438,17.790000915527344,17.3700008392334,17.469999313354492,16251100.0 2005-08-16,17.170000076293945,17.450000762939453,17.1299991607666,17.389999389648438,24442100.0 2005-08-17,18.219999313354492,18.389999389648438,17.889999389648438,17.889999389648438,60149300.0 2005-08-18,18.1200008392334,18.290000915527344,18.020000457763672,18.100000381469727,25893400.0 2005-08-19,18.170000076293945,18.280000686645508,18.06999969482422,18.1200008392334,24349600.0 2005-08-22,18.520000457763672,18.520000457763672,18.209999084472656,18.219999313354492,25006200.0 2005-08-23,18.389999389648438,18.5,18.329999923706055,18.459999084472656,18216600.0 2005-08-24,18.020000457763672,18.510000228881836,18.010000228881836,18.270000457763672,22125900.0 2005-08-25,17.989999771118164,18.200000762939453,17.969999313354492,18.100000381469727,13778700.0 2005-08-26,17.959999084472656,18.09000015258789,17.809999465942383,18.020000457763672,17009500.0 2005-08-29,18.1200008392334,18.200000762939453,17.850000381469727,17.8799991607666,13179100.0 2005-08-30,18.100000381469727,18.100000381469727,17.93000030517578,17.979999542236328,14283900.0 2005-08-31,18.31999969482422,18.31999969482422,17.950000762939453,17.969999313354492,16716700.0 2005-09-01,17.729999542236328,18.25,17.639999389648438,18.239999771118164,31805000.0 2005-09-02,17.700000762939453,17.90999984741211,17.579999923706055,17.829999923706055,12028200.0 2005-09-06,17.780000686645508,17.84000015258789,17.649999618530273,17.780000686645508,17655400.0 2005-09-07,17.610000610351562,17.719999313354492,17.40999984741211,17.700000762939453,20485800.0 2005-09-08,17.770000457763672,17.979999542236328,17.610000610351562,17.670000076293945,22482600.0 2005-09-09,17.969999313354492,18.030000686645508,17.700000762939453,17.84000015258789,16974100.0 2005-09-12,17.780000686645508,17.959999084472656,17.770000457763672,17.950000762939453,10971300.0 2005-09-13,18.09000015258789,18.290000915527344,17.84000015258789,17.93000030517578,24010600.0 2005-09-14,17.829999923706055,18.190000534057617,17.739999771118164,18.1200008392334,18134300.0 2005-09-15,18.020000457763672,18.06999969482422,17.75,17.90999984741211,22837500.0 2005-09-16,17.920000076293945,18.059999465942383,17.709999084472656,18.030000686645508,20736500.0 2005-09-19,17.469999313354492,17.90999984741211,17.200000762939453,17.8799991607666,20231900.0 2005-09-20,17.079999923706055,17.530000686645508,17.030000686645508,17.43000030517578,20042300.0 2005-09-21,16.81999969482422,17.139999389648438,16.799999237060547,17.110000610351562,16503600.0 2005-09-22,16.899999618530273,17.1299991607666,16.700000762939453,16.809999465942383,15509700.0 2005-09-23,16.940000534057617,17.110000610351562,16.729999542236328,16.860000610351562,12203200.0 2005-09-26,16.8700008392334,17.18000030517578,16.760000228881836,17.09000015258789,16175500.0 2005-09-27,16.68000030517578,16.940000534057617,16.520000457763672,16.8700008392334,17125500.0 2005-09-28,16.719999313354492,16.899999618530273,16.579999923706055,16.790000915527344,13886600.0 2005-09-29,16.899999618530273,16.989999771118164,16.540000915527344,16.690000534057617,14473600.0 2005-09-30,16.959999084472656,17.06999969482422,16.799999237060547,16.920000076293945,18099500.0 2005-10-03,16.979999542236328,17.25,16.979999542236328,17.100000381469727,16066900.0 2005-10-04,16.920000076293945,17.31999969482422,16.889999389648438,17.059999465942383,14021100.0 2005-10-05,16.65999984741211,17.0,16.65999984741211,16.920000076293945,15809200.0 2005-10-06,16.670000076293945,16.899999618530273,16.549999237060547,16.700000762939453,33168400.0 2005-10-07,16.8799991607666,16.989999771118164,16.690000534057617,16.719999313354492,20258200.0 2005-10-10,16.850000381469727,17.030000686645508,16.649999618530273,16.850000381469727,20810600.0 2005-10-11,16.829999923706055,17.100000381469727,16.690000534057617,16.920000076293945,21906900.0 2005-10-12,16.950000762939453,17.030000686645508,16.739999771118164,16.809999465942383,24840600.0 2005-10-13,17.360000610351562,17.5,17.040000915527344,17.139999389648438,25844700.0 2005-10-14,17.329999923706055,17.459999084472656,17.149999618530273,17.360000610351562,17716800.0 2005-10-17,17.3700008392334,17.399999618530273,17.170000076293945,17.329999923706055,12716600.0 2005-10-18,17.229999542236328,17.290000915527344,17.040000915527344,17.149999618530273,15804200.0 2005-10-19,17.100000381469727,17.100000381469727,16.6200008392334,17.0,23149100.0 2005-10-20,17.0,17.270000457763672,16.8700008392334,17.100000381469727,20092100.0 2005-10-21,16.93000030517578,17.209999084472656,16.829999923706055,17.18000030517578,22087100.0 2005-10-24,17.049999237060547,17.049999237060547,16.719999313354492,17.0,12356900.0 2005-10-25,17.190000534057617,17.299999237060547,16.989999771118164,16.989999771118164,15504000.0 2005-10-26,16.93000030517578,17.190000534057617,16.8700008392334,17.1200008392334,16662900.0 2005-10-27,16.709999084472656,16.979999542236328,16.709999084472656,16.860000610351562,15096100.0 2005-10-28,16.360000610351562,16.5,16.139999389648438,16.489999771118164,31754800.0 2005-10-31,16.360000610351562,16.559999465942383,16.360000610351562,16.3799991607666,20021400.0 2005-11-01,16.030000686645508,16.31999969482422,15.960000038146973,16.290000915527344,24318000.0 2005-11-02,16.389999389648438,16.469999313354492,16.059999465942383,16.06999969482422,33687800.0 2005-11-03,16.889999389648438,17.100000381469727,16.56999969482422,16.68000030517578,32331300.0 2005-11-04,16.850000381469727,17.09000015258789,16.760000228881836,16.920000076293945,18417700.0 2005-11-07,17.1200008392334,17.209999084472656,16.899999618530273,16.979999542236328,17916800.0 2005-11-08,17.489999771118164,17.739999771118164,17.100000381469727,17.1200008392334,33767600.0 2005-11-09,17.920000076293945,17.959999084472656,17.389999389648438,17.530000686645508,28995700.0 2005-11-10,17.93000030517578,18.010000228881836,17.600000381469727,17.860000610351562,15759700.0 2005-11-11,17.959999084472656,18.100000381469727,17.729999542236328,17.950000762939453,17243600.0 2005-11-14,17.920000076293945,18.149999618530273,17.8799991607666,17.940000534057617,15448600.0 2005-11-15,17.739999771118164,18.010000228881836,17.649999618530273,17.920000076293945,16649800.0 2005-11-16,17.770000457763672,17.899999618530273,17.56999969482422,17.780000686645508,18512100.0 2005-11-17,17.34000015258789,17.3700008392334,17.020000457763672,17.200000762939453,49217400.0 2005-11-18,17.239999771118164,17.670000076293945,17.110000610351562,17.5,24831400.0 2005-11-21,17.40999984741211,17.540000915527344,16.420000076293945,17.219999313354492,14730500.0 2005-11-22,17.540000915527344,17.959999084472656,17.3700008392334,17.40999984741211,21882900.0 2005-11-23,17.950000762939453,18.059999465942383,17.5,17.549999237060547,22574900.0 2005-11-25,18.299999237060547,18.5,17.899999618530273,17.899999618530273,15123600.0 2005-11-28,18.100000381469727,18.3700008392334,18.040000915527344,18.34000015258789,18735700.0 2005-11-29,18.15999984741211,18.360000610351562,18.06999969482422,18.149999618530273,16954400.0 2005-11-30,18.110000610351562,18.280000686645508,18.040000915527344,18.049999237060547,14386300.0 2005-12-01,18.639999389648438,18.790000915527344,18.170000076293945,18.209999084472656,32124900.0 2005-12-02,18.829999923706055,18.979999542236328,18.610000610351562,18.65999984741211,21737000.0 2005-12-05,18.540000915527344,18.899999618530273,18.399999618530273,18.719999313354492,19892000.0 2005-12-06,18.950000762939453,19.190000534057617,18.6200008392334,18.639999389648438,30626200.0 2005-12-07,18.989999771118164,19.139999389648438,18.889999389648438,18.899999618530273,24260100.0 2005-12-08,18.729999542236328,19.219999313354492,18.579999923706055,19.09000015258789,32105800.0 2005-12-09,18.799999237060547,18.81999969482422,18.40999984741211,18.559999465942383,20226600.0 2005-12-12,19.110000610351562,19.190000534057617,18.81999969482422,18.969999313354492,19080600.0 2005-12-13,19.200000762939453,19.469999313354492,19.0,19.040000915527344,21285000.0 2005-12-14,18.989999771118164,19.149999618530273,18.899999618530273,19.100000381469727,21703400.0 2005-12-15,19.020000457763672,19.06999969482422,18.889999389648438,18.989999771118164,15142500.0 2005-12-16,18.93000030517578,19.1200008392334,18.93000030517578,19.030000686645508,24606500.0 2005-12-19,18.43000030517578,19.059999465942383,18.3799991607666,18.969999313354492,20689800.0 2005-12-20,18.299999237060547,18.530000686645508,18.110000610351562,18.43000030517578,19699700.0 2005-12-21,18.149999618530273,18.510000228881836,18.059999465942383,18.170000076293945,18897600.0 2005-12-22,18.329999923706055,18.40999984741211,18.139999389648438,18.139999389648438,13764600.0 2005-12-23,18.399999618530273,18.610000610351562,18.31999969482422,18.399999618530273,7113000.0 2005-12-27,18.190000534057617,18.559999465942383,18.149999618530273,18.469999313354492,7164700.0 2005-12-28,18.209999084472656,18.299999237060547,18.010000228881836,18.18000030517578,13357900.0 2005-12-29,18.059999465942383,18.34000015258789,18.030000686645508,18.200000762939453,7917400.0 2005-12-30,17.940000534057617,18.139999389648438,17.8700008392334,18.0,10409500.0 2006-01-03,18.329999923706055,18.389999389648438,17.739999771118164,18.040000915527344,17129900.0 2006-01-04,18.489999771118164,18.59000015258789,18.209999084472656,18.350000381469727,17032500.0 2006-01-05,18.700000762939453,18.760000228881836,18.459999084472656,18.459999084472656,18382000.0 2006-01-06,19.3700008392334,19.440000534057617,18.790000915527344,18.899999618530273,27346100.0 2006-01-09,19.520000457763672,19.59000015258789,19.31999969482422,19.3700008392334,18700200.0 2006-01-10,19.790000915527344,19.84000015258789,19.43000030517578,19.489999771118164,26595500.0 2006-01-11,20.649999618530273,20.770000457763672,19.670000076293945,19.889999389648438,47633800.0 2006-01-12,20.81999969482422,21.059999465942383,20.260000228881836,20.559999465942383,49071800.0 2006-01-13,20.149999618530273,20.40999984741211,19.93000030517578,20.399999618530273,43514700.0 2006-01-17,19.760000228881836,19.770000457763672,19.40999984741211,19.700000762939453,33912500.0 2006-01-18,19.739999771118164,20.200000762939453,19.530000686645508,19.719999313354492,45441300.0 2006-01-19,19.989999771118164,20.440000534057617,19.81999969482422,20.270000457763672,45442900.0 2006-01-20,19.06999969482422,20.0,19.0,19.889999389648438,36845500.0 2006-01-23,18.979999542236328,19.309999465942383,18.90999984741211,19.219999313354492,25884000.0 2006-01-24,18.979999542236328,19.34000015258789,18.75,19.020000457763672,31776000.0 2006-01-25,18.969999313354492,19.209999084472656,18.790000915527344,19.18000030517578,26159900.0 2006-01-26,19.729999542236328,19.75,19.030000686645508,19.25,41570300.0 2006-01-27,19.75,20.0,19.489999771118164,19.969999313354492,30374500.0 2006-01-30,19.579999923706055,19.90999984741211,19.450000762939453,19.860000610351562,16439400.0 2006-01-31,19.049999237060547,19.5,18.8799991607666,19.479999542236328,36911600.0 2006-02-01,19.329999923706055,19.440000534057617,18.850000381469727,18.969999313354492,35925700.0 2006-02-02,18.860000610351562,19.540000915527344,18.81999969482422,19.239999771118164,25979300.0 2006-02-03,18.68000030517578,18.959999084472656,18.600000381469727,18.899999618530273,30173500.0 2006-02-06,19.079999923706055,19.170000076293945,18.59000015258789,18.639999389648438,27082300.0 2006-02-07,19.5,19.530000686645508,19.049999237060547,19.1200008392334,33818400.0 2006-02-08,20.100000381469727,20.100000381469727,19.700000762939453,19.899999618530273,36722800.0 2006-02-09,20.079999923706055,20.690000534057617,20.010000228881836,20.190000534057617,42755600.0 2006-02-10,19.959999084472656,20.110000610351562,19.75,20.110000610351562,26658300.0 2006-02-13,19.860000610351562,20.040000915527344,19.559999465942383,19.790000915527344,22929000.0 2006-02-14,20.260000228881836,20.270000457763672,19.799999237060547,19.989999771118164,25472300.0 2006-02-15,20.459999084472656,20.5,20.09000015258789,20.290000915527344,29766200.0 2006-02-16,19.959999084472656,20.899999618530273,19.809999465942383,20.809999465942383,58252300.0 2006-02-17,19.719999313354492,20.0,19.530000686645508,19.90999984741211,42116400.0 2006-02-21,19.290000915527344,19.790000915527344,19.079999923706055,19.719999313354492,33953400.0 2006-02-22,19.229999542236328,19.59000015258789,19.030000686645508,19.219999313354492,30943200.0 2006-02-23,19.059999465942383,19.479999542236328,19.0,19.219999313354492,22791600.0 2006-02-24,18.799999237060547,19.110000610351562,18.690000534057617,19.06999969482422,27051700.0 2006-02-27,18.399999618530273,18.56999969482422,18.239999771118164,18.540000915527344,43129800.0 2006-02-28,18.31999969482422,18.549999237060547,18.209999084472656,18.399999618530273,34342600.0 2006-03-01,18.850000381469727,18.90999984741211,18.420000076293945,18.459999084472656,40122400.0 2006-03-02,19.020000457763672,19.09000015258789,18.68000030517578,18.690000534057617,34403800.0 2006-03-03,18.6200008392334,19.049999237060547,18.6200008392334,18.81999969482422,26098700.0 2006-03-06,18.559999465942383,18.920000076293945,18.540000915527344,18.75,19739500.0 2006-03-07,18.329999923706055,18.6200008392334,18.270000457763672,18.5,22313600.0 2006-03-08,17.8799991607666,18.270000457763672,17.59000015258789,18.239999771118164,55643500.0 2006-03-09,17.700000762939453,18.190000534057617,17.68000030517578,18.010000228881836,27467400.0 2006-03-10,17.790000915527344,18.059999465942383,17.540000915527344,17.770000457763672,25355100.0 2006-03-13,17.93000030517578,18.100000381469727,17.780000686645508,17.799999237060547,19105600.0 2006-03-14,18.360000610351562,18.469999313354492,17.829999923706055,17.84000015258789,21252200.0 2006-03-15,18.56999969482422,18.65999984741211,18.25,18.360000610351562,22895000.0 2006-03-16,17.700000762939453,18.540000915527344,17.65999984741211,18.540000915527344,30503600.0 2006-03-17,17.489999771118164,17.700000762939453,17.270000457763672,17.649999618530273,42849500.0 2006-03-20,17.489999771118164,17.649999618530273,17.420000076293945,17.56999969482422,22004400.0 2006-03-21,17.510000228881836,17.90999984741211,17.40999984741211,17.510000228881836,28232900.0 2006-03-22,17.670000076293945,17.729999542236328,17.440000534057617,17.649999618530273,26983000.0 2006-03-23,17.600000381469727,17.899999618530273,17.559999465942383,17.65999984741211,18886300.0 2006-03-24,17.940000534057617,17.950000762939453,17.5,17.6299991607666,20188200.0 2006-03-27,17.850000381469727,18.079999923706055,17.809999465942383,18.010000228881836,19200400.0 2006-03-28,17.40999984741211,17.850000381469727,17.350000381469727,17.84000015258789,25853100.0 2006-03-29,17.59000015258789,17.639999389648438,17.350000381469727,17.459999084472656,28326000.0 2006-03-30,17.770000457763672,17.829999923706055,17.450000762939453,17.649999618530273,26229100.0 2006-03-31,17.510000228881836,17.860000610351562,17.510000228881836,17.81999969482422,21909000.0 2006-04-03,17.799999237060547,17.959999084472656,17.450000762939453,17.709999084472656,26395300.0 2006-04-04,17.760000228881836,17.979999542236328,17.68000030517578,17.81999969482422,25384000.0 2006-04-05,18.260000228881836,18.360000610351562,17.75,17.790000915527344,26946500.0 2006-04-06,18.43000030517578,18.600000381469727,18.260000228881836,18.31999969482422,19039500.0 2006-04-07,18.040000915527344,18.530000686645508,18.020000457763672,18.479999542236328,18560100.0 2006-04-10,17.690000534057617,17.860000610351562,17.56999969482422,17.649999618530273,22288400.0 2006-04-11,17.510000228881836,17.799999237060547,17.31999969482422,17.68000030517578,21109300.0 2006-04-12,17.420000076293945,17.719999313354492,17.40999984741211,17.530000686645508,19376200.0 2006-04-13,18.110000610351562,18.270000457763672,17.649999618530273,17.65999984741211,37280700.0 2006-04-17,17.649999618530273,18.219999313354492,17.530000686645508,18.0,24999000.0 2006-04-18,18.139999389648438,18.229999542236328,17.600000381469727,17.700000762939453,22757500.0 2006-04-19,18.329999923706055,18.40999984741211,18.09000015258789,18.31999969482422,23562600.0 2006-04-20,18.579999923706055,18.84000015258789,18.06999969482422,18.100000381469727,27530000.0 2006-04-21,18.059999465942383,18.700000762939453,17.950000762939453,18.6299991607666,24417200.0 2006-04-24,17.889999389648438,18.010000228881836,17.760000228881836,18.010000228881836,16415800.0 2006-04-25,17.860000610351562,18.0,17.739999771118164,17.889999389648438,15425900.0 2006-04-26,17.90999984741211,18.059999465942383,17.6200008392334,17.8700008392334,22368500.0 2006-04-27,18.34000015258789,18.5,17.639999389648438,17.799999237060547,30610100.0 2006-04-28,17.950000762939453,18.299999237060547,17.950000762939453,18.25,19590000.0 2006-05-01,17.6200008392334,18.0,17.59000015258789,18.0,20704100.0 2006-05-02,17.690000534057617,17.850000381469727,17.600000381469727,17.68000030517578,15623000.0 2006-05-03,18.059999465942383,18.100000381469727,17.68000030517578,17.690000534057617,22992600.0 2006-05-04,18.549999237060547,18.68000030517578,18.1200008392334,18.15999984741211,30253200.0 2006-05-05,19.049999237060547,19.110000610351562,18.65999984741211,18.68000030517578,34499600.0 2006-05-08,18.90999984741211,19.200000762939453,18.90999984741211,19.010000228881836,18467900.0 2006-05-09,18.610000610351562,18.889999389648438,18.450000762939453,18.8799991607666,21846200.0 2006-05-10,18.190000534057617,18.579999923706055,18.139999389648438,18.520000457763672,20262900.0 2006-05-11,18.110000610351562,18.399999618530273,18.0,18.1299991607666,28129300.0 2006-05-12,18.09000015258789,18.3799991607666,18.020000457763672,18.06999969482422,22144100.0 2006-05-15,17.75,18.270000457763672,17.549999237060547,18.0,25622300.0 2006-05-16,17.850000381469727,17.950000762939453,17.43000030517578,17.799999237060547,32751300.0 2006-05-17,16.93000030517578,17.709999084472656,16.850000381469727,17.350000381469727,57483400.0 2006-05-18,16.780000686645508,17.200000762939453,16.780000686645508,17.06999969482422,25767100.0 2006-05-19,17.0,17.190000534057617,16.739999771118164,16.780000686645508,25191500.0 2006-05-22,16.8700008392334,17.059999465942383,16.6200008392334,16.75,25215700.0 2006-05-23,16.260000228881836,17.049999237060547,16.219999313354492,17.010000228881836,36258600.0 2006-05-24,16.799999237060547,16.8700008392334,16.34000015258789,16.350000381469727,34521700.0 2006-05-25,16.729999542236328,16.950000762939453,16.600000381469727,16.899999618530273,28276700.0 2006-05-26,16.90999984741211,17.049999237060547,16.760000228881836,16.799999237060547,13783700.0 2006-05-30,16.709999084472656,17.1299991607666,16.709999084472656,17.030000686645508,23444900.0 2006-05-31,16.90999984741211,17.020000457763672,16.700000762939453,16.860000610351562,29767600.0 2006-06-01,17.15999984741211,17.209999084472656,16.850000381469727,16.920000076293945,22305700.0 2006-06-02,17.040000915527344,17.290000915527344,16.850000381469727,17.280000686645508,18246900.0 2006-06-05,16.610000610351562,17.0,16.579999923706055,16.979999542236328,17291500.0 2006-06-06,16.510000228881836,16.75,16.350000381469727,16.690000534057617,29880500.0 2006-06-07,16.3700008392334,16.729999542236328,16.34000015258789,16.579999923706055,19266900.0 2006-06-08,16.610000610351562,16.68000030517578,16.25,16.479999542236328,38694100.0 2006-06-09,16.469999313354492,16.809999465942383,16.299999237060547,16.65999984741211,18218700.0 2006-06-12,16.229999542236328,16.729999542236328,16.200000762939453,16.479999542236328,16027200.0 2006-06-13,16.139999389648438,16.459999084472656,16.09000015258789,16.209999084472656,26054200.0 2006-06-14,16.440000534057617,16.5,16.239999771118164,16.31999969482422,23798700.0 2006-06-15,16.829999923706055,16.850000381469727,16.5,16.510000228881836,26514400.0 2006-06-16,16.299999237060547,16.84000015258789,16.280000686645508,16.81999969482422,30709300.0 2006-06-19,16.309999465942383,16.510000228881836,16.239999771118164,16.40999984741211,18936500.0 2006-06-20,16.450000762939453,16.719999313354492,16.3700008392334,16.440000534057617,24751600.0 2006-06-21,16.75,16.8799991607666,16.450000762939453,16.459999084472656,20141700.0 2006-06-22,16.549999237060547,16.729999542236328,16.440000534057617,16.649999618530273,17369100.0 2006-06-23,16.1299991607666,16.450000762939453,16.020000457763672,16.450000762939453,29193100.0 2006-06-26,16.219999313354492,16.329999923706055,16.09000015258789,16.170000076293945,13579700.0 2006-06-27,15.9399995803833,16.309999465942383,15.90999984741211,16.229999542236328,20610300.0 2006-06-28,16.06999969482422,16.06999969482422,15.75,16.0,20943100.0 2006-06-29,16.549999237060547,16.56999969482422,16.0,16.079999923706055,30996000.0 2006-06-30,16.280000686645508,16.68000030517578,16.280000686645508,16.639999389648438,21532200.0 2006-07-03,16.530000686645508,16.540000915527344,16.350000381469727,16.360000610351562,6942000.0 2006-07-05,16.209999084472656,16.520000457763672,16.1200008392334,16.350000381469727,15016800.0 2006-07-06,16.3799991607666,16.530000686645508,16.190000534057617,16.25,15821700.0 2006-07-07,16.079999923706055,16.299999237060547,15.970000267028809,16.25,30563900.0 2006-07-10,15.789999961853027,16.200000762939453,15.670000076293945,16.1200008392334,18229600.0 2006-07-11,16.139999389648438,16.149999618530273,15.510000228881836,15.579999923706055,40227300.0 2006-07-12,15.680000305175781,16.15999984741211,15.649999618530273,16.110000610351562,25183200.0 2006-07-13,15.460000038146973,15.949999809265137,15.399999618530273,15.479999542236328,29319400.0 2006-07-14,15.420000076293945,15.649999618530273,15.369999885559082,15.510000228881836,21983100.0 2006-07-17,15.460000038146973,15.569999694824219,15.34000015258789,15.460000038146973,18045500.0 2006-07-18,15.489999771118164,15.630000114440918,15.210000038146973,15.489999771118164,28276500.0 2006-07-19,15.850000381469727,15.989999771118164,15.5,15.520000457763672,29257200.0 2006-07-20,14.90999984741211,15.760000228881836,14.899999618530273,15.729999542236328,42262400.0 2006-07-21,14.760000228881836,14.949999809265137,14.390000343322754,14.800000190734863,43253500.0 2006-07-24,15.130000114440918,15.270000457763672,14.850000381469727,14.880000114440918,23615000.0 2006-07-25,15.09000015258789,15.229999542236328,14.9399995803833,15.069999694824219,20916000.0 2006-07-26,15.050000190734863,15.630000114440918,14.869999885559082,14.880000114440918,23634500.0 2006-07-27,15.100000381469727,15.470000267028809,14.970000267028809,15.1899995803833,29654800.0 2006-07-28,15.59000015258789,15.729999542236328,15.199999809265137,15.210000038146973,27258100.0 2006-07-31,15.760000228881836,15.90999984741211,15.520000457763672,15.550000190734863,18454500.0 2006-08-01,15.470000267028809,15.609999656677246,15.380000114440918,15.609999656677246,20203800.0 2006-08-02,15.59000015258789,15.75,15.380000114440918,15.510000228881836,15976400.0 2006-08-03,15.710000038146973,15.859999656677246,15.399999618530273,15.470000267028809,17715200.0 2006-08-04,15.5,16.040000915527344,15.369999885559082,15.899999618530273,19616500.0 2006-08-07,15.399999618530273,15.619999885559082,15.270000457763672,15.399999618530273,13716000.0 2006-08-08,15.25,15.550000190734863,15.09000015258789,15.550000190734863,15797200.0 2006-08-09,15.119999885559082,15.59000015258789,15.069999694824219,15.449999809265137,18972900.0 2006-08-10,15.430000305175781,15.489999771118164,15.0600004196167,15.149999618530273,14190500.0 2006-08-11,15.170000076293945,15.470000267028809,15.119999885559082,15.369999885559082,14583200.0 2006-08-14,15.399999618530273,15.710000038146973,15.3100004196167,15.350000381469727,19602200.0 2006-08-15,15.6899995803833,15.819999694824219,15.550000190734863,15.739999771118164,31706600.0 2006-08-16,15.710000038146973,15.880000114440918,15.329999923706055,15.569999694824219,41034800.0 2006-08-17,15.8100004196167,16.1200008392334,15.699999809265137,15.760000228881836,29867600.0 2006-08-18,15.770000457763672,15.859999656677246,15.5600004196167,15.850000381469727,15310500.0 2006-08-21,15.609999656677246,15.699999809265137,15.510000228881836,15.6899995803833,13820100.0 2006-08-22,15.59000015258789,15.8100004196167,15.520000457763672,15.569999694824219,19213800.0 2006-08-23,15.90999984741211,15.9399995803833,15.649999618530273,15.680000305175781,34718000.0 2006-08-24,16.100000381469727,16.139999389648438,15.75,15.850000381469727,41174100.0 2006-08-25,16.1299991607666,16.440000534057617,16.09000015258789,16.110000610351562,22414600.0 2006-08-28,16.329999923706055,16.440000534057617,16.100000381469727,16.15999984741211,17834000.0 2006-08-29,16.690000534057617,16.709999084472656,16.360000610351562,16.389999389648438,27205800.0 2006-08-30,16.950000762939453,17.0,16.600000381469727,16.780000686645508,20289400.0 2006-08-31,16.899999618530273,16.989999771118164,16.75,16.979999542236328,17903900.0 2006-09-01,16.84000015258789,17.010000228881836,16.65999984741211,16.969999313354492,17804300.0 2006-09-05,16.809999465942383,16.940000534057617,16.65999984741211,16.850000381469727,32650500.0 2006-09-06,16.43000030517578,16.649999618530273,16.360000610351562,16.600000381469727,20595200.0 2006-09-07,16.40999984741211,16.729999542236328,16.260000228881836,16.3700008392334,24714700.0 2006-09-08,16.530000686645508,16.59000015258789,16.389999389648438,16.459999084472656,13451300.0 2006-09-11,16.43000030517578,16.790000915527344,16.399999618530273,16.40999984741211,18078000.0 2006-09-12,17.440000534057617,17.549999237060547,16.43000030517578,16.65999984741211,37137100.0 2006-09-13,17.34000015258789,17.760000228881836,17.25,17.43000030517578,24028100.0 2006-09-14,17.280000686645508,17.440000534057617,17.1299991607666,17.209999084472656,18208800.0 2006-09-15,17.200000762939453,17.75,17.200000762939453,17.40999984741211,25254600.0 2006-09-18,17.780000686645508,17.809999465942383,17.420000076293945,17.420000076293945,171107600.0 2006-09-19,17.450000762939453,17.780000686645508,17.190000534057617,17.770000457763672,23282100.0 2006-09-20,17.270000457763672,17.639999389648438,17.100000381469727,17.600000381469727,51397900.0 2006-09-21,16.940000534057617,17.40999984741211,16.93000030517578,17.299999237060547,30801000.0 2006-09-22,16.84000015258789,17.110000610351562,16.75,16.950000762939453,27910100.0 2006-09-25,17.350000381469727,17.510000228881836,16.8700008392334,16.950000762939453,34613600.0 2006-09-26,17.559999465942383,17.649999618530273,17.239999771118164,17.3799991607666,26117400.0 2006-09-27,17.540000915527344,17.989999771118164,17.5,17.540000915527344,34668500.0 2006-09-28,17.729999542236328,17.8799991607666,17.549999237060547,17.549999237060547,21278700.0 2006-09-29,17.729999542236328,17.920000076293945,17.600000381469727,17.68000030517578,21315100.0 2006-10-02,17.610000610351562,17.8700008392334,17.520000457763672,17.690000534057617,17054400.0 2006-10-03,17.68000030517578,17.829999923706055,17.31999969482422,17.520000457763672,26400000.0 2006-10-04,18.09000015258789,18.200000762939453,17.6200008392334,17.649999618530273,31811900.0 2006-10-05,18.079999923706055,18.229999542236328,17.969999313354492,18.049999237060547,24948400.0 2006-10-06,18.299999237060547,18.5,17.899999618530273,17.950000762939453,42892900.0 2006-10-09,18.469999313354492,18.6200008392334,18.219999313354492,18.25,30013100.0 2006-10-10,18.579999923706055,18.690000534057617,18.3700008392334,18.3700008392334,25514100.0 2006-10-11,18.6200008392334,18.979999542236328,18.5,18.530000686645508,29921500.0 2006-10-12,18.700000762939453,18.760000228881836,18.200000762939453,18.530000686645508,33473100.0 2006-10-13,19.020000457763672,19.059999465942383,18.600000381469727,18.649999618530273,30518100.0 2006-10-16,18.979999542236328,19.100000381469727,18.850000381469727,19.010000228881836,17785500.0 2006-10-17,18.68000030517578,18.850000381469727,18.479999542236328,18.75,22856300.0 2006-10-18,17.81999969482422,18.450000762939453,17.739999771118164,18.399999618530273,42294600.0 2006-10-19,17.350000381469727,17.84000015258789,17.309999465942383,17.690000534057617,43586600.0 2006-10-20,17.25,17.450000762939453,16.989999771118164,17.43000030517578,26286400.0 2006-10-23,17.40999984741211,17.56999969482422,17.149999618530273,17.18000030517578,24090800.0 2006-10-24,17.040000915527344,17.56999969482422,17.010000228881836,17.459999084472656,28326300.0 2006-10-25,17.219999313354492,17.399999618530273,16.84000015258789,17.09000015258789,35772000.0 2006-10-26,17.68000030517578,17.709999084472656,17.239999771118164,17.260000228881836,22454100.0 2006-10-27,17.260000228881836,17.649999618530273,17.059999465942383,17.639999389648438,27791700.0 2006-10-30,17.350000381469727,17.540000915527344,17.1299991607666,17.25,23132400.0 2006-10-31,17.389999389648438,17.6299991607666,17.209999084472656,17.450000762939453,23858800.0 2006-11-01,17.25,17.549999237060547,17.139999389648438,17.510000228881836,23282700.0 2006-11-02,17.100000381469727,17.290000915527344,16.959999084472656,17.219999313354492,27502700.0 2006-11-03,17.079999923706055,17.170000076293945,16.8799991607666,17.100000381469727,23524400.0 2006-11-06,17.290000915527344,17.399999618530273,17.040000915527344,17.1200008392334,18046700.0 2006-11-07,17.799999237060547,17.940000534057617,17.3700008392334,17.40999984741211,29822800.0 2006-11-08,17.850000381469727,17.93000030517578,17.5,17.709999084472656,25338900.0 2006-11-09,17.420000076293945,17.989999771118164,17.40999984741211,17.93000030517578,25449700.0 2006-11-10,17.6200008392334,17.670000076293945,17.329999923706055,17.540000915527344,19203300.0 2006-11-13,18.100000381469727,18.190000534057617,17.579999923706055,17.610000610351562,23667400.0 2006-11-14,18.5,18.600000381469727,17.920000076293945,18.100000381469727,32423800.0 2006-11-15,18.649999618530273,18.8700008392334,18.450000762939453,18.65999984741211,37760300.0 2006-11-16,17.979999542236328,18.389999389648438,17.559999465942383,18.25,57334800.0 2006-11-17,18.1200008392334,18.200000762939453,17.809999465942383,17.940000534057617,22141900.0 2006-11-20,18.239999771118164,18.290000915527344,17.790000915527344,17.989999771118164,25599500.0 2006-11-21,18.209999084472656,18.3700008392334,18.100000381469727,18.260000228881836,21797500.0 2006-11-22,18.389999389648438,18.440000534057617,18.15999984741211,18.200000762939453,15217000.0 2006-11-24,18.520000457763672,18.549999237060547,18.270000457763672,18.299999237060547,8698200.0 2006-11-27,17.979999542236328,18.610000610351562,17.950000762939453,18.479999542236328,22499300.0 2006-11-28,18.1299991607666,18.190000534057617,17.850000381469727,17.8799991607666,25066100.0 2006-11-29,18.149999618530273,18.389999389648438,17.950000762939453,18.200000762939453,19626300.0 2006-11-30,18.010000228881836,18.229999542236328,17.950000762939453,18.06999969482422,28275800.0 2006-12-01,17.729999542236328,18.079999923706055,17.420000076293945,17.93000030517578,28002200.0 2006-12-04,18.329999923706055,19.329999923706055,17.770000457763672,17.899999618530273,30271800.0 2006-12-05,18.549999237060547,18.709999084472656,18.3799991607666,18.450000762939453,18221800.0 2006-12-06,18.579999923706055,18.729999542236328,18.309999465942383,18.479999542236328,18563300.0 2006-12-07,18.43000030517578,18.790000915527344,18.34000015258789,18.610000610351562,17948800.0 2006-12-08,18.469999313354492,18.6299991607666,18.18000030517578,18.329999923706055,20831800.0 2006-12-11,18.399999618530273,18.549999237060547,18.25,18.440000534057617,16322200.0 2006-12-12,18.229999542236328,18.459999084472656,18.0,18.389999389648438,22711000.0 2006-12-13,17.940000534057617,18.34000015258789,17.809999465942383,18.34000015258789,23925200.0 2006-12-14,18.200000762939453,18.420000076293945,17.81999969482422,17.8700008392334,22630400.0 2006-12-15,18.1299991607666,18.479999542236328,18.049999237060547,18.440000534057617,26665100.0 2006-12-18,18.299999237060547,18.489999771118164,18.18000030517578,18.200000762939453,24792400.0 2006-12-19,18.149999618530273,18.399999618530273,18.049999237060547,18.200000762939453,25199600.0 2006-12-20,18.309999465942383,18.520000457763672,18.139999389648438,18.209999084472656,24524100.0 2006-12-21,18.0,18.3700008392334,17.920000076293945,18.309999465942383,28197800.0 2006-12-22,18.15999984741211,18.260000228881836,17.969999313354492,18.049999237060547,19289300.0 2006-12-26,18.639999389648438,18.68000030517578,18.079999923706055,18.110000610351562,21713200.0 2006-12-27,18.579999923706055,18.790000915527344,18.559999465942383,18.670000076293945,10618000.0 2006-12-28,18.549999237060547,18.75,18.450000762939453,18.59000015258789,13641400.0 2006-12-29,18.450000762939453,18.65999984741211,18.440000534057617,18.450000762939453,11816000.0 2007-01-03,18.420000076293945,18.68000030517578,18.06999969482422,18.31999969482422,36148800.0 2007-01-04,18.799999237060547,18.8799991607666,18.34000015258789,18.3700008392334,29455400.0 2007-01-05,18.670000076293945,18.75,18.420000076293945,18.639999389648438,31181500.0 2007-01-08,18.889999389648438,19.049999237060547,18.56999969482422,18.6299991607666,30210200.0 2007-01-09,19.25,19.280000686645508,18.790000915527344,18.920000076293945,28494000.0 2007-01-10,19.540000915527344,19.6299991607666,19.010000228881836,19.1200008392334,30424800.0 2007-01-11,19.530000686645508,19.790000915527344,19.459999084472656,19.5,31083400.0 2007-01-12,19.5,19.549999237060547,19.299999237060547,19.360000610351562,30983400.0 2007-01-16,19.479999542236328,19.559999465942383,19.299999237060547,19.510000228881836,31201500.0 2007-01-17,19.399999618530273,19.770000457763672,19.25,19.350000381469727,30397000.0 2007-01-18,18.25,18.68000030517578,18.059999465942383,18.59000015258789,51363400.0 2007-01-19,18.209999084472656,18.479999542236328,18.09000015258789,18.170000076293945,33919600.0 2007-01-22,17.959999084472656,18.31999969482422,17.850000381469727,18.270000457763672,30956500.0 2007-01-23,17.459999084472656,18.0,17.420000076293945,17.93000030517578,50570100.0 2007-01-24,17.600000381469727,17.780000686645508,17.350000381469727,17.559999465942383,51497500.0 2007-01-25,17.479999542236328,17.8799991607666,17.440000534057617,17.65999984741211,28967400.0 2007-01-26,17.780000686645508,17.899999618530273,17.479999542236328,17.579999923706055,28661500.0 2007-01-29,17.610000610351562,17.81999969482422,17.469999313354492,17.739999771118164,26706700.0 2007-01-30,17.790000915527344,17.850000381469727,17.579999923706055,17.700000762939453,25095400.0 2007-01-31,17.729999542236328,17.760000228881836,17.450000762939453,17.700000762939453,25580400.0 2007-02-01,17.940000534057617,17.950000762939453,17.719999313354492,17.770000457763672,22196600.0 2007-02-02,18.1200008392334,18.360000610351562,17.8700008392334,17.969999313354492,29642700.0 2007-02-05,18.1299991607666,18.270000457763672,17.989999771118164,18.18000030517578,26327800.0 2007-02-06,18.149999618530273,18.200000762939453,17.8700008392334,18.079999923706055,21896600.0 2007-02-07,18.25,18.459999084472656,18.110000610351562,18.209999084472656,16872300.0 2007-02-08,18.309999465942383,18.40999984741211,18.1200008392334,18.219999313354492,18416600.0 2007-02-09,17.969999313354492,18.479999542236328,17.899999618530273,18.389999389648438,32095100.0 2007-02-12,17.889999389648438,17.969999313354492,17.729999542236328,17.90999984741211,26972200.0 2007-02-13,18.18000030517578,18.229999542236328,17.940000534057617,17.979999542236328,26728900.0 2007-02-14,18.889999389648438,19.079999923706055,18.420000076293945,18.610000610351562,59885900.0 2007-02-15,19.09000015258789,19.170000076293945,18.860000610351562,18.950000762939453,24319700.0 2007-02-16,19.020000457763672,19.1299991607666,18.920000076293945,19.06999969482422,17204100.0 2007-02-20,18.760000228881836,18.8700008392334,18.459999084472656,18.809999465942383,31229100.0 2007-02-21,18.969999313354492,19.0,18.639999389648438,18.639999389648438,21463500.0 2007-02-22,19.200000762939453,19.479999542236328,19.020000457763672,19.100000381469727,32743700.0 2007-02-23,19.190000534057617,19.469999313354492,19.100000381469727,19.200000762939453,24481000.0 2007-02-26,19.09000015258789,19.3700008392334,18.950000762939453,19.290000915527344,21366900.0 2007-02-27,18.459999084472656,19.06999969482422,18.389999389648438,18.770000457763672,33223900.0 2007-02-28,18.56999969482422,18.799999237060547,18.469999313354492,18.5,26836300.0 2007-03-01,18.450000762939453,18.690000534057617,18.18000030517578,18.239999771118164,28570100.0 2007-03-02,17.979999542236328,18.3700008392334,17.950000762939453,18.290000915527344,32808200.0 2007-03-05,17.790000915527344,18.170000076293945,17.770000457763672,17.8700008392334,39168600.0 2007-03-06,18.18000030517578,18.270000457763672,17.8700008392334,18.059999465942383,23597500.0 2007-03-07,18.200000762939453,18.420000076293945,18.100000381469727,18.170000076293945,20889200.0 2007-03-08,18.440000534057617,18.65999984741211,18.40999984741211,18.6299991607666,20625100.0 2007-03-09,18.329999923706055,18.639999389648438,18.139999389648438,18.639999389648438,25440600.0 2007-03-12,18.56999969482422,18.649999618530273,18.260000228881836,18.290000915527344,17230500.0 2007-03-13,18.34000015258789,18.59000015258789,18.239999771118164,18.420000076293945,28499000.0 2007-03-14,18.389999389648438,18.510000228881836,18.149999618530273,18.399999618530273,26186500.0 2007-03-15,18.559999465942383,18.59000015258789,18.329999923706055,18.420000076293945,14708300.0 2007-03-16,18.489999771118164,18.6200008392334,18.350000381469727,18.469999313354492,19131900.0 2007-03-19,18.469999313354492,18.700000762939453,18.309999465942383,18.559999465942383,27083400.0 2007-03-20,18.5,18.600000381469727,18.3799991607666,18.43000030517578,18159400.0 2007-03-21,18.8799991607666,18.93000030517578,18.420000076293945,18.5,22204200.0 2007-03-22,18.809999465942383,18.959999084472656,18.68000030517578,18.940000534057617,15391600.0 2007-03-23,18.790000915527344,18.920000076293945,18.729999542236328,18.790000915527344,12691200.0 2007-03-26,18.8799991607666,18.899999618530273,18.549999237060547,18.760000228881836,13703200.0 2007-03-27,18.84000015258789,18.899999618530273,18.719999313354492,18.799999237060547,10724600.0 2007-03-28,18.649999618530273,18.829999923706055,18.6200008392334,18.760000228881836,18569100.0 2007-03-29,18.5,18.889999389648438,18.31999969482422,18.850000381469727,18884600.0 2007-03-30,18.31999969482422,18.559999465942383,18.270000457763672,18.540000915527344,23080700.0 2007-04-02,18.360000610351562,18.469999313354492,18.18000030517578,18.290000915527344,25499500.0 2007-04-03,18.350000381469727,18.530000686645508,18.25,18.420000076293945,21474600.0 2007-04-04,18.649999618530273,18.709999084472656,18.3700008392334,18.420000076293945,17972400.0 2007-04-05,18.68000030517578,18.829999923706055,18.600000381469727,18.670000076293945,16751300.0 2007-04-09,18.649999618530273,18.75,18.540000915527344,18.719999313354492,16859800.0 2007-04-10,19.40999984741211,19.450000762939453,18.850000381469727,18.940000534057617,45134200.0 2007-04-11,19.229999542236328,19.5,19.15999984741211,19.34000015258789,29581600.0 2007-04-12,19.350000381469727,19.549999237060547,19.1299991607666,19.15999984741211,31528800.0 2007-04-13,19.079999923706055,19.200000762939453,18.8700008392334,19.18000030517578,37425500.0 2007-04-16,19.239999771118164,19.239999771118164,18.969999313354492,19.190000534057617,18064200.0 2007-04-17,19.360000610351562,19.40999984741211,18.979999542236328,19.219999313354492,23777200.0 2007-04-18,19.68000030517578,19.770000457763672,19.280000686645508,19.280000686645508,29458000.0 2007-04-19,19.59000015258789,19.760000228881836,19.360000610351562,19.440000534057617,30836200.0 2007-04-20,19.479999542236328,19.8799991607666,19.440000534057617,19.8700008392334,24911700.0 2007-04-23,19.170000076293945,19.549999237060547,19.139999389648438,19.43000030517578,29956500.0 2007-04-24,19.489999771118164,19.68000030517578,19.15999984741211,19.31999969482422,32765800.0 2007-04-25,19.489999771118164,19.600000381469727,19.350000381469727,19.59000015258789,24459500.0 2007-04-26,19.299999237060547,19.489999771118164,19.200000762939453,19.450000762939453,21972000.0 2007-04-27,19.299999237060547,19.399999618530273,19.1200008392334,19.239999771118164,18404200.0 2007-04-30,19.219999313354492,19.510000228881836,19.190000534057617,19.280000686645508,19174700.0 2007-05-01,19.420000076293945,19.530000686645508,19.219999313354492,19.270000457763672,31253900.0 2007-05-02,19.469999313354492,19.469999313354492,19.229999542236328,19.3799991607666,22646200.0 2007-05-03,19.5,19.639999389648438,19.3700008392334,19.559999465942383,17847200.0 2007-05-04,19.75,19.809999465942383,19.440000534057617,19.600000381469727,22756000.0 2007-05-07,19.790000915527344,19.899999618530273,19.670000076293945,19.729999542236328,14345400.0 2007-05-08,19.440000534057617,19.610000610351562,19.329999923706055,19.59000015258789,24049500.0 2007-05-09,19.690000534057617,19.739999771118164,19.31999969482422,19.350000381469727,19089900.0 2007-05-10,19.18000030517578,19.600000381469727,19.100000381469727,19.59000015258789,29586900.0 2007-05-11,19.770000457763672,19.860000610351562,19.450000762939453,19.469999313354492,35182800.0 2007-05-14,20.479999542236328,20.780000686645508,19.84000015258789,19.84000015258789,51869000.0 2007-05-15,19.780000686645508,20.3799991607666,19.729999542236328,20.329999923706055,51014100.0 2007-05-16,19.170000076293945,19.329999923706055,18.68000030517578,19.110000610351562,75670000.0 2007-05-17,18.940000534057617,19.149999618530273,18.780000686645508,19.059999465942383,30184400.0 2007-05-18,18.850000381469727,19.020000457763672,18.780000686645508,18.989999771118164,27805500.0 2007-05-21,18.899999618530273,19.25,18.729999542236328,18.84000015258789,30560200.0 2007-05-22,19.170000076293945,19.299999237060547,18.84000015258789,18.940000534057617,28233700.0 2007-05-23,19.170000076293945,19.360000610351562,19.139999389648438,19.18000030517578,26574900.0 2007-05-24,19.030000686645508,19.329999923706055,18.950000762939453,19.190000534057617,25447600.0 2007-05-25,19.229999542236328,19.25,18.889999389648438,19.079999923706055,20386100.0 2007-05-29,19.209999084472656,19.309999465942383,19.100000381469727,19.18000030517578,19909200.0 2007-05-30,18.93000030517578,19.079999923706055,18.770000457763672,19.059999465942383,28294900.0 2007-05-31,19.100000381469727,19.18000030517578,18.90999984741211,19.0,23244900.0 2007-06-01,19.34000015258789,19.450000762939453,19.139999389648438,19.219999313354492,25075400.0 2007-06-04,19.25,19.299999237060547,19.030000686645508,19.209999084472656,13606200.0 2007-06-05,19.059999465942383,19.209999084472656,18.899999618530273,19.079999923706055,20842000.0 2007-06-06,19.030000686645508,19.149999618530273,18.889999389648438,18.889999389648438,20071600.0 2007-06-07,18.399999618530273,19.030000686645508,18.3700008392334,18.8799991607666,36195100.0 2007-06-08,18.790000915527344,18.799999237060547,18.389999389648438,18.450000762939453,22802500.0 2007-06-11,18.6200008392334,18.799999237060547,18.540000915527344,18.790000915527344,17187300.0 2007-06-12,18.5,18.790000915527344,18.420000076293945,18.600000381469727,31644400.0 2007-06-13,19.1200008392334,19.15999984741211,18.5,18.68000030517578,37714700.0 2007-06-14,19.420000076293945,19.59000015258789,19.06999969482422,19.100000381469727,26840600.0 2007-06-15,19.850000381469727,19.950000762939453,19.649999618530273,19.65999984741211,31023700.0 2007-06-18,19.829999923706055,19.959999084472656,19.75,19.75,18806800.0 2007-06-19,19.780000686645508,19.8700008392334,19.600000381469727,19.799999237060547,19133600.0 2007-06-20,19.6299991607666,19.84000015258789,19.559999465942383,19.790000915527344,25929200.0 2007-06-21,20.15999984741211,20.260000228881836,19.600000381469727,19.649999618530273,30521900.0 2007-06-22,20.25,20.5,20.0,20.110000610351562,30754500.0 2007-06-25,19.8799991607666,20.149999618530273,19.719999313354492,20.1299991607666,26630500.0 2007-06-26,19.729999542236328,19.969999313354492,19.639999389648438,19.969999313354492,20139900.0 2007-06-27,20.350000381469727,20.440000534057617,19.600000381469727,19.610000610351562,31692400.0 2007-06-28,19.969999313354492,20.25,19.93000030517578,20.0,22918300.0 2007-06-29,19.8700008392334,20.200000762939453,19.75,20.09000015258789,15752200.0 2007-07-02,20.170000076293945,20.190000534057617,19.940000534057617,20.06999969482422,13601000.0 2007-07-03,20.209999084472656,20.25,20.100000381469727,20.200000762939453,7815900.0 2007-07-05,20.049999237060547,20.1299991607666,19.84000015258789,20.1299991607666,15490800.0 2007-07-06,19.989999771118164,20.1200008392334,19.809999465942383,20.100000381469727,13510700.0 2007-07-09,20.170000076293945,20.299999237060547,19.920000076293945,20.020000457763672,18874800.0 2007-07-10,19.84000015258789,20.15999984741211,19.799999237060547,20.110000610351562,25010300.0 2007-07-11,20.010000228881836,20.040000915527344,19.670000076293945,19.799999237060547,24603000.0 2007-07-12,20.75,20.75,19.969999313354492,20.020000457763672,34177000.0 2007-07-13,20.479999542236328,20.979999542236328,20.450000762939453,20.649999618530273,44673800.0 2007-07-16,20.6200008392334,20.670000076293945,20.350000381469727,20.3700008392334,18831700.0 2007-07-17,21.799999237060547,22.079999923706055,20.75,20.84000015258789,71353300.0 2007-07-18,21.65999984741211,21.729999542236328,21.329999923706055,21.420000076293945,31497400.0 2007-07-19,21.780000686645508,21.93000030517578,21.56999969482422,21.6200008392334,19608200.0 2007-07-20,21.459999084472656,21.8700008392334,21.309999465942383,21.829999923706055,22941900.0 2007-07-23,21.440000534057617,21.670000076293945,21.399999618530273,21.5,13629600.0 2007-07-24,21.309999465942383,21.790000915527344,21.209999084472656,21.209999084472656,26888500.0 2007-07-25,21.75,21.8799991607666,21.34000015258789,21.6299991607666,33455700.0 2007-07-26,21.600000381469727,21.770000457763672,21.260000228881836,21.5,43400900.0 2007-07-27,21.559999465942383,21.799999237060547,21.420000076293945,21.6299991607666,28759200.0 2007-07-30,22.020000457763672,22.1200008392334,21.479999542236328,21.530000686645508,30710300.0 2007-07-31,22.040000915527344,22.260000228881836,21.940000534057617,22.239999771118164,31147500.0 2007-08-01,22.450000762939453,22.5,21.860000610351562,21.90999984741211,42505000.0 2007-08-02,22.31999969482422,22.549999237060547,22.100000381469727,22.540000915527344,38169500.0 2007-08-03,22.209999084472656,22.850000381469727,22.190000534057617,22.299999237060547,41808700.0 2007-08-06,22.850000381469727,22.959999084472656,22.059999465942383,22.280000686645508,39197600.0 2007-08-07,22.610000610351562,22.899999618530273,22.15999984741211,22.760000228881836,39382800.0 2007-08-08,22.959999084472656,23.0,22.3799991607666,22.770000457763672,32269300.0 2007-08-09,22.389999389648438,23.0,22.1299991607666,22.760000228881836,39169400.0 2007-08-10,21.850000381469727,22.389999389648438,21.68000030517578,22.010000228881836,34583600.0 2007-08-13,21.739999771118164,22.100000381469727,21.690000534057617,21.959999084472656,21379000.0 2007-08-14,21.239999771118164,21.959999084472656,21.219999313354492,21.889999389648438,28173400.0 2007-08-15,20.360000610351562,20.829999923706055,20.299999237060547,20.56999969482422,38084500.0 2007-08-16,20.329999923706055,20.610000610351562,19.899999618530273,20.270000457763672,34273400.0 2007-08-17,20.799999237060547,21.459999084472656,20.40999984741211,20.610000610351562,29442300.0 2007-08-20,20.940000534057617,21.170000076293945,20.59000015258789,20.719999313354492,17965300.0 2007-08-21,20.84000015258789,21.110000610351562,20.68000030517578,20.81999969482422,17829100.0 2007-08-22,20.56999969482422,21.049999237060547,20.549999237060547,21.049999237060547,21570900.0 2007-08-23,20.700000762939453,20.760000228881836,20.40999984741211,20.6200008392334,16186600.0 2007-08-24,20.860000610351562,20.8700008392334,20.549999237060547,20.770000457763672,12669900.0 2007-08-27,20.59000015258789,20.8799991607666,20.56999969482422,20.860000610351562,12060600.0 2007-08-28,20.139999389648438,20.59000015258789,20.1299991607666,20.549999237060547,15335500.0 2007-08-29,20.709999084472656,20.739999771118164,20.239999771118164,20.239999771118164,14364100.0 2007-08-30,20.950000762939453,21.389999389648438,20.530000686645508,20.670000076293945,20517700.0 2007-08-31,21.360000610351562,21.549999237060547,21.100000381469727,21.25,21728300.0 2007-09-04,21.780000686645508,21.989999771118164,21.399999618530273,21.489999771118164,20063200.0 2007-09-05,21.299999237060547,21.739999771118164,21.139999389648438,21.600000381469727,14810700.0 2007-09-06,21.329999923706055,21.469999313354492,21.1299991607666,21.399999618530273,13310600.0 2007-09-07,20.790000915527344,21.200000762939453,20.5,21.100000381469727,21226300.0 2007-09-10,20.90999984741211,21.170000076293945,20.6200008392334,21.06999969482422,18703500.0 2007-09-11,21.020000457763672,21.229999542236328,20.860000610351562,20.950000762939453,13139100.0 2007-09-12,20.549999237060547,21.06999969482422,20.489999771118164,20.979999542236328,19521600.0 2007-09-13,20.559999465942383,20.8799991607666,20.489999771118164,20.8799991607666,15644600.0 2007-09-14,20.329999923706055,20.559999465942383,20.290000915527344,20.299999237060547,15620500.0 2007-09-17,20.309999465942383,20.440000534057617,20.040000915527344,20.239999771118164,11467000.0 2007-09-18,21.09000015258789,21.1299991607666,20.420000076293945,20.5,16203600.0 2007-09-19,21.100000381469727,21.43000030517578,20.969999313354492,21.209999084472656,18052500.0 2007-09-20,21.020000457763672,21.25,20.75,20.780000686645508,19883700.0 2007-09-21,21.299999237060547,21.530000686645508,21.020000457763672,21.200000762939453,15734300.0 2007-09-24,21.040000915527344,21.399999618530273,20.829999923706055,21.25,17543600.0 2007-09-25,21.010000228881836,21.200000762939453,20.780000686645508,20.899999618530273,12461300.0 2007-09-26,20.68000030517578,21.299999237060547,20.530000686645508,21.09000015258789,14845000.0 2007-09-27,20.700000762939453,20.940000534057617,20.56999969482422,20.860000610351562,18638000.0 2007-09-28,20.700000762939453,21.049999237060547,20.649999618530273,20.700000762939453,22026300.0 2007-10-01,21.329999923706055,21.440000534057617,20.700000762939453,20.850000381469727,16498700.0 2007-10-02,21.6200008392334,21.75,21.219999313354492,21.280000686645508,19281300.0 2007-10-03,20.809999465942383,21.440000534057617,20.530000686645508,21.399999618530273,21945900.0 2007-10-04,20.649999618530273,20.920000076293945,20.399999618530273,20.8700008392334,15669500.0 2007-10-05,21.1299991607666,21.350000381469727,20.6200008392334,20.760000228881836,19987100.0 2007-10-08,20.90999984741211,21.06999969482422,20.760000228881836,20.959999084472656,12180200.0 2007-10-09,20.65999984741211,20.950000762939453,20.3700008392334,20.90999984741211,18660600.0 2007-10-10,20.190000534057617,20.639999389648438,20.110000610351562,20.5,30357400.0 2007-10-11,20.1200008392334,20.649999618530273,19.8799991607666,20.530000686645508,25903900.0 2007-10-12,21.040000915527344,21.06999969482422,20.350000381469727,20.360000610351562,23565100.0 2007-10-15,20.780000686645508,21.1299991607666,20.600000381469727,20.940000534057617,14438100.0 2007-10-16,20.850000381469727,21.059999465942383,20.65999984741211,20.719999313354492,16228000.0 2007-10-17,21.6200008392334,21.770000457763672,21.219999313354492,21.25,33668800.0 2007-10-18,20.8700008392334,21.399999618530273,20.770000457763672,21.329999923706055,24344400.0 2007-10-19,20.100000381469727,20.8700008392334,20.059999465942383,20.84000015258789,21067800.0 2007-10-22,20.459999084472656,20.59000015258789,20.010000228881836,20.100000381469727,13254100.0 2007-10-23,20.520000457763672,20.600000381469727,20.209999084472656,20.5,12912000.0 2007-10-24,20.1200008392334,20.639999389648438,19.719999313354492,20.420000076293945,22215500.0 2007-10-25,19.360000610351562,19.90999984741211,18.969999313354492,19.829999923706055,33434400.0 2007-10-26,18.860000610351562,19.739999771118164,18.5,19.280000686645508,42520600.0 2007-10-29,18.969999313354492,19.899999618530273,18.760000228881836,18.950000762939453,21564900.0 2007-10-30,19.170000076293945,19.290000915527344,18.899999618530273,18.899999618530273,14250500.0 2007-10-31,19.420000076293945,19.649999618530273,19.020000457763672,19.139999389648438,24298900.0 2007-11-01,18.780000686645508,19.540000915527344,18.739999771118164,19.440000534057617,28017800.0 2007-11-02,18.8700008392334,19.09000015258789,18.729999542236328,18.850000381469727,22201700.0 2007-11-05,18.5,19.059999465942383,18.450000762939453,18.739999771118164,18194100.0 2007-11-06,18.389999389648438,18.579999923706055,18.059999465942383,18.479999542236328,29246300.0 2007-11-07,17.90999984741211,18.43000030517578,17.8799991607666,18.25,23386700.0 2007-11-08,17.90999984741211,18.06999969482422,17.579999923706055,17.809999465942383,26343100.0 2007-11-09,18.709999084472656,19.389999389648438,18.709999084472656,18.75,41006400.0 2007-11-12,18.309999465942383,18.93000030517578,18.280000686645508,18.850000381469727,23150100.0 2007-11-13,18.610000610351562,18.799999237060547,18.239999771118164,18.43000030517578,22961600.0 2007-11-14,18.809999465942383,19.3700008392334,18.809999465942383,18.950000762939453,32308400.0 2007-11-15,18.8700008392334,19.329999923706055,18.260000228881836,18.270000457763672,46743100.0 2007-11-16,18.549999237060547,19.020000457763672,18.219999313354492,18.959999084472656,23772500.0 2007-11-19,18.299999237060547,18.68000030517578,18.25,18.520000457763672,18963800.0 2007-11-20,18.200000762939453,18.639999389648438,17.799999237060547,18.399999618530273,27410200.0 2007-11-21,18.0,18.34000015258789,17.84000015258789,18.139999389648438,17669600.0 2007-11-23,18.329999923706055,18.360000610351562,18.030000686645508,18.079999923706055,5867200.0 2007-11-26,17.81999969482422,18.3700008392334,17.81999969482422,18.34000015258789,19114500.0 2007-11-27,18.170000076293945,18.309999465942383,17.809999465942383,17.93000030517578,20789700.0 2007-11-28,18.780000686645508,19.020000457763672,18.309999465942383,18.469999313354492,18995200.0 2007-11-29,18.719999313354492,18.90999984741211,18.6299991607666,18.729999542236328,14400000.0 2007-11-30,18.829999923706055,19.25,18.670000076293945,19.219999313354492,18359600.0 2007-12-03,18.200000762939453,18.979999542236328,18.18000030517578,18.84000015258789,22321300.0 2007-12-04,18.09000015258789,18.329999923706055,18.0,18.020000457763672,16103800.0 2007-12-05,18.729999542236328,18.809999465942383,18.280000686645508,18.329999923706055,19878300.0 2007-12-06,18.65999984741211,18.790000915527344,18.59000015258789,18.600000381469727,14473900.0 2007-12-07,18.290000915527344,18.600000381469727,18.1200008392334,18.530000686645508,25006300.0 2007-12-10,18.639999389648438,18.75,18.040000915527344,18.3700008392334,24224800.0 2007-12-11,18.110000610351562,18.68000030517578,18.030000686645508,18.649999618530273,22313500.0 2007-12-12,18.3799991607666,18.639999389648438,18.190000534057617,18.399999618530273,18958900.0 2007-12-13,18.06999969482422,18.479999542236328,17.920000076293945,18.329999923706055,15877100.0 2007-12-14,17.770000457763672,18.0,17.68000030517578,17.8700008392334,17573400.0 2007-12-17,17.56999969482422,17.770000457763672,17.43000030517578,17.65999984741211,14239900.0 2007-12-18,17.709999084472656,17.829999923706055,17.56999969482422,17.729999542236328,14049900.0 2007-12-19,17.59000015258789,17.799999237060547,17.549999237060547,17.6299991607666,12876300.0 2007-12-20,17.969999313354492,18.0,17.68000030517578,17.729999542236328,16964800.0 2007-12-21,17.940000534057617,18.229999542236328,17.760000228881836,18.1299991607666,21560500.0 2007-12-24,18.149999618530273,18.239999771118164,17.81999969482422,17.90999984741211,6129000.0 2007-12-26,18.190000534057617,18.280000686645508,18.049999237060547,18.049999237060547,6341100.0 2007-12-27,17.760000228881836,18.239999771118164,17.709999084472656,18.1200008392334,12935700.0 2007-12-28,17.8700008392334,18.0,17.700000762939453,17.850000381469727,11064500.0 2007-12-31,17.760000228881836,17.90999984741211,17.690000534057617,17.690000534057617,7443700.0 2008-01-02,17.40999984741211,17.969999313354492,17.200000762939453,17.729999542236328,19230800.0 2008-01-03,17.100000381469727,17.399999618530273,17.0,17.399999618530273,15999100.0 2008-01-04,16.770000457763672,17.260000228881836,16.649999618530273,17.229999542236328,33623600.0 2008-01-07,16.729999542236328,16.920000076293945,16.420000076293945,16.75,22609200.0 2008-01-08,16.329999923706055,17.0,16.309999465942383,16.610000610351562,27256400.0 2008-01-09,16.639999389648438,16.75,16.18000030517578,16.34000015258789,26513100.0 2008-01-10,16.399999618530273,16.649999618530273,16.200000762939453,16.540000915527344,29988700.0 2008-01-11,16.399999618530273,16.479999542236328,16.1299991607666,16.190000534057617,22924800.0 2008-01-14,16.84000015258789,16.8799991607666,16.440000534057617,16.549999237060547,25047500.0 2008-01-15,16.950000762939453,17.100000381469727,16.75,16.920000076293945,38473300.0 2008-01-16,17.420000076293945,17.850000381469727,16.639999389648438,16.889999389648438,45738400.0 2008-01-17,17.530000686645508,17.950000762939453,17.200000762939453,17.59000015258789,36939600.0 2008-01-18,18.020000457763672,18.260000228881836,17.520000457763672,17.780000686645508,36727000.0 2008-01-22,18.0,18.200000762939453,16.799999237060547,16.8700008392334,39387500.0 2008-01-23,18.100000381469727,18.1299991607666,17.139999389648438,17.270000457763672,39899800.0 2008-01-24,17.959999084472656,18.280000686645508,17.469999313354492,18.079999923706055,34009800.0 2008-01-25,17.420000076293945,18.270000457763672,17.399999618530273,18.270000457763672,22564000.0 2008-01-28,17.950000762939453,17.950000762939453,17.329999923706055,17.459999084472656,16612900.0 2008-01-29,17.68000030517578,18.040000915527344,17.469999313354492,18.040000915527344,15946500.0 2008-01-30,17.920000076293945,18.020000457763672,17.559999465942383,17.559999465942383,26509600.0 2008-01-31,17.920000076293945,18.049999237060547,17.610000610351562,17.649999618530273,20701700.0 2008-02-01,18.8799991607666,18.889999389648438,17.950000762939453,18.0,25342000.0 2008-02-04,18.479999542236328,19.0,18.469999313354492,18.899999618530273,15248100.0 2008-02-05,18.100000381469727,18.610000610351562,18.079999923706055,18.1299991607666,23728600.0 2008-02-06,17.479999542236328,18.239999771118164,17.43000030517578,18.219999313354492,23452900.0 2008-02-07,17.649999618530273,17.8799991607666,17.149999618530273,17.420000076293945,23004600.0 2008-02-08,17.93000030517578,18.010000228881836,17.610000610351562,17.709999084472656,17436900.0 2008-02-11,18.489999771118164,18.889999389648438,18.0,18.030000686645508,30060200.0 2008-02-12,18.06999969482422,18.780000686645508,18.020000457763672,18.780000686645508,34408100.0 2008-02-13,19.90999984741211,19.90999984741211,19.0,19.329999923706055,64833000.0 2008-02-14,19.190000534057617,19.899999618530273,19.110000610351562,19.860000610351562,33291700.0 2008-02-15,19.040000915527344,19.34000015258789,18.93000030517578,19.09000015258789,21881800.0 2008-02-19,18.479999542236328,19.34000015258789,18.3700008392334,19.25,29350900.0 2008-02-20,19.440000534057617,19.690000534057617,18.389999389648438,18.399999618530273,31673700.0 2008-02-21,19.280000686645508,19.8799991607666,19.209999084472656,19.559999465942383,22089700.0 2008-02-22,19.68000030517578,19.700000762939453,19.15999984741211,19.360000610351562,22894700.0 2008-02-25,19.649999618530273,20.0,19.31999969482422,19.5,20503500.0 2008-02-26,19.850000381469727,20.0,19.489999771118164,19.579999923706055,25603100.0 2008-02-27,20.100000381469727,20.15999984741211,19.65999984741211,19.809999465942383,26713300.0 2008-02-28,19.829999923706055,20.100000381469727,19.579999923706055,19.93000030517578,24871700.0 2008-02-29,19.170000076293945,19.8799991607666,19.1200008392334,19.600000381469727,25517200.0 2008-03-03,18.8799991607666,19.170000076293945,18.719999313354492,19.110000610351562,26327200.0 2008-03-04,20.31999969482422,20.40999984741211,19.440000534057617,19.860000610351562,60449000.0 2008-03-05,20.5,20.5,20.139999389648438,20.350000381469727,32463000.0 2008-03-06,20.1299991607666,20.489999771118164,19.84000015258789,20.440000534057617,30493400.0 2008-03-07,20.09000015258789,20.5,19.75,20.049999237060547,26953100.0 2008-03-10,20.31999969482422,20.459999084472656,20.229999542236328,20.25,26015400.0 2008-03-11,20.940000534057617,20.969999313354492,20.440000534057617,20.469999313354492,30918600.0 2008-03-12,20.979999542236328,21.079999923706055,20.739999771118164,20.8799991607666,31078700.0 2008-03-13,21.059999465942383,21.18000030517578,20.639999389648438,20.700000762939453,34746100.0 2008-03-14,20.579999923706055,21.15999984741211,20.290000915527344,21.1200008392334,34063400.0 2008-03-17,20.670000076293945,20.799999237060547,20.049999237060547,20.1299991607666,28115300.0 2008-03-18,21.530000686645508,21.59000015258789,21.020000457763672,21.020000457763672,36591500.0 2008-03-19,20.670000076293945,21.649999618530273,20.670000076293945,21.600000381469727,31998100.0 2008-03-20,21.100000381469727,21.110000610351562,20.670000076293945,20.989999771118164,24923500.0 2008-03-24,20.90999984741211,21.420000076293945,20.899999618530273,21.049999237060547,23420500.0 2008-03-25,20.65999984741211,20.969999313354492,20.350000381469727,20.969999313354492,26424600.0 2008-03-26,20.329999923706055,20.540000915527344,19.93000030517578,20.399999618530273,28559800.0 2008-03-27,19.979999542236328,20.399999618530273,19.979999542236328,20.3700008392334,21948600.0 2008-03-28,19.520000457763672,20.059999465942383,19.5,20.0,36886000.0 2008-03-31,19.510000228881836,19.729999542236328,19.3799991607666,19.59000015258789,26630800.0 2008-04-01,20.100000381469727,20.25,19.729999542236328,19.799999237060547,27293600.0 2008-04-02,20.59000015258789,20.81999969482422,20.229999542236328,20.489999771118164,31674900.0 2008-04-03,20.850000381469727,21.18000030517578,20.270000457763672,20.309999465942383,21760300.0 2008-04-04,20.889999389648438,21.75,20.639999389648438,21.06999969482422,23051300.0 2008-04-07,20.190000534057617,20.780000686645508,20.139999389648438,20.299999237060547,35856500.0 2008-04-08,19.5,19.940000534057617,19.389999389648438,19.920000076293945,25539200.0 2008-04-09,19.68000030517578,19.790000915527344,19.309999465942383,19.670000076293945,22288800.0 2008-04-10,20.18000030517578,20.420000076293945,19.760000228881836,19.780000686645508,25661600.0 2008-04-11,19.110000610351562,19.93000030517578,19.0,19.889999389648438,27222700.0 2008-04-14,18.889999389648438,19.209999084472656,18.75,18.920000076293945,17937500.0 2008-04-15,18.760000228881836,19.079999923706055,18.309999465942383,18.959999084472656,21608300.0 2008-04-16,19.34000015258789,19.700000762939453,19.1299991607666,19.25,29328200.0 2008-04-17,19.170000076293945,19.5,19.010000228881836,19.34000015258789,17304700.0 2008-04-18,19.1299991607666,19.579999923706055,18.850000381469727,19.40999984741211,28787000.0 2008-04-21,19.0,19.100000381469727,18.8700008392334,19.030000686645508,21864000.0 2008-04-22,18.399999618530273,18.8700008392334,18.360000610351562,18.799999237060547,23416800.0 2008-04-23,18.799999237060547,19.1200008392334,18.5,18.56999969482422,23605200.0 2008-04-24,19.260000228881836,19.56999969482422,18.420000076293945,18.75,32920800.0 2008-04-25,19.100000381469727,19.459999084472656,18.829999923706055,19.360000610351562,17598900.0 2008-04-28,18.989999771118164,19.239999771118164,18.920000076293945,19.170000076293945,10416700.0 2008-04-29,19.0,19.139999389648438,18.889999389648438,18.989999771118164,15545900.0 2008-04-30,18.65999984741211,19.139999389648438,18.489999771118164,19.139999389648438,16133400.0 2008-05-01,19.510000228881836,19.6200008392334,18.709999084472656,18.799999237060547,19799500.0 2008-05-02,19.700000762939453,19.979999542236328,19.31999969482422,19.809999465942383,18259600.0 2008-05-05,19.459999084472656,19.860000610351562,19.18000030517578,19.850000381469727,12581900.0 2008-05-06,19.389999389648438,19.420000076293945,19.040000915527344,19.329999923706055,18197000.0 2008-05-07,19.260000228881836,19.739999771118164,19.200000762939453,19.229999542236328,16356900.0 2008-05-08,19.510000228881836,19.81999969482422,19.309999465942383,19.329999923706055,18296000.0 2008-05-09,19.290000915527344,19.360000610351562,18.959999084472656,19.299999237060547,13405600.0 2008-05-12,19.8700008392334,19.950000762939453,19.15999984741211,19.290000915527344,20018800.0 2008-05-13,19.860000610351562,20.1200008392334,19.600000381469727,20.110000610351562,36516000.0 2008-05-14,19.899999618530273,20.1299991607666,19.34000015258789,19.760000228881836,43047300.0 2008-05-15,19.639999389648438,19.969999313354492,19.510000228881836,19.809999465942383,29698300.0 2008-05-16,19.56999969482422,19.770000457763672,19.270000457763672,19.729999542236328,18548000.0 2008-05-19,19.5,20.0,19.440000534057617,19.6299991607666,19109100.0 2008-05-20,19.079999923706055,19.389999389648438,19.020000457763672,19.3700008392334,20188500.0 2008-05-21,18.889999389648438,19.290000915527344,18.889999389648438,19.079999923706055,24537200.0 2008-05-22,19.170000076293945,19.309999465942383,18.799999237060547,18.860000610351562,15863500.0 2008-05-23,18.920000076293945,19.09000015258789,18.649999618530273,19.049999237060547,18508700.0 2008-05-27,19.559999465942383,19.56999969482422,19.06999969482422,19.06999969482422,21962500.0 2008-05-28,19.540000915527344,19.709999084472656,19.219999313354492,19.639999389648438,16784600.0 2008-05-29,19.6299991607666,19.780000686645508,19.5,19.610000610351562,16029700.0 2008-05-30,19.809999465942383,19.969999313354492,19.6299991607666,19.809999465942383,15093500.0 2008-06-02,19.450000762939453,19.799999237060547,19.25,19.790000915527344,13731400.0 2008-06-03,18.950000762939453,19.549999237060547,18.790000915527344,19.479999542236328,22378900.0 2008-06-04,19.239999771118164,19.440000534057617,18.8700008392334,18.940000534057617,20896800.0 2008-06-05,19.299999237060547,19.489999771118164,19.1299991607666,19.40999984741211,19626800.0 2008-06-06,18.889999389648438,19.280000686645508,18.8799991607666,19.09000015258789,21674000.0 2008-06-09,18.93000030517578,19.1299991607666,18.399999618530273,19.010000228881836,22976800.0 2008-06-10,18.969999313354492,19.18000030517578,18.600000381469727,18.6200008392334,29097200.0 2008-06-11,18.729999542236328,19.09000015258789,18.68000030517578,18.850000381469727,38819600.0 2008-06-12,19.360000610351562,19.489999771118164,18.780000686645508,18.8700008392334,43840900.0 2008-06-13,20.09000015258789,20.100000381469727,19.450000762939453,19.510000228881836,37370400.0 2008-06-16,20.790000915527344,20.889999389648438,19.8799991607666,19.8799991607666,32044800.0 2008-06-17,20.450000762939453,20.68000030517578,20.350000381469727,20.68000030517578,28457900.0 2008-06-18,20.350000381469727,20.6200008392334,20.290000915527344,20.450000762939453,26182500.0 2008-06-19,20.5,20.729999542236328,20.020000457763672,20.270000457763672,22144000.0 2008-06-20,20.100000381469727,20.360000610351562,20.049999237060547,20.329999923706055,25442300.0 2008-06-23,19.75,20.350000381469727,19.75,20.18000030517578,24790600.0 2008-06-24,19.979999542236328,20.31999969482422,19.68000030517578,19.809999465942383,20009300.0 2008-06-25,20.610000610351562,20.899999618530273,20.049999237060547,20.100000381469727,23929400.0 2008-06-26,19.399999618530273,20.31999969482422,19.239999771118164,20.270000457763672,35050000.0 2008-06-27,19.290000915527344,19.649999618530273,19.010000228881836,19.440000534057617,21778800.0 2008-06-30,19.09000015258789,19.479999542236328,19.059999465942383,19.309999465942383,17431600.0 2008-07-01,19.280000686645508,19.3799991607666,18.899999618530273,18.989999771118164,26407200.0 2008-07-02,18.799999237060547,19.399999618530273,18.709999084472656,19.299999237060547,19894800.0 2008-07-03,18.700000762939453,18.950000762939453,18.40999984741211,18.8799991607666,13894100.0 2008-07-07,18.860000610351562,19.18000030517578,18.559999465942383,18.760000228881836,22314900.0 2008-07-08,18.84000015258789,19.1200008392334,18.520000457763672,18.809999465942383,22289100.0 2008-07-09,17.850000381469727,18.8700008392334,17.799999237060547,18.81999969482422,35570100.0 2008-07-10,18.34000015258789,18.469999313354492,17.889999389648438,17.950000762939453,31264300.0 2008-07-11,17.90999984741211,18.149999618530273,17.25,17.31999969482422,38969600.0 2008-07-14,17.770000457763672,18.360000610351562,17.59000015258789,18.209999084472656,18417700.0 2008-07-15,18.06999969482422,18.799999237060547,17.56999969482422,17.649999618530273,34045900.0 2008-07-16,18.31999969482422,18.389999389648438,17.809999465942383,17.989999771118164,18251500.0 2008-07-17,18.670000076293945,18.719999313354492,18.1200008392334,18.34000015258789,19881200.0 2008-07-18,18.280000686645508,18.760000228881836,18.15999984741211,18.639999389648438,23217000.0 2008-07-21,17.809999465942383,18.459999084472656,17.790000915527344,18.34000015258789,28601200.0 2008-07-22,17.389999389648438,17.6299991607666,17.18000030517578,17.559999465942383,45188200.0 2008-07-23,17.56999969482422,17.760000228881836,17.31999969482422,17.549999237060547,30588600.0 2008-07-24,16.959999084472656,17.399999618530273,16.81999969482422,17.329999923706055,29049500.0 2008-07-25,17.010000228881836,17.18000030517578,16.799999237060547,17.030000686645508,15165200.0 2008-07-28,16.700000762939453,17.010000228881836,16.649999618530273,16.899999618530273,16392700.0 2008-07-29,17.0,17.200000762939453,16.739999771118164,16.829999923706055,16072100.0 2008-07-30,17.209999084472656,17.579999923706055,17.010000228881836,17.1200008392334,20986300.0 2008-07-31,17.31999969482422,17.649999618530273,17.049999237060547,17.059999465942383,23150100.0 2008-08-01,17.530000686645508,17.649999618530273,17.06999969482422,17.25,18974000.0 2008-08-04,17.8700008392334,18.059999465942383,17.520000457763672,17.6299991607666,20606400.0 2008-08-05,18.06999969482422,18.15999984741211,17.899999618530273,18.049999237060547,15954800.0 2008-08-06,17.950000762939453,18.09000015258789,17.559999465942383,17.969999313354492,18952400.0 2008-08-07,18.479999542236328,18.600000381469727,17.670000076293945,17.860000610351562,25737000.0 2008-08-08,18.790000915527344,18.84000015258789,18.25,18.31999969482422,16987200.0 2008-08-11,18.520000457763672,18.90999984741211,18.43000030517578,18.799999237060547,24060500.0 2008-08-12,18.469999313354492,18.850000381469727,18.34000015258789,18.489999771118164,28037400.0 2008-08-13,19.329999923706055,19.600000381469727,18.850000381469727,18.899999618530273,38894500.0 2008-08-14,19.1200008392334,19.299999237060547,18.969999313354492,19.219999313354492,16681100.0 2008-08-15,19.299999237060547,19.489999771118164,19.1200008392334,19.239999771118164,17796400.0 2008-08-18,18.790000915527344,19.350000381469727,18.489999771118164,19.280000686645508,19783800.0 2008-08-19,18.43000030517578,18.739999771118164,18.360000610351562,18.610000610351562,16577300.0 2008-08-20,18.459999084472656,18.760000228881836,18.31999969482422,18.510000228881836,15689600.0 2008-08-21,18.360000610351562,18.489999771118164,18.149999618530273,18.290000915527344,10960500.0 2008-08-22,18.489999771118164,18.6200008392334,18.350000381469727,18.479999542236328,8886000.0 2008-08-25,18.1200008392334,18.3799991607666,18.079999923706055,18.360000610351562,11787300.0 2008-08-26,18.190000534057617,18.239999771118164,17.959999084472656,18.100000381469727,11650700.0 2008-08-27,18.309999465942383,18.700000762939453,18.170000076293945,18.229999542236328,11901000.0 2008-08-28,18.5,18.540000915527344,18.34000015258789,18.440000534057617,9605000.0 2008-08-29,17.920000076293945,18.690000534057617,17.780000686645508,18.6299991607666,19934900.0 2008-09-02,17.799999237060547,18.489999771118164,17.729999542236328,18.270000457763672,14423500.0 2008-09-03,17.110000610351562,17.729999542236328,17.09000015258789,17.729999542236328,19947200.0 2008-09-04,16.75,17.200000762939453,16.75,17.010000228881836,25841600.0 2008-09-05,17.15999984741211,17.239999771118164,16.639999389648438,16.68000030517578,22101800.0 2008-09-08,17.350000381469727,17.5,16.899999618530273,17.40999984741211,28464900.0 2008-09-09,16.899999618530273,17.450000762939453,16.799999237060547,17.420000076293945,23613400.0 2008-09-10,16.3700008392334,16.989999771118164,16.34000015258789,16.989999771118164,32709600.0 2008-09-11,16.6200008392334,16.6299991607666,16.020000457763672,16.229999542236328,27242600.0 2008-09-12,16.229999542236328,16.450000762939453,15.9399995803833,16.420000076293945,22953800.0 2008-09-15,16.34000015258789,16.65999984741211,15.880000114440918,15.899999618530273,28181900.0 2008-09-16,16.540000915527344,16.889999389648438,16.100000381469727,16.100000381469727,30661200.0 2008-09-17,15.699999809265137,16.84000015258789,15.699999809265137,16.270000457763672,36676800.0 2008-09-18,15.930000305175781,16.1200008392334,15.300000190734863,15.979999542236328,44454100.0 2008-09-19,15.899999618530273,16.43000030517578,15.899999618530273,16.350000381469727,415200.0 2008-09-22,15.489999771118164,16.149999618530273,15.479999542236328,15.989999771118164,21099200.0 2008-09-23,15.5600004196167,15.949999809265137,15.5,15.600000381469727,21363600.0 2008-09-24,15.640000343322754,15.949999809265137,15.5600004196167,15.600000381469727,17158100.0 2008-09-25,16.020000457763672,16.149999618530273,15.59000015258789,15.729999542236328,19542200.0 2008-09-26,15.949999809265137,16.100000381469727,15.619999885559082,15.6899995803833,19740600.0 2008-09-29,14.630000114440918,15.880000114440918,14.630000114440918,15.6899995803833,27600100.0 2008-09-30,15.130000114440918,15.25,14.960000038146973,15.069999694824219,22555300.0 2008-10-01,14.960000038146973,15.149999618530273,14.770000457763672,15.0,18832000.0 2008-10-02,14.270000457763672,14.930000305175781,14.270000457763672,14.859999656677246,24549000.0 2008-10-03,14.1899995803833,14.930000305175781,14.079999923706055,14.420000076293945,26481900.0 2008-10-06,13.539999961853027,14.0,12.869999885559082,14.0,40108000.0 2008-10-07,12.350000381469727,13.800000190734863,12.350000381469727,13.65999984741211,41995700.0 2008-10-08,12.470000267028809,13.050000190734863,11.930000305175781,12.010000228881836,37665200.0 2008-10-09,12.800000190734863,13.100000381469727,12.670000076293945,12.8100004196167,38785700.0 2008-10-10,12.699999809265137,13.680000305175781,12.149999618530273,12.470000267028809,50066700.0 2008-10-13,13.390000343322754,13.430000305175781,12.789999961853027,13.289999961853027,25084800.0 2008-10-14,12.75,14.020000457763672,12.699999809265137,13.9399995803833,37530200.0 2008-10-15,11.510000228881836,12.75,11.5,12.600000381469727,37557300.0 2008-10-16,12.529999732971191,12.529999732971191,11.109999656677246,11.649999618530273,34719200.0 2008-10-17,11.989999771118164,13.079999923706055,11.9399995803833,12.380000114440918,29851100.0 2008-10-20,12.760000228881836,13.119999885559082,12.399999618530273,12.489999771118164,32603700.0 2008-10-21,12.220000267028809,12.550000190734863,12.1899995803833,12.5,22404800.0 2008-10-22,11.640000343322754,12.420000076293945,11.529999732971191,12.020000457763672,25285800.0 2008-10-23,11.359999656677246,11.739999771118164,10.9399995803833,11.640000343322754,30419500.0 2008-10-24,11.399999618530273,11.739999771118164,10.520000457763672,10.520000457763672,26553300.0 2008-10-27,11.300000190734863,11.920000076293945,10.920000076293945,11.170000076293945,20854500.0 2008-10-28,12.4399995803833,12.460000038146973,11.1899995803833,11.6899995803833,26263800.0 2008-10-29,11.979999542236328,12.390000343322754,11.850000381469727,12.350000381469727,21532200.0 2008-10-30,12.079999923706055,12.5600004196167,11.9399995803833,12.40999984741211,24535300.0 2008-10-31,12.90999984741211,13.180000305175781,11.930000305175781,11.960000038146973,27695700.0 2008-11-03,12.960000038146973,13.239999771118164,12.779999732971191,13.0,13619800.0 2008-11-04,13.3100004196167,13.529999732971191,12.899999618530273,13.350000381469727,19158500.0 2008-11-05,12.460000038146973,13.199999809265137,12.430000305175781,13.09000015258789,16522100.0 2008-11-06,10.890000343322754,12.220000267028809,10.84000015258789,12.220000267028809,30932700.0 2008-11-07,11.300000190734863,11.319999694824219,10.899999618530273,11.119999885559082,17390700.0 2008-11-10,10.710000038146973,11.4399995803833,10.609999656677246,11.399999618530273,19899800.0 2008-11-11,10.649999618530273,10.770000457763672,10.220000267028809,10.550000190734863,17514300.0 2008-11-12,9.949999809265137,10.760000228881836,9.949999809265137,10.470000267028809,26195800.0 2008-11-13,11.369999885559082,11.369999885559082,9.90999984741211,9.989999771118164,35003800.0 2008-11-14,10.229999542236328,10.859999656677246,10.09000015258789,10.75,19696300.0 2008-11-17,10.0,10.329999923706055,9.960000038146973,10.140000343322754,17565800.0 2008-11-18,9.5,10.09000015258789,9.149999618530273,10.050000190734863,26717300.0 2008-11-19,8.420000076293945,9.479999542236328,8.40999984741211,9.420000076293945,28323000.0 2008-11-20,8.140000343322754,8.850000381469727,8.119999885559082,8.380000114440918,34278500.0 2008-11-21,8.350000381469727,8.449999809265137,7.800000190734863,8.260000228881836,30346300.0 2008-11-24,8.84000015258789,8.84000015258789,8.420000076293945,8.579999923706055,26705200.0 2008-11-25,8.710000038146973,9.079999923706055,8.520000457763672,9.020000457763672,19686500.0 2008-11-26,9.729999542236328,9.739999771118164,8.5,8.539999961853027,26725300.0 2008-11-28,9.579999923706055,9.75,9.359999656677246,9.680000305175781,8466300.0 2008-12-01,8.880000114440918,9.359999656677246,8.829999923706055,9.359999656677246,20152000.0 2008-12-02,8.989999771118164,9.140000343322754,8.609999656677246,9.010000228881836,19257300.0 2008-12-03,9.3100004196167,9.380000114440918,8.569999694824219,8.75,17782800.0 2008-12-04,9.520000457763672,10.050000190734863,9.289999961853027,9.399999618530273,30945100.0 2008-12-05,10.0,10.010000228881836,9.130000114440918,9.460000038146973,24249500.0 2008-12-08,10.010000228881836,10.109999656677246,9.75,10.069999694824219,21967900.0 2008-12-09,10.3100004196167,10.829999923706055,9.619999885559082,9.850000381469727,22840400.0 2008-12-10,10.350000381469727,10.800000190734863,10.210000038146973,10.329999923706055,17261600.0 2008-12-11,10.0600004196167,10.630000114440918,10.0,10.260000228881836,17044300.0 2008-12-12,10.449999809265137,10.489999771118164,9.800000190734863,9.800000190734863,17175900.0 2008-12-15,10.1899995803833,10.569999694824219,9.979999542236328,10.449999809265137,18979300.0 2008-12-16,10.75,10.760000228881836,10.260000228881836,10.319999694824219,28177300.0 2008-12-17,10.670000076293945,10.850000381469727,10.319999694824219,10.630000114440918,18428100.0 2008-12-18,10.100000381469727,10.729999542236328,9.989999771118164,10.65999984741211,14344100.0 2008-12-19,10.130000114440918,10.510000228881836,10.050000190734863,10.15999984741211,19571300.0 2008-12-22,10.149999618530273,10.180000305175781,9.930000305175781,10.010000228881836,13594900.0 2008-12-23,9.720000267028809,10.239999771118164,9.649999618530273,10.239999771118164,11817100.0 2008-12-24,9.829999923706055,9.880000114440918,9.6899995803833,9.770000457763672,3269400.0 2008-12-26,9.6899995803833,9.869999885559082,9.520000457763672,9.800000190734863,5963200.0 2008-12-29,9.800000190734863,9.8100004196167,9.579999923706055,9.699999809265137,9909000.0 2008-12-30,10.149999618530273,10.25,9.75,9.800000190734863,8929900.0 2008-12-31,10.130000114440918,10.399999618530273,10.050000190734863,10.15999984741211,9470900.0 2009-01-02,10.670000076293945,10.720000267028809,10.010000228881836,10.119999885559082,10074600.0 2009-01-05,10.670000076293945,10.800000190734863,10.369999885559082,10.4399995803833,16247500.0 2009-01-06,11.579999923706055,11.710000038146973,10.739999771118164,10.84000015258789,26660800.0 2009-01-07,10.600000381469727,11.3100004196167,10.470000267028809,11.170000076293945,25620900.0 2009-01-08,10.739999771118164,10.760000228881836,10.270000457763672,10.470000267028809,22078800.0 2009-01-09,10.369999885559082,10.8100004196167,10.329999923706055,10.779999732971191,17581600.0 2009-01-12,10.0,10.4399995803833,9.90999984741211,10.399999618530273,20137600.0 2009-01-13,10.1899995803833,10.630000114440918,9.75,9.819999694824219,22413900.0 2009-01-14,9.729999542236328,10.039999961853027,9.579999923706055,9.920000076293945,15423400.0 2009-01-15,9.699999809265137,9.84000015258789,9.289999961853027,9.779999732971191,20151000.0 2009-01-16,10.180000305175781,10.3100004196167,9.609999656677246,10.180000305175781,24984100.0 2009-01-20,9.399999618530273,10.149999618530273,9.399999618530273,10.029999732971191,17276300.0 2009-01-21,9.420000076293945,9.609999656677246,9.0,9.609999656677246,25715400.0 2009-01-22,9.149999618530273,9.40999984741211,8.850000381469727,9.020000457763672,20272500.0 2009-01-23,9.710000038146973,9.890000343322754,8.9399995803833,8.979999542236328,19632800.0 2009-01-26,9.829999923706055,10.09000015258789,9.510000228881836,9.619999885559082,17655300.0 2009-01-27,10.079999923706055,10.279999732971191,9.859999656677246,9.930000305175781,18314000.0 2009-01-28,10.380000114440918,10.470000267028809,10.15999984741211,10.229999542236328,15670800.0 2009-01-29,9.600000381469727,10.199999809265137,9.470000267028809,10.119999885559082,22718500.0 2009-01-30,9.369999885559082,9.869999885559082,9.3100004196167,9.6899995803833,21253500.0 2009-02-02,9.40999984741211,9.520000457763672,9.069999694824219,9.25,24355400.0 2009-02-03,9.579999923706055,9.59000015258789,9.130000114440918,9.350000381469727,21220400.0 2009-02-04,9.829999923706055,10.229999542236328,9.460000038146973,9.5600004196167,23412900.0 2009-02-05,10.229999542236328,10.300000190734863,9.65999984741211,9.65999984741211,22772300.0 2009-02-06,10.449999809265137,10.510000228881836,10.140000343322754,10.229999542236328,17174400.0 2009-02-09,10.199999809265137,10.5600004196167,10.119999885559082,10.460000038146973,27047400.0 2009-02-10,9.6899995803833,10.420000076293945,9.680000305175781,10.050000190734863,35956700.0 2009-02-11,9.770000457763672,10.050000190734863,9.460000038146973,9.470000267028809,26078000.0 2009-02-12,9.420000076293945,9.6899995803833,9.069999694824219,9.600000381469727,39398000.0 2009-02-13,9.510000228881836,9.59000015258789,9.260000228881836,9.399999618530273,28518300.0 2009-02-17,8.609999656677246,9.149999618530273,8.579999923706055,9.109999656677246,27833800.0 2009-02-18,8.59000015258789,8.9399995803833,8.40999984741211,8.640000343322754,23256200.0 2009-02-19,8.34000015258789,8.770000457763672,8.25,8.739999771118164,30449500.0 2009-02-20,8.760000228881836,8.930000305175781,8.1899995803833,8.300000190734863,33707700.0 2009-02-23,8.369999885559082,8.920000076293945,8.329999923706055,8.800000190734863,24107800.0 2009-02-24,8.739999771118164,8.779999732971191,8.40999984741211,8.5,22530800.0 2009-02-25,9.449999809265137,9.789999961853027,8.539999961853027,8.640000343322754,46238400.0 2009-02-26,9.84000015258789,9.989999771118164,9.350000381469727,9.460000038146973,54131800.0 2009-02-27,9.210000038146973,9.899999618530273,9.210000038146973,9.550000190734863,39333000.0 2009-03-02,8.850000381469727,9.300000190734863,8.779999732971191,9.0600004196167,28072200.0 2009-03-03,8.850000381469727,9.069999694824219,8.699999809265137,8.989999771118164,21909600.0 2009-03-04,9.300000190734863,9.4399995803833,8.890000343322754,8.899999618530273,21710000.0 2009-03-05,9.039999961853027,9.390000343322754,9.010000228881836,9.079999923706055,23433200.0 2009-03-06,8.699999809265137,9.289999961853027,8.449999809265137,9.09000015258789,43140600.0 2009-03-09,8.579999923706055,9.069999694824219,8.460000038146973,8.479999542236328,19395500.0 2009-03-10,9.220000267028809,9.25,8.569999694824219,8.800000190734863,24799600.0 2009-03-11,9.600000381469727,9.670000076293945,9.180000305175781,9.1899995803833,22364100.0 2009-03-12,10.140000343322754,10.180000305175781,9.4399995803833,9.479999542236328,24807100.0 2009-03-13,10.59000015258789,10.609999656677246,10.010000228881836,10.140000343322754,32285000.0 2009-03-16,10.430000305175781,10.800000190734863,10.350000381469727,10.680000305175781,35792600.0 2009-03-17,10.699999809265137,10.699999809265137,10.220000267028809,10.460000038146973,25520900.0 2009-03-18,10.850000381469727,10.899999618530273,10.449999809265137,10.529999732971191,26293300.0 2009-03-19,10.699999809265137,10.989999771118164,10.550000190734863,10.979999542236328,18977500.0 2009-03-20,10.210000038146973,10.960000038146973,10.079999923706055,10.859999656677246,23658600.0 2009-03-23,11.0600004196167,11.069999694824219,10.4399995803833,10.470000267028809,23166500.0 2009-03-24,10.59000015258789,10.899999618530273,10.550000190734863,10.8100004196167,16440800.0 2009-03-25,10.989999771118164,11.170000076293945,10.609999656677246,10.649999618530273,29996900.0 2009-03-26,11.619999885559082,11.6899995803833,10.899999618530273,11.0600004196167,30269800.0 2009-03-27,11.229999542236328,11.5,11.199999809265137,11.430000305175781,18660600.0 2009-03-30,10.65999984741211,11.010000228881836,10.470000267028809,10.90999984741211,18865700.0 2009-03-31,10.75,10.920000076293945,10.579999923706055,10.789999961853027,17575200.0 2009-04-01,10.760000228881836,10.829999923706055,10.449999809265137,10.550000190734863,17294600.0 2009-04-02,11.4399995803833,11.600000381469727,10.979999542236328,11.050000190734863,19923100.0 2009-04-03,11.8100004196167,11.819999694824219,11.390000343322754,11.5,21739300.0 2009-04-06,11.5600004196167,11.760000228881836,11.25,11.699999809265137,17990000.0 2009-04-07,10.550000190734863,11.199999809265137,10.399999618530273,11.09000015258789,26516200.0 2009-04-08,10.75,10.829999923706055,10.479999542236328,10.529999732971191,16453500.0 2009-04-09,11.449999809265137,11.470000267028809,10.899999618530273,10.949999809265137,16858800.0 2009-04-13,11.510000228881836,11.630000114440918,11.210000038146973,11.460000038146973,15820500.0 2009-04-14,11.760000228881836,11.890000343322754,11.229999542236328,11.4399995803833,27541500.0 2009-04-15,11.430000305175781,11.539999961853027,11.140000343322754,11.449999809265137,17836400.0 2009-04-16,11.829999923706055,11.850000381469727,11.319999694824219,11.739999771118164,14536400.0 2009-04-17,11.920000076293945,11.989999771118164,11.479999542236328,11.850000381469727,19630600.0 2009-04-20,11.130000114440918,11.75,11.050000190734863,11.670000076293945,21150700.0 2009-04-21,11.25,11.489999771118164,10.949999809265137,11.1899995803833,20549300.0 2009-04-22,11.609999656677246,11.9399995803833,11.050000190734863,11.210000038146973,21850700.0 2009-04-23,11.449999809265137,11.699999809265137,11.0,11.699999809265137,20837200.0 2009-04-24,11.699999809265137,11.770000457763672,11.180000305175781,11.479999542236328,17371900.0 2009-04-27,11.59000015258789,11.920000076293945,11.4399995803833,11.600000381469727,15428500.0 2009-04-28,11.40999984741211,11.680000305175781,11.239999771118164,11.520000457763672,13298300.0 2009-04-29,11.59000015258789,11.850000381469727,11.300000190734863,11.4399995803833,15526200.0 2009-04-30,12.210000038146973,12.399999618530273,11.649999618530273,11.800000190734863,22840300.0 2009-05-01,12.180000305175781,12.479999542236328,11.890000343322754,12.460000038146973,13775000.0 2009-05-04,12.760000228881836,12.880000114440918,12.239999771118164,12.300000190734863,17457800.0 2009-05-05,12.390000343322754,12.880000114440918,12.15999984741211,12.75,19712300.0 2009-05-06,12.680000305175781,12.789999961853027,12.279999732971191,12.59000015258789,18506200.0 2009-05-07,11.850000381469727,12.8100004196167,11.640000343322754,12.800000190734863,27032100.0 2009-05-08,11.890000343322754,12.100000381469727,11.40999984741211,12.09000015258789,20507400.0 2009-05-11,11.779999732971191,12.079999923706055,11.479999542236328,11.75,20262700.0 2009-05-12,11.479999542236328,11.930000305175781,11.149999618530273,11.930000305175781,27726900.0 2009-05-13,10.989999771118164,11.369999885559082,10.760000228881836,11.140000343322754,31486300.0 2009-05-14,11.0600004196167,11.380000114440918,10.949999809265137,11.0600004196167,21511500.0 2009-05-15,10.710000038146973,11.109999656677246,10.600000381469727,11.050000190734863,23573000.0 2009-05-18,11.119999885559082,11.149999618530273,10.819999694824219,10.819999694824219,16505500.0 2009-05-19,11.130000114440918,11.3100004196167,10.989999771118164,11.199999809265137,14461100.0 2009-05-20,10.970000267028809,11.460000038146973,10.920000076293945,11.149999618530273,20966100.0 2009-05-21,10.640000343322754,11.029999732971191,10.5,10.869999885559082,18134000.0 2009-05-22,10.670000076293945,10.850000381469727,10.470000267028809,10.649999618530273,12469200.0 2009-05-26,10.930000305175781,11.140000343322754,10.470000267028809,10.510000228881836,22480900.0 2009-05-27,11.079999923706055,11.399999618530273,10.699999809265137,10.819999694824219,28172200.0 2009-05-28,11.300000190734863,11.369999885559082,10.960000038146973,11.15999984741211,20510200.0 2009-05-29,11.260000228881836,11.399999618530273,10.930000305175781,11.350000381469727,22229400.0 2009-06-01,12.0600004196167,12.100000381469727,11.399999618530273,11.4399995803833,22167900.0 2009-06-02,11.609999656677246,11.880000114440918,11.5,11.869999885559082,19933600.0 2009-06-03,11.380000114440918,11.449999809265137,11.130000114440918,11.260000228881836,17456800.0 2009-06-04,11.539999961853027,11.6899995803833,11.390000343322754,11.420000076293945,16667000.0 2009-06-05,10.979999542236328,11.399999618530273,10.850000381469727,11.279999732971191,24078500.0 2009-06-08,10.859999656677246,11.0600004196167,10.75,10.949999809265137,20794900.0 2009-06-09,11.029999732971191,11.15999984741211,10.850000381469727,10.979999542236328,32116200.0 2009-06-10,10.920000076293945,11.170000076293945,10.699999809265137,11.15999984741211,21994100.0 2009-06-11,11.149999618530273,11.199999809265137,10.880000114440918,10.979999542236328,22572500.0 2009-06-12,11.229999542236328,11.239999771118164,10.970000267028809,11.1899995803833,17009800.0 2009-06-15,11.100000381469727,11.199999809265137,10.850000381469727,11.069999694824219,18816300.0 2009-06-16,10.899999618530273,11.220000267028809,10.859999656677246,11.180000305175781,17857900.0 2009-06-17,10.9399995803833,11.100000381469727,10.619999885559082,10.90999984741211,23691800.0 2009-06-18,10.84000015258789,11.039999961853027,10.8100004196167,10.989999771118164,13068800.0 2009-06-19,10.979999542236328,11.069999694824219,10.8100004196167,10.970000267028809,17415400.0 2009-06-22,10.5,11.0,10.5,10.899999618530273,18246400.0 2009-06-23,10.609999656677246,10.699999809265137,10.3100004196167,10.460000038146973,18038400.0 2009-06-24,10.800000190734863,10.979999542236328,10.670000076293945,10.680000305175781,15296600.0 2009-06-25,10.970000267028809,10.979999542236328,10.630000114440918,10.670000076293945,12559600.0 2009-06-26,10.90999984741211,11.180000305175781,10.880000114440918,10.930000305175781,37768400.0 2009-06-29,11.050000190734863,11.140000343322754,10.829999923706055,10.920000076293945,12605400.0 2009-06-30,11.010000228881836,11.229999542236328,10.819999694824219,11.039999961853027,16717700.0 2009-07-01,11.130000114440918,11.380000114440918,11.0,11.050000190734863,18804000.0 2009-07-02,11.130000114440918,11.3100004196167,10.930000305175781,10.949999809265137,29233400.0 2009-07-06,11.25,11.40999984741211,10.859999656677246,11.069999694824219,27012000.0 2009-07-07,10.930000305175781,11.470000267028809,10.899999618530273,11.25,21939500.0 2009-07-08,10.720000267028809,10.9399995803833,10.539999961853027,10.899999618530273,18479600.0 2009-07-09,10.949999809265137,11.029999732971191,10.789999961853027,10.829999923706055,20370600.0 2009-07-10,11.0,11.119999885559082,10.789999961853027,10.890000343322754,16716800.0 2009-07-13,11.420000076293945,11.4399995803833,10.819999694824219,11.050000190734863,24363300.0 2009-07-14,11.640000343322754,11.6899995803833,11.420000076293945,11.4399995803833,19998500.0 2009-07-15,12.3100004196167,12.34000015258789,11.829999923706055,11.869999885559082,43987100.0 2009-07-16,12.739999771118164,12.760000228881836,12.109999656677246,12.170000076293945,28989900.0 2009-07-17,12.670000076293945,12.75,12.289999961853027,12.729999542236328,22772400.0 2009-07-20,12.789999961853027,12.859999656677246,12.539999961853027,12.739999771118164,16269200.0 2009-07-21,12.829999923706055,12.84000015258789,12.34000015258789,12.800000190734863,25177200.0 2009-07-22,13.25,13.350000381469727,12.649999618530273,12.760000228881836,22702200.0 2009-07-23,13.489999771118164,13.510000228881836,13.050000190734863,13.270000457763672,23406700.0 2009-07-24,13.1899995803833,13.260000228881836,12.90999984741211,13.210000038146973,21673800.0 2009-07-27,13.3100004196167,13.319999694824219,12.930000305175781,13.149999618530273,17350300.0 2009-07-28,13.380000114440918,13.520000457763672,13.100000381469727,13.1899995803833,15455500.0 2009-07-29,13.609999656677246,13.710000038146973,13.210000038146973,13.25,21323200.0 2009-07-30,13.630000114440918,14.1899995803833,13.5600004196167,13.829999923706055,24344100.0 2009-07-31,13.800000190734863,14.0600004196167,13.630000114440918,13.640000343322754,21715500.0 2009-08-03,14.010000228881836,14.130000114440918,13.800000190734863,13.970000267028809,15440800.0 2009-08-04,13.9399995803833,14.010000228881836,13.729999542236328,13.859999656677246,13313700.0 2009-08-05,13.729999542236328,14.029999732971191,13.630000114440918,13.90999984741211,12304000.0 2009-08-06,13.40999984741211,13.890000343322754,13.369999885559082,13.800000190734863,18998000.0 2009-08-07,13.520000457763672,13.779999732971191,13.399999618530273,13.729999542236328,16724400.0 2009-08-10,13.529999732971191,13.65999984741211,13.3100004196167,13.569999694824219,17885100.0 2009-08-11,13.220000267028809,13.539999961853027,13.15999984741211,13.520000457763672,28352400.0 2009-08-12,13.65999984741211,13.899999618530273,13.369999885559082,13.420000076293945,36915100.0 2009-08-13,13.970000267028809,13.979999542236328,13.550000190734863,13.789999961853027,23271000.0 2009-08-14,13.550000190734863,13.979999542236328,13.399999618530273,13.979999542236328,24200200.0 2009-08-17,13.119999885559082,13.359999656677246,13.010000228881836,13.319999694824219,18724400.0 2009-08-18,13.369999885559082,13.399999618530273,13.170000076293945,13.1899995803833,15114000.0 2009-08-19,13.300000190734863,13.390000343322754,13.130000114440918,13.170000076293945,19672200.0 2009-08-20,13.460000038146973,13.5,13.260000228881836,13.3100004196167,10963900.0 2009-08-21,13.739999771118164,13.75,13.319999694824219,13.579999923706055,15982000.0 2009-08-24,13.479999542236328,13.979999542236328,13.40999984741211,13.760000228881836,21701900.0 2009-08-25,13.25,13.609999656677246,13.1899995803833,13.510000228881836,21764000.0 2009-08-26,13.319999694824219,13.430000305175781,13.15999984741211,13.229999542236328,23750300.0 2009-08-27,13.289999961853027,13.350000381469727,13.119999885559082,13.260000228881836,22326100.0 2009-08-28,13.270000457763672,13.670000076293945,13.130000114440918,13.59000015258789,23671400.0 2009-08-31,13.180000305175781,13.260000228881836,13.029999732971191,13.140000343322754,14035600.0 2009-09-01,12.930000305175781,13.460000038146973,12.880000114440918,13.100000381469727,23470200.0 2009-09-02,12.970000267028809,13.029999732971191,12.75,12.819999694824219,20925500.0 2009-09-03,13.149999618530273,13.180000305175781,12.899999618530273,13.039999961853027,15156400.0 2009-09-04,13.449999809265137,13.449999809265137,13.170000076293945,13.279999732971191,12219200.0 2009-09-08,13.680000305175781,13.6899995803833,13.399999618530273,13.529999732971191,15642400.0 2009-09-09,13.899999618530273,13.920000076293945,13.529999732971191,13.640000343322754,17332200.0 2009-09-10,13.640000343322754,13.979999542236328,13.529999732971191,13.920000076293945,29222200.0 2009-09-11,13.510000228881836,13.84000015258789,13.449999809265137,13.710000038146973,17211000.0 2009-09-14,13.300000190734863,13.489999771118164,13.140000343322754,13.390000343322754,26491400.0 2009-09-15,13.350000381469727,13.399999618530273,13.149999618530273,13.350000381469727,21158400.0 2009-09-16,13.390000343322754,13.5,13.289999961853027,13.479999542236328,27157200.0 2009-09-17,13.029999732971191,13.359999656677246,12.920000076293945,13.34000015258789,32023300.0 2009-09-18,13.029999732971191,13.1899995803833,12.949999809265137,13.050000190734863,23707300.0 2009-09-21,12.65999984741211,12.859999656677246,12.5600004196167,12.850000381469727,43636400.0 2009-09-22,13.270000457763672,13.34000015258789,12.829999923706055,12.850000381469727,33485300.0 2009-09-23,13.239999771118164,13.5,13.210000038146973,13.470000267028809,24798800.0 2009-09-24,13.020000457763672,13.300000190734863,12.789999961853027,13.279999732971191,23484200.0 2009-09-25,13.100000381469727,13.149999618530273,12.899999618530273,12.960000038146973,19480000.0 2009-09-28,13.5,13.640000343322754,13.40999984741211,13.420000076293945,17814300.0 2009-09-29,13.279999732971191,13.539999961853027,13.25,13.510000228881836,14589300.0 2009-09-30,13.380000114440918,13.539999961853027,13.079999923706055,13.420000076293945,23425700.0 2009-10-01,12.890000343322754,13.510000228881836,12.880000114440918,13.380000114440918,28866700.0 2009-10-02,12.680000305175781,12.84000015258789,12.630000114440918,12.75,24565300.0 2009-10-05,12.760000228881836,12.8100004196167,12.539999961853027,12.800000190734863,28842800.0 2009-10-06,13.149999618530273,13.260000228881836,12.920000076293945,12.920000076293945,19362100.0 2009-10-07,13.010000228881836,13.149999618530273,12.930000305175781,13.140000343322754,12479200.0 2009-10-08,13.079999923706055,13.149999618530273,12.819999694824219,13.0600004196167,23178100.0 2009-10-09,13.220000267028809,13.229999542236328,12.920000076293945,13.039999961853027,25176600.0 2009-10-12,13.619999885559082,13.850000381469727,13.260000228881836,13.300000190734863,30489200.0 2009-10-13,13.4399995803833,13.699999809265137,13.399999618530273,13.6899995803833,19684800.0 2009-10-14,13.710000038146973,13.75,13.40999984741211,13.739999771118164,30979500.0 2009-10-15,13.59000015258789,13.75,13.5,13.6899995803833,16347700.0 2009-10-16,13.380000114440918,13.510000228881836,13.140000343322754,13.430000305175781,17104500.0 2009-10-19,13.539999961853027,13.600000381469727,13.260000228881836,13.380000114440918,15907400.0 2009-10-20,13.470000267028809,13.760000228881836,13.380000114440918,13.539999961853027,15018800.0 2009-10-21,13.119999885559082,13.670000076293945,13.079999923706055,13.420000076293945,20756100.0 2009-10-22,13.229999542236328,13.279999732971191,13.010000228881836,13.130000114440918,18399300.0 2009-10-23,12.949999809265137,13.25,12.800000190734863,13.239999771118164,18521100.0 2009-10-26,12.930000305175781,13.239999771118164,12.850000381469727,12.970000267028809,18894300.0 2009-10-27,12.619999885559082,13.130000114440918,12.600000381469727,12.920000076293945,15772400.0 2009-10-28,12.369999885559082,12.739999771118164,11.479999542236328,12.5600004196167,17465200.0 2009-10-29,12.75,12.770000457763672,12.399999618530273,12.420000076293945,15933600.0 2009-10-30,12.199999809265137,12.729999542236328,12.15999984741211,12.710000038146973,19518300.0 2009-11-02,12.300000190734863,12.470000267028809,12.100000381469727,12.220000267028809,16789800.0 2009-11-03,11.890000343322754,12.100000381469727,11.779999732971191,12.0600004196167,30794800.0 2009-11-04,11.9399995803833,12.149999618530273,11.930000305175781,12.079999923706055,21557300.0 2009-11-05,12.399999618530273,12.4399995803833,12.100000381469727,12.130000114440918,16583100.0 2009-11-06,12.399999618530273,12.579999923706055,12.25,12.390000343322754,13428500.0 2009-11-09,12.979999542236328,13.0600004196167,12.569999694824219,12.649999618530273,22117300.0 2009-11-10,13.0,13.300000190734863,12.90999984741211,13.25,21536700.0 2009-11-11,13.25,13.40999984741211,13.149999618530273,13.300000190734863,35528500.0 2009-11-12,12.819999694824219,13.239999771118164,12.779999732971191,12.989999771118164,26637900.0 2009-11-13,12.720000267028809,12.930000305175781,12.609999656677246,12.859999656677246,29700700.0 2009-11-16,13.050000190734863,13.0600004196167,12.800000190734863,12.800000190734863,21060700.0 2009-11-17,12.9399995803833,13.079999923706055,12.850000381469727,12.979999542236328,18130700.0 2009-11-18,12.859999656677246,12.979999542236328,12.800000190734863,12.949999809265137,15122300.0 2009-11-19,12.479999542236328,12.6899995803833,12.369999885559082,12.65999984741211,17764800.0 2009-11-20,12.279999732971191,12.420000076293945,12.199999809265137,12.380000114440918,22403300.0 2009-11-23,12.399999618530273,12.59000015258789,12.329999923706055,12.40999984741211,13601600.0 2009-11-24,12.350000381469727,12.420000076293945,12.25,12.399999618530273,14420500.0 2009-11-25,12.430000305175781,12.489999771118164,12.300000190734863,12.359999656677246,7812300.0 2009-11-27,12.289999961853027,12.40999984741211,12.039999961853027,12.100000381469727,9014600.0 2009-11-30,12.3100004196167,12.34000015258789,12.119999885559082,12.260000228881836,14255500.0 2009-12-01,12.890000343322754,12.949999809265137,12.399999618530273,12.420000076293945,33235300.0 2009-12-02,13.0,13.079999923706055,12.84000015258789,12.890000343322754,18043300.0 2009-12-03,13.069999694824219,13.270000457763672,13.039999961853027,13.09000015258789,17780600.0 2009-12-04,13.319999694824219,13.5600004196167,13.050000190734863,13.229999542236328,20060100.0 2009-12-07,13.25,13.520000457763672,13.229999542236328,13.229999542236328,19519500.0 2009-12-08,13.319999694824219,13.399999618530273,13.020000457763672,13.239999771118164,17692500.0 2009-12-09,13.489999771118164,13.489999771118164,13.140000343322754,13.239999771118164,17299400.0 2009-12-10,13.3100004196167,13.640000343322754,13.270000457763672,13.489999771118164,18145000.0 2009-12-11,13.380000114440918,13.569999694824219,13.210000038146973,13.350000381469727,12818900.0 2009-12-14,13.5600004196167,13.59000015258789,13.3100004196167,13.529999732971191,14425300.0 2009-12-15,13.529999732971191,13.710000038146973,13.4399995803833,13.470000267028809,13025200.0 2009-12-16,13.59000015258789,13.989999771118164,13.529999732971191,13.569999694824219,29117200.0 2009-12-17,13.350000381469727,13.600000381469727,13.350000381469727,13.510000228881836,11954600.0 2009-12-18,13.619999885559082,13.630000114440918,13.34000015258789,13.460000038146973,19238000.0 2009-12-21,13.84000015258789,13.859999656677246,13.720000267028809,13.770000457763672,12559500.0 2009-12-22,13.9399995803833,14.050000190734863,13.880000114440918,13.899999618530273,13939300.0 2009-12-23,13.949999809265137,14.220000267028809,13.90999984741211,14.09000015258789,16898800.0 2009-12-24,14.0,14.010000228881836,13.930000305175781,13.989999771118164,5663500.0 2009-12-28,13.859999656677246,14.069999694824219,13.75,14.039999961853027,9190200.0 2009-12-29,13.739999771118164,13.930000305175781,13.710000038146973,13.829999923706055,7450500.0 2009-12-30,14.0600004196167,14.100000381469727,13.699999809265137,13.699999809265137,10209300.0 2009-12-31,13.9399995803833,14.140000343322754,13.920000076293945,14.050000190734863,9030100.0 2010-01-04,14.300000190734863,14.569999694824219,14.029999732971191,14.050000190734863,18615100.0 2010-01-05,14.1899995803833,14.380000114440918,14.039999961853027,14.239999771118164,15173200.0 2010-01-06,14.15999984741211,14.399999618530273,14.100000381469727,14.229999542236328,13704800.0 2010-01-07,14.010000228881836,14.210000038146973,13.960000038146973,14.140000343322754,21543200.0 2010-01-08,14.550000190734863,14.59000015258789,14.109999656677246,14.239999771118164,41212100.0 2010-01-11,14.869999885559082,14.9399995803833,14.449999809265137,14.84000015258789,33667800.0 2010-01-12,14.199999809265137,14.770000457763672,14.029999732971191,14.760000228881836,40350900.0 2010-01-13,14.270000457763672,14.420000076293945,13.920000076293945,14.289999961853027,25137300.0 2010-01-14,14.350000381469727,14.380000114440918,14.020000457763672,14.220000267028809,26920500.0 2010-01-15,13.729999542236328,14.34000015258789,13.670000076293945,14.15999984741211,36020100.0 2010-01-19,13.970000267028809,14.020000457763672,13.75,13.770000457763672,14620900.0 2010-01-20,13.800000190734863,13.890000343322754,13.649999618530273,13.829999923706055,19220200.0 2010-01-21,13.579999923706055,14.09000015258789,13.520000457763672,13.859999656677246,25265000.0 2010-01-22,12.630000114440918,13.390000343322754,12.609999656677246,13.350000381469727,48104300.0 2010-01-25,12.640000343322754,12.9399995803833,12.59000015258789,12.65999984741211,39765000.0 2010-01-26,12.649999618530273,13.010000228881836,12.640000343322754,12.720000267028809,36897100.0 2010-01-27,13.039999961853027,13.069999694824219,12.6899995803833,12.75,30448800.0 2010-01-28,12.609999656677246,13.09000015258789,12.350000381469727,13.079999923706055,35016600.0 2010-01-29,12.180000305175781,12.850000381469727,12.149999618530273,12.779999732971191,25601600.0 2010-02-01,12.520000457763672,12.5600004196167,12.229999542236328,12.34000015258789,20227300.0 2010-02-02,12.510000228881836,12.59000015258789,12.350000381469727,12.59000015258789,21525000.0 2010-02-03,12.279999732971191,12.479999542236328,12.119999885559082,12.350000381469727,36170300.0 2010-02-04,11.800000190734863,12.220000267028809,11.65999984741211,12.220000267028809,40737400.0 2010-02-05,12.229999542236328,12.270000457763672,11.680000305175781,11.800000190734863,43781500.0 2010-02-08,12.069999694824219,12.329999923706055,12.029999732971191,12.25,17976400.0 2010-02-09,12.149999618530273,12.399999618530273,12.039999961853027,12.239999771118164,21123700.0 2010-02-10,12.229999542236328,12.319999694824219,12.100000381469727,12.199999809265137,17213400.0 2010-02-11,12.470000267028809,12.529999732971191,12.0600004196167,12.220000267028809,18388100.0 2010-02-12,12.470000267028809,12.720000267028809,12.149999618530273,12.300000190734863,23748600.0 2010-02-16,12.949999809265137,12.970000267028809,12.5600004196167,12.670000076293945,21663600.0 2010-02-17,12.989999771118164,13.149999618530273,12.75,13.09000015258789,25202600.0 2010-02-18,12.680000305175781,12.789999961853027,12.3100004196167,12.779999732971191,45212200.0 2010-02-19,12.5,12.640000343322754,12.350000381469727,12.619999885559082,29090400.0 2010-02-22,12.449999809265137,12.59000015258789,12.390000343322754,12.529999732971191,22697700.0 2010-02-23,12.010000228881836,12.479999542236328,11.9399995803833,12.449999809265137,30237000.0 2010-02-24,12.270000457763672,12.420000076293945,12.050000190734863,12.079999923706055,25624000.0 2010-02-25,12.220000267028809,12.25,11.9399995803833,12.069999694824219,21748200.0 2010-02-26,12.239999771118164,12.300000190734863,12.029999732971191,12.270000457763672,15882200.0 2010-03-01,12.5,12.5,12.289999961853027,12.300000190734863,16465100.0 2010-03-02,12.420000076293945,12.640000343322754,12.350000381469727,12.550000190734863,22421700.0 2010-03-03,12.390000343322754,12.550000190734863,12.34000015258789,12.449999809265137,17029600.0 2010-03-04,12.260000228881836,12.479999542236328,12.09000015258789,12.399999618530273,27418900.0 2010-03-05,12.289999961853027,12.430000305175781,12.229999542236328,12.329999923706055,23992500.0 2010-03-08,12.359999656677246,12.529999732971191,12.3100004196167,12.520000457763672,29715700.0 2010-03-09,12.289999961853027,12.420000076293945,12.239999771118164,12.300000190734863,24562200.0 2010-03-10,12.529999732971191,12.550000190734863,12.260000228881836,12.289999961853027,35119100.0 2010-03-11,12.40999984741211,12.520000457763672,12.279999732971191,12.5,30593800.0 2010-03-12,12.359999656677246,12.550000190734863,12.300000190734863,12.550000190734863,25069900.0 2010-03-15,12.229999542236328,12.329999923706055,12.119999885559082,12.329999923706055,23660300.0 2010-03-16,12.449999809265137,12.489999771118164,12.199999809265137,12.229999542236328,29795900.0 2010-03-17,12.65999984741211,12.6899995803833,12.449999809265137,12.5,27773300.0 2010-03-18,12.630000114440918,12.770000457763672,12.529999732971191,12.670000076293945,18686400.0 2010-03-19,12.489999771118164,12.710000038146973,12.369999885559082,12.670000076293945,24762900.0 2010-03-22,12.779999732971191,12.819999694824219,12.390000343322754,12.4399995803833,26257100.0 2010-03-23,13.239999771118164,13.319999694824219,12.800000190734863,12.819999694824219,39649700.0 2010-03-24,13.0,13.229999542236328,12.90999984741211,13.180000305175781,34127100.0 2010-03-25,13.15999984741211,13.380000114440918,13.09000015258789,13.100000381469727,38278400.0 2010-03-26,13.210000038146973,13.449999809265137,13.010000228881836,13.279999732971191,30090900.0 2010-03-29,13.3100004196167,13.449999809265137,13.220000267028809,13.279999732971191,27827600.0 2010-03-30,13.449999809265137,13.600000381469727,13.229999542236328,13.380000114440918,39364900.0 2010-03-31,13.470000267028809,13.75,13.430000305175781,13.4399995803833,40814400.0 2010-04-01,13.350000381469727,13.729999542236328,13.270000457763672,13.630000114440918,37110700.0 2010-04-05,13.520000457763672,13.609999656677246,13.369999885559082,13.420000076293945,29330500.0 2010-04-06,13.479999542236328,13.5600004196167,13.390000343322754,13.430000305175781,16452500.0 2010-04-07,13.579999923706055,13.710000038146973,13.369999885559082,13.470000267028809,20870600.0 2010-04-08,13.34000015258789,13.5,13.300000190734863,13.5,29173200.0 2010-04-09,13.470000267028809,13.470000267028809,13.3100004196167,13.359999656677246,15446100.0 2010-04-12,13.630000114440918,13.739999771118164,13.420000076293945,13.5,24211600.0 2010-04-13,13.800000190734863,13.84000015258789,13.5600004196167,13.600000381469727,28384400.0 2010-04-14,14.40999984741211,14.5,14.0,14.039999961853027,45410300.0 2010-04-15,14.34000015258789,14.489999771118164,14.260000228881836,14.449999809265137,22965700.0 2010-04-16,14.359999656677246,14.449999809265137,14.180000305175781,14.270000457763672,33765600.0 2010-04-19,14.300000190734863,14.390000343322754,13.989999771118164,14.260000228881836,25694500.0 2010-04-20,14.460000038146973,14.460000038146973,14.229999542236328,14.369999885559082,18477900.0 2010-04-21,14.430000305175781,14.5,14.119999885559082,14.470000267028809,19225700.0 2010-04-22,14.369999885559082,14.40999984741211,13.970000267028809,14.220000267028809,33118300.0 2010-04-23,14.470000267028809,14.479999542236328,14.180000305175781,14.369999885559082,23701600.0 2010-04-26,14.359999656677246,14.569999694824219,14.300000190734863,14.449999809265137,17270800.0 2010-04-27,13.930000305175781,14.390000343322754,13.899999618530273,14.3100004196167,30107900.0 2010-04-28,14.050000190734863,14.15999984741211,13.850000381469727,14.020000457763672,23997800.0 2010-04-29,14.260000228881836,14.279999732971191,14.010000228881836,14.100000381469727,20898500.0 2010-04-30,13.779999732971191,14.3100004196167,13.760000228881836,14.3100004196167,25896300.0 2010-05-03,14.0,14.100000381469727,13.770000457763672,13.850000381469727,17456600.0 2010-05-04,13.390000343322754,13.819999694824219,13.180000305175781,13.819999694824219,37264900.0 2010-05-05,13.220000267028809,13.479999542236328,13.079999923706055,13.270000457763672,26151100.0 2010-05-06,12.710000038146973,13.359999656677246,11.989999771118164,13.119999885559082,43990600.0 2010-05-07,12.5,12.739999771118164,12.029999732971191,12.640000343322754,38398600.0 2010-05-10,13.1899995803833,13.390000343322754,12.850000381469727,12.989999771118164,27919300.0 2010-05-11,13.359999656677246,13.609999656677246,12.960000038146973,13.029999732971191,37536300.0 2010-05-12,13.770000457763672,13.8100004196167,13.390000343322754,13.4399995803833,32924000.0 2010-05-13,13.229999542236328,13.760000228881836,13.149999618530273,13.680000305175781,22710400.0 2010-05-14,12.949999809265137,13.15999984741211,12.75,13.15999984741211,27246300.0 2010-05-17,13.180000305175781,13.239999771118164,12.800000190734863,12.960000038146973,18442600.0 2010-05-18,12.9399995803833,13.449999809265137,12.880000114440918,13.369999885559082,25296700.0 2010-05-19,13.020000457763672,13.210000038146973,12.779999732971191,12.899999618530273,36120400.0 2010-05-20,12.6899995803833,13.039999961853027,12.34000015258789,12.5,46660600.0 2010-05-21,12.720000267028809,12.920000076293945,12.300000190734863,12.319999694824219,41207700.0 2010-05-24,12.489999771118164,12.699999809265137,12.40999984741211,12.529999732971191,20421700.0 2010-05-25,12.670000076293945,12.6899995803833,12.050000190734863,12.140000343322754,25949500.0 2010-05-26,12.520000457763672,12.9399995803833,12.520000457763672,12.75,24184000.0 2010-05-27,13.069999694824219,13.109999656677246,12.800000190734863,12.800000190734863,21642600.0 2010-05-28,12.920000076293945,13.100000381469727,12.75,13.010000228881836,17231300.0 2010-06-01,12.59000015258789,13.0,12.579999923706055,12.829999923706055,20702700.0 2010-06-02,12.850000381469727,12.869999885559082,12.529999732971191,12.670000076293945,19568400.0 2010-06-03,13.029999732971191,13.079999923706055,12.789999961853027,12.869999885559082,19915500.0 2010-06-04,12.569999694824219,12.989999771118164,12.5,12.6899995803833,20768200.0 2010-06-07,12.180000305175781,12.729999542236328,12.170000076293945,12.619999885559082,19003400.0 2010-06-08,12.34000015258789,12.359999656677246,11.979999542236328,12.229999542236328,18183000.0 2010-06-09,12.1899995803833,12.670000076293945,12.130000114440918,12.40999984741211,19252100.0 2010-06-10,12.529999732971191,12.630000114440918,12.319999694824219,12.359999656677246,21926600.0 2010-06-11,12.6899995803833,12.779999732971191,12.369999885559082,12.399999618530273,16438600.0 2010-06-14,12.6899995803833,12.920000076293945,12.65999984741211,12.800000190734863,17292100.0 2010-06-15,13.260000228881836,13.300000190734863,12.65999984741211,12.710000038146973,25381300.0 2010-06-16,13.390000343322754,13.489999771118164,13.100000381469727,13.199999809265137,18674500.0 2010-06-17,13.399999618530273,13.5,13.09000015258789,13.5,15360000.0 2010-06-18,13.34000015258789,13.5,13.25,13.399999618530273,15309000.0 2010-06-21,13.260000228881836,13.539999961853027,13.15999984741211,13.520000457763672,14415400.0 2010-06-22,13.0600004196167,13.5,13.010000228881836,13.319999694824219,16289100.0 2010-06-23,13.119999885559082,13.300000190734863,12.899999618530273,13.130000114440918,17537000.0 2010-06-24,12.760000228881836,13.069999694824219,12.670000076293945,13.029999732971191,19277700.0 2010-06-25,12.949999809265137,13.010000228881836,12.5,12.760000228881836,48303900.0 2010-06-28,12.829999923706055,12.989999771118164,12.670000076293945,12.880000114440918,16084100.0 2010-06-29,12.319999694824219,12.649999618530273,12.25,12.649999618530273,29442500.0 2010-06-30,12.020000457763672,12.470000267028809,12.0,12.300000190734863,25783300.0 2010-07-01,12.0,12.180000305175781,11.729999542236328,12.010000228881836,27308500.0 2010-07-02,12.0,12.109999656677246,11.760000228881836,12.029999732971191,21203700.0 2010-07-06,11.779999732971191,12.170000076293945,11.609999656677246,12.119999885559082,30163700.0 2010-07-07,12.1899995803833,12.210000038146973,11.720000267028809,11.84000015258789,26353900.0 2010-07-08,12.109999656677246,12.3100004196167,11.920000076293945,12.300000190734863,26422700.0 2010-07-09,12.300000190734863,12.3100004196167,12.010000228881836,12.149999618530273,18687300.0 2010-07-12,12.3100004196167,12.470000267028809,12.180000305175781,12.199999809265137,13674300.0 2010-07-13,12.520000457763672,12.619999885559082,12.460000038146973,12.5,23246500.0 2010-07-14,12.529999732971191,12.779999732971191,12.460000038146973,12.670000076293945,20956900.0 2010-07-15,12.460000038146973,12.569999694824219,12.270000457763672,12.510000228881836,19689300.0 2010-07-16,12.1899995803833,12.449999809265137,12.180000305175781,12.420000076293945,20576600.0 2010-07-19,12.380000114440918,12.399999618530273,12.1899995803833,12.25,13306900.0 2010-07-20,12.34000015258789,12.369999885559082,11.890000343322754,12.119999885559082,22747600.0 2010-07-21,12.199999809265137,12.710000038146973,12.170000076293945,12.600000381469727,29922300.0 2010-07-22,12.449999809265137,12.609999656677246,12.329999923706055,12.34000015258789,21862900.0 2010-07-23,12.510000228881836,12.550000190734863,12.25,12.390000343322754,14214700.0 2010-07-26,12.5600004196167,12.640000343322754,12.289999961853027,12.489999771118164,15642600.0 2010-07-27,12.609999656677246,12.670000076293945,12.300000190734863,12.579999923706055,19061900.0 2010-07-28,12.350000381469727,12.649999618530273,12.260000228881836,12.630000114440918,18344100.0 2010-07-29,11.9399995803833,12.390000343322754,11.779999732971191,12.350000381469727,36363600.0 2010-07-30,11.800000190734863,11.920000076293945,11.65999984741211,11.890000343322754,26268400.0 2010-08-02,12.010000228881836,12.149999618530273,11.9399995803833,12.0,20219400.0 2010-08-03,11.819999694824219,11.90999984741211,11.649999618530273,11.869999885559082,23634000.0 2010-08-04,11.869999885559082,12.020000457763672,11.649999618530273,11.880000114440918,17594100.0 2010-08-05,11.8100004196167,11.970000267028809,11.699999809265137,11.859999656677246,14579900.0 2010-08-06,11.84000015258789,11.869999885559082,11.65999984741211,11.699999809265137,15889700.0 2010-08-09,11.869999885559082,11.970000267028809,11.729999542236328,11.960000038146973,9237100.0 2010-08-10,11.529999732971191,11.8100004196167,11.390000343322754,11.760000228881836,25199900.0 2010-08-11,11.210000038146973,11.369999885559082,11.109999656677246,11.369999885559082,20777200.0 2010-08-12,11.15999984741211,11.220000267028809,10.9399995803833,10.989999771118164,27943900.0 2010-08-13,11.170000076293945,11.34000015258789,11.109999656677246,11.119999885559082,15901300.0 2010-08-16,11.210000038146973,11.369999885559082,11.029999732971191,11.109999656677246,19176600.0 2010-08-17,11.390000343322754,11.470000267028809,11.25,11.350000381469727,15340600.0 2010-08-18,11.380000114440918,11.529999732971191,11.279999732971191,11.350000381469727,12620500.0 2010-08-19,11.359999656677246,11.619999885559082,11.289999961853027,11.4399995803833,21945000.0 2010-08-20,11.09000015258789,11.420000076293945,11.069999694824219,11.25,27253900.0 2010-08-23,10.989999771118164,11.220000267028809,10.949999809265137,11.109999656677246,26340400.0 2010-08-24,10.59000015258789,10.899999618530273,10.59000015258789,10.819999694824219,37283900.0 2010-08-25,10.710000038146973,10.770000457763672,10.329999923706055,10.489999771118164,31905600.0 2010-08-26,10.529999732971191,10.8100004196167,10.510000228881836,10.75,25302300.0 2010-08-27,10.6899995803833,10.779999732971191,10.300000190734863,10.579999923706055,23280100.0 2010-08-30,10.470000267028809,10.739999771118164,10.470000267028809,10.670000076293945,16357700.0 2010-08-31,10.369999885559082,10.600000381469727,10.270000457763672,10.4399995803833,30117100.0 2010-09-01,10.710000038146973,10.899999618530273,10.5,10.510000228881836,30718000.0 2010-09-02,10.789999961853027,10.8100004196167,10.59000015258789,10.670000076293945,19587200.0 2010-09-03,10.979999542236328,11.100000381469727,10.789999961853027,11.010000228881836,16798300.0 2010-09-07,10.819999694824219,10.949999809265137,10.720000267028809,10.90999984741211,31502500.0 2010-09-08,10.579999923706055,10.890000343322754,10.470000267028809,10.890000343322754,30350500.0 2010-09-09,10.779999732971191,10.960000038146973,10.609999656677246,10.710000038146973,24305500.0 2010-09-10,10.680000305175781,10.90999984741211,10.539999961853027,10.770000457763672,22927900.0 2010-09-13,10.779999732971191,10.869999885559082,10.710000038146973,10.739999771118164,23298900.0 2010-09-14,11.109999656677246,11.1899995803833,10.720000267028809,10.789999961853027,26126400.0 2010-09-15,11.039999961853027,11.09000015258789,10.859999656677246,11.0600004196167,18915700.0 2010-09-16,11.079999923706055,11.140000343322754,10.859999656677246,11.020000457763672,21749900.0 2010-09-17,11.020000457763672,11.149999618530273,10.880000114440918,11.130000114440918,23400800.0 2010-09-20,11.15999984741211,11.199999809265137,10.899999618530273,11.050000190734863,19301400.0 2010-09-21,11.25,11.329999923706055,11.130000114440918,11.220000267028809,26799500.0 2010-09-22,11.15999984741211,11.319999694824219,11.069999694824219,11.210000038146973,20741400.0 2010-09-23,11.289999961853027,11.449999809265137,10.989999771118164,11.0600004196167,22513800.0 2010-09-24,11.630000114440918,11.680000305175781,11.40999984741211,11.470000267028809,22056300.0 2010-09-27,11.539999961853027,11.699999809265137,11.5,11.579999923706055,12055600.0 2010-09-28,11.729999542236328,11.770000457763672,11.430000305175781,11.59000015258789,21370600.0 2010-09-29,11.680000305175781,11.819999694824219,11.510000228881836,11.649999618530273,21920400.0 2010-09-30,11.680000305175781,11.850000381469727,11.510000228881836,11.710000038146973,23697300.0 2010-10-01,11.710000038146973,11.829999923706055,11.59000015258789,11.789999961853027,18017200.0 2010-10-04,11.489999771118164,11.729999542236328,11.359999656677246,11.65999984741211,15753100.0 2010-10-05,11.859999656677246,11.899999618530273,11.600000381469727,11.609999656677246,20998300.0 2010-10-06,11.729999542236328,11.8100004196167,11.600000381469727,11.800000190734863,18998300.0 2010-10-07,11.729999542236328,11.829999923706055,11.630000114440918,11.8100004196167,18464100.0 2010-10-08,11.819999694824219,11.859999656677246,11.479999542236328,11.630000114440918,25834800.0 2010-10-11,11.819999694824219,11.920000076293945,11.770000457763672,11.819999694824219,14540100.0 2010-10-12,11.960000038146973,11.989999771118164,11.699999809265137,11.829999923706055,18305200.0 2010-10-13,11.970000267028809,12.050000190734863,11.8100004196167,12.0,16470800.0 2010-10-14,11.90999984741211,12.069999694824219,11.859999656677246,12.0,16167200.0 2010-10-15,12.020000457763672,12.050000190734863,11.859999656677246,12.050000190734863,20040300.0 2010-10-18,11.949999809265137,12.029999732971191,11.770000457763672,11.979999542236328,13884500.0 2010-10-19,11.779999732971191,12.020000457763672,11.600000381469727,11.890000343322754,26954500.0 2010-10-20,11.9399995803833,12.050000190734863,11.8100004196167,11.819999694824219,16526500.0 2010-10-21,11.899999618530273,12.0,11.800000190734863,11.960000038146973,14562000.0 2010-10-22,12.130000114440918,12.15999984741211,11.84000015258789,11.899999618530273,18248400.0 2010-10-25,12.149999618530273,12.25,12.140000343322754,12.220000267028809,12380000.0 2010-10-26,12.09000015258789,12.199999809265137,11.970000267028809,12.050000190734863,11561600.0 2010-10-27,12.239999771118164,12.239999771118164,11.960000038146973,11.989999771118164,11833100.0 2010-10-28,12.25,12.289999961853027,12.140000343322754,12.180000305175781,12635800.0 2010-10-29,12.350000381469727,12.380000114440918,12.210000038146973,12.279999732971191,11137400.0 2010-11-01,12.369999885559082,12.4399995803833,12.170000076293945,12.359999656677246,16335500.0 2010-11-02,12.479999542236328,12.5,12.319999694824219,12.420000076293945,11575000.0 2010-11-03,12.539999961853027,12.550000190734863,12.329999923706055,12.479999542236328,12324600.0 2010-11-04,12.890000343322754,12.890000343322754,12.640000343322754,12.649999618530273,16341100.0 2010-11-05,12.979999542236328,13.0600004196167,12.859999656677246,12.899999618530273,15163400.0 2010-11-08,12.800000190734863,12.989999771118164,12.770000457763672,12.9399995803833,16470300.0 2010-11-09,12.819999694824219,13.079999923706055,12.75,12.850000381469727,14443400.0 2010-11-10,12.850000381469727,12.890000343322754,12.619999885559082,12.850000381469727,15705600.0 2010-11-11,12.630000114440918,12.670000076293945,12.479999542236328,12.550000190734863,15040400.0 2010-11-12,12.59000015258789,12.739999771118164,12.529999732971191,12.529999732971191,14686500.0 2010-11-15,12.609999656677246,12.800000190734863,12.600000381469727,12.720000267028809,12628100.0 2010-11-16,12.460000038146973,12.6899995803833,12.40999984741211,12.489999771118164,17121600.0 2010-11-17,12.380000114440918,12.630000114440918,12.34000015258789,12.479999542236328,14793200.0 2010-11-18,12.649999618530273,12.850000381469727,12.5,12.5600004196167,21840500.0 2010-11-19,12.529999732971191,12.65999984741211,12.489999771118164,12.600000381469727,16923000.0 2010-11-22,12.529999732971191,12.609999656677246,12.34000015258789,12.350000381469727,15045100.0 2010-11-23,12.40999984741211,12.449999809265137,12.300000190734863,12.350000381469727,11613000.0 2010-11-24,12.59000015258789,12.710000038146973,12.420000076293945,12.479999542236328,11024600.0 2010-11-26,12.529999732971191,12.649999618530273,12.510000228881836,12.520000457763672,4026200.0 2010-11-29,12.520000457763672,12.5600004196167,12.350000381469727,12.4399995803833,16730700.0 2010-11-30,12.430000305175781,12.5,12.300000190734863,12.390000343322754,13217200.0 2010-12-01,12.770000457763672,12.819999694824219,12.630000114440918,12.65999984741211,13969100.0 2010-12-02,12.90999984741211,13.0,12.619999885559082,12.739999771118164,12568700.0 2010-12-03,13.0600004196167,13.100000381469727,12.859999656677246,12.899999618530273,10377000.0 2010-12-06,13.020000457763672,13.039999961853027,12.899999618530273,13.029999732971191,8239600.0 2010-12-07,12.989999771118164,13.199999809265137,12.979999542236328,13.149999618530273,12500200.0 2010-12-08,13.039999961853027,13.100000381469727,12.989999771118164,12.989999771118164,10391400.0 2010-12-09,13.279999732971191,13.300000190734863,13.119999885559082,13.119999885559082,11491800.0 2010-12-10,13.359999656677246,13.390000343322754,13.199999809265137,13.300000190734863,9901400.0 2010-12-13,13.220000267028809,13.399999618530273,13.210000038146973,13.390000343322754,9473800.0 2010-12-14,13.300000190734863,13.3100004196167,13.180000305175781,13.25,9573500.0 2010-12-15,13.199999809265137,13.380000114440918,13.149999618530273,13.270000457763672,10142800.0 2010-12-16,13.380000114440918,13.399999618530273,13.180000305175781,13.25,8376200.0 2010-12-17,13.609999656677246,13.720000267028809,13.4399995803833,13.4399995803833,19690500.0 2010-12-20,13.600000381469727,13.800000190734863,13.569999694824219,13.600000381469727,12477100.0 2010-12-21,13.90999984741211,13.960000038146973,13.640000343322754,13.649999618530273,14591600.0 2010-12-22,14.0,14.020000457763672,13.779999732971191,13.850000381469727,9699300.0 2010-12-23,14.0,14.100000381469727,13.960000038146973,13.979999542236328,6675900.0 2010-12-27,14.079999923706055,14.130000114440918,13.90999984741211,13.920000076293945,6401500.0 2010-12-28,14.100000381469727,14.140000343322754,14.020000457763672,14.020000457763672,6992500.0 2010-12-29,14.119999885559082,14.15999984741211,14.050000190734863,14.15999984741211,5993600.0 2010-12-30,14.130000114440918,14.199999809265137,14.069999694824219,14.130000114440918,5649900.0 2010-12-31,14.050000190734863,14.149999618530273,14.0,14.130000114440918,5660500.0 2011-01-03,14.0600004196167,14.289999961853027,14.010000228881836,14.130000114440918,10943700.0 2011-01-04,13.970000267028809,14.100000381469727,13.90999984741211,14.0600004196167,16518700.0 2011-01-05,13.760000228881836,13.930000305175781,13.720000267028809,13.819999694824219,24401300.0 2011-01-06,13.890000343322754,14.100000381469727,13.800000190734863,13.819999694824219,18942300.0 2011-01-07,13.960000038146973,14.029999732971191,13.789999961853027,13.930000305175781,10838300.0 2011-01-10,13.770000457763672,13.9399995803833,13.680000305175781,13.890000343322754,15011300.0 2011-01-11,14.079999923706055,14.100000381469727,13.84000015258789,13.869999885559082,17290200.0 2011-01-12,14.260000228881836,14.300000190734863,14.069999694824219,14.170000076293945,8612100.0 2011-01-13,14.239999771118164,14.34000015258789,14.199999809265137,14.279999732971191,9322400.0 2011-01-14,15.319999694824219,15.319999694824219,14.569999694824219,14.640000343322754,36689800.0 2011-01-18,15.199999809265137,15.350000381469727,14.989999771118164,15.260000228881836,33814200.0 2011-01-19,15.229999542236328,15.350000381469727,15.09000015258789,15.140000343322754,27347900.0 2011-01-20,15.0600004196167,15.229999542236328,14.710000038146973,15.229999542236328,21092300.0 2011-01-21,15.010000228881836,15.1899995803833,14.970000267028809,15.170000076293945,12815900.0 2011-01-24,15.369999885559082,15.399999618530273,15.0,15.09000015258789,14403900.0 2011-01-25,15.369999885559082,15.399999618530273,15.130000114440918,15.289999961853027,18445600.0 2011-01-26,15.460000038146973,15.569999694824219,15.3100004196167,15.350000381469727,13248200.0 2011-01-27,16.100000381469727,16.149999618530273,15.449999809265137,15.449999809265137,24319000.0 2011-01-28,15.770000457763672,16.25,15.670000076293945,16.200000762939453,24074100.0 2011-01-31,15.6899995803833,16.1299991607666,15.619999885559082,15.869999885559082,24068000.0 2011-02-01,16.219999313354492,16.270000457763672,15.6899995803833,15.800000190734863,21935800.0 2011-02-02,16.350000381469727,16.520000457763672,16.149999618530273,16.15999984741211,22846900.0 2011-02-03,16.139999389648438,16.34000015258789,15.989999771118164,16.34000015258789,20212200.0 2011-02-04,16.489999771118164,16.5,16.020000457763672,16.15999984741211,15018800.0 2011-02-07,16.389999389648438,16.670000076293945,16.270000457763672,16.520000457763672,15425000.0 2011-02-08,16.15999984741211,16.43000030517578,16.06999969482422,16.389999389648438,16694100.0 2011-02-09,15.869999885559082,16.100000381469727,15.770000457763672,16.09000015258789,20651800.0 2011-02-10,16.1200008392334,16.139999389648438,15.65999984741211,15.760000228881836,19010900.0 2011-02-11,16.010000228881836,16.149999618530273,15.899999618530273,16.040000915527344,12939900.0 2011-02-14,16.200000762939453,16.219999313354492,15.979999542236328,16.010000228881836,12982800.0 2011-02-15,16.1200008392334,16.219999313354492,16.010000228881836,16.190000534057617,12138900.0 2011-02-16,16.350000381469727,16.56999969482422,16.139999389648438,16.219999313354492,18176100.0 2011-02-17,16.420000076293945,16.540000915527344,16.18000030517578,16.309999465942383,13520600.0 2011-02-18,16.469999313354492,16.5,16.270000457763672,16.489999771118164,12380200.0 2011-02-22,15.65999984741211,16.270000457763672,15.619999885559082,16.260000228881836,25417700.0 2011-02-23,15.640000343322754,16.040000915527344,15.449999809265137,15.819999694824219,24399900.0 2011-02-24,15.829999923706055,15.869999885559082,15.520000457763672,15.6899995803833,18660300.0 2011-02-25,16.1200008392334,16.149999618530273,15.710000038146973,16.100000381469727,20071400.0 2011-02-28,16.43000030517578,16.540000915527344,16.1299991607666,16.1299991607666,26338800.0 2011-03-01,16.200000762939453,16.75,16.15999984741211,16.549999237060547,34048400.0 2011-03-02,16.420000076293945,16.469999313354492,16.1200008392334,16.1200008392334,19128000.0 2011-03-03,16.850000381469727,16.93000030517578,16.489999771118164,16.489999771118164,17570800.0 2011-03-04,16.729999542236328,16.8700008392334,16.579999923706055,16.84000015258789,14204700.0 2011-03-07,15.960000038146973,16.770000457763672,15.739999771118164,16.770000457763672,24768000.0 2011-03-08,15.789999961853027,16.0,15.670000076293945,15.979999542236328,28212900.0 2011-03-09,15.300000190734863,15.770000457763672,15.15999984741211,15.729999542236328,32174600.0 2011-03-10,14.960000038146973,15.229999542236328,14.930000305175781,15.079999923706055,23029200.0 2011-03-11,15.0,15.239999771118164,14.770000457763672,14.880000114440918,16362700.0 2011-03-14,14.960000038146973,15.09000015258789,14.8100004196167,14.930000305175781,15936300.0 2011-03-15,14.880000114440918,14.960000038146973,14.25,14.479999542236328,21222000.0 2011-03-16,14.460000038146973,14.9399995803833,14.359999656677246,14.779999732971191,24530800.0 2011-03-17,14.829999923706055,14.970000267028809,14.670000076293945,14.680000305175781,15750300.0 2011-03-18,14.84000015258789,15.100000381469727,14.779999732971191,15.0600004196167,19567600.0 2011-03-21,15.210000038146973,15.359999656677246,15.050000190734863,15.100000381469727,13053300.0 2011-03-22,15.109999656677246,15.279999732971191,15.050000190734863,15.15999984741211,10673300.0 2011-03-23,15.15999984741211,15.210000038146973,14.8100004196167,15.050000190734863,17119100.0 2011-03-24,15.4399995803833,15.460000038146973,15.130000114440918,15.3100004196167,14958900.0 2011-03-25,15.430000305175781,15.59000015258789,15.350000381469727,15.430000305175781,13937100.0 2011-03-28,15.470000267028809,15.550000190734863,15.380000114440918,15.4399995803833,11868500.0 2011-03-29,15.699999809265137,15.819999694824219,15.369999885559082,15.40999984741211,16816500.0 2011-03-30,15.729999542236328,15.890000343322754,15.5600004196167,15.760000228881836,11390500.0 2011-03-31,15.619999885559082,15.859999656677246,15.59000015258789,15.739999771118164,11448600.0 2011-04-01,15.529999732971191,15.850000381469727,15.460000038146973,15.8100004196167,12739400.0 2011-04-04,15.399999618530273,15.579999923706055,15.260000228881836,15.529999732971191,21009900.0 2011-04-05,15.529999732971191,15.619999885559082,15.380000114440918,15.399999618530273,13785600.0 2011-04-06,15.75,15.850000381469727,15.539999961853027,15.609999656677246,13351600.0 2011-04-07,15.5,15.6899995803833,15.239999771118164,15.670000076293945,18218500.0 2011-04-08,15.3100004196167,15.640000343322754,15.260000228881836,15.569999694824219,10591800.0 2011-04-11,15.329999923706055,15.399999618530273,15.170000076293945,15.329999923706055,12408700.0 2011-04-12,15.029999732971191,15.239999771118164,14.890000343322754,15.199999809265137,17063400.0 2011-04-13,14.880000114440918,15.140000343322754,14.819999694824219,15.079999923706055,16177000.0 2011-04-14,14.779999732971191,14.850000381469727,14.65999984741211,14.729999542236328,19631400.0 2011-04-15,14.720000267028809,14.899999618530273,14.619999885559082,14.859999656677246,19034200.0 2011-04-18,14.479999542236328,14.600000381469727,14.40999984741211,14.5600004196167,19711100.0 2011-04-19,14.609999656677246,14.770000457763672,14.470000267028809,14.470000267028809,14145500.0 2011-04-20,15.279999732971191,15.4399995803833,15.130000114440918,15.149999618530273,18697000.0 2011-04-21,15.25,15.260000228881836,15.010000228881836,15.1899995803833,12822500.0 2011-04-25,15.300000190734863,15.3100004196167,15.130000114440918,15.270000457763672,11308500.0 2011-04-26,15.609999656677246,15.609999656677246,15.300000190734863,15.34000015258789,16597600.0 2011-04-27,15.920000076293945,15.970000267028809,15.600000381469727,15.609999656677246,16734000.0 2011-04-28,15.6899995803833,15.949999809265137,15.5,15.890000343322754,21704300.0 2011-04-29,15.6899995803833,15.760000228881836,15.460000038146973,15.760000228881836,29186300.0 2011-05-02,15.149999618530273,15.489999771118164,15.100000381469727,15.34000015258789,23471800.0 2011-05-03,15.239999771118164,15.260000228881836,15.029999732971191,15.130000114440918,16800000.0 2011-05-04,15.09000015258789,15.899999618530273,14.869999885559082,15.880000114440918,35295800.0 2011-05-05,14.960000038146973,15.279999732971191,14.819999694824219,15.050000190734863,25298800.0 2011-05-06,15.229999542236328,15.4399995803833,15.149999618530273,15.229999542236328,16860400.0 2011-05-09,15.039999961853027,15.229999542236328,15.010000228881836,15.199999809265137,14623800.0 2011-05-10,15.0600004196167,15.170000076293945,14.979999542236328,15.140000343322754,16187800.0 2011-05-11,14.920000076293945,15.069999694824219,14.829999923706055,15.069999694824219,16500000.0 2011-05-12,15.09000015258789,15.149999618530273,14.890000343322754,14.90999984741211,17600000.0 2011-05-13,14.800000190734863,15.09000015258789,14.779999732971191,15.039999961853027,15158700.0 2011-05-16,14.520000457763672,14.800000190734863,14.5,14.800000190734863,17248200.0 2011-05-17,14.3100004196167,14.529999732971191,14.260000228881836,14.520000457763672,23388200.0 2011-05-18,14.5,14.550000190734863,14.279999732971191,14.300000190734863,17221900.0 2011-05-19,14.329999923706055,14.5,14.09000015258789,14.199999809265137,19202300.0 2011-05-20,14.09000015258789,14.359999656677246,14.050000190734863,14.279999732971191,17189500.0 2011-05-23,13.789999961853027,13.930000305175781,13.720000267028809,13.920000076293945,21100000.0 2011-05-24,13.710000038146973,13.920000076293945,13.649999618530273,13.829999923706055,25015700.0 2011-05-25,13.859999656677246,13.90999984741211,13.359999656677246,13.420000076293945,27067900.0 2011-05-26,13.640000343322754,13.8100004196167,13.5,13.800000190734863,16979800.0 2011-05-27,13.430000305175781,13.65999984741211,13.40999984741211,13.579999923706055,17064500.0 2011-05-31,13.779999732971191,13.779999732971191,13.5,13.510000228881836,15690400.0 2011-06-01,13.079999923706055,13.75,13.079999923706055,13.739999771118164,41485700.0 2011-06-02,13.149999618530273,13.3100004196167,13.050000190734863,13.050000190734863,26164300.0 2011-06-03,12.960000038146973,13.149999618530273,12.930000305175781,13.039999961853027,14818800.0 2011-06-06,12.890000343322754,13.050000190734863,12.859999656677246,12.920000076293945,11463700.0 2011-06-07,13.029999732971191,13.239999771118164,12.989999771118164,13.0,19150800.0 2011-06-08,12.729999542236328,12.989999771118164,12.6899995803833,12.960000038146973,15379000.0 2011-06-09,12.779999732971191,13.0,12.739999771118164,12.800000190734863,17881400.0 2011-06-10,12.579999923706055,12.779999732971191,12.430000305175781,12.75,16247000.0 2011-06-13,12.479999542236328,12.6899995803833,12.399999618530273,12.670000076293945,11304900.0 2011-06-14,12.699999809265137,12.829999923706055,12.569999694824219,12.569999694824219,17633100.0 2011-06-15,12.569999694824219,12.770000457763672,12.5,12.579999923706055,16768900.0 2011-06-16,12.470000267028809,12.619999885559082,12.359999656677246,12.569999694824219,15158000.0 2011-06-17,12.40999984741211,12.619999885559082,12.260000228881836,12.600000381469727,15527900.0 2011-06-20,12.420000076293945,12.569999694824219,12.350000381469727,12.399999618530273,15531500.0 2011-06-21,12.680000305175781,12.760000228881836,12.399999618530273,12.460000038146973,12415400.0 2011-06-22,12.579999923706055,12.75,12.579999923706055,12.600000381469727,9896800.0 2011-06-23,12.760000228881836,12.789999961853027,12.329999923706055,12.4399995803833,17001400.0 2011-06-24,12.399999618530273,12.760000228881836,12.390000343322754,12.710000038146973,34190200.0 2011-06-27,12.65999984741211,12.75,12.319999694824219,12.399999618530273,17841100.0 2011-06-28,12.710000038146973,12.729999542236328,12.520000457763672,12.6899995803833,12299900.0 2011-06-29,12.670000076293945,12.800000190734863,12.59000015258789,12.729999542236328,13868400.0 2011-06-30,13.010000228881836,13.079999923706055,12.710000038146973,12.729999542236328,18352500.0 2011-07-01,13.289999961853027,13.3100004196167,12.880000114440918,13.010000228881836,11675100.0 2011-07-05,13.09000015258789,13.300000190734863,13.0,13.289999961853027,12813000.0 2011-07-06,13.039999961853027,13.079999923706055,12.829999923706055,13.050000190734863,13686000.0 2011-07-07,13.4399995803833,13.520000457763672,13.130000114440918,13.140000343322754,16123800.0 2011-07-08,13.100000381469727,13.3100004196167,13.0,13.220000267028809,14697400.0 2011-07-11,12.979999542236328,13.449999809265137,12.920000076293945,13.020000457763672,19567300.0 2011-07-12,12.640000343322754,12.880000114440918,12.520000457763672,12.880000114440918,28255900.0 2011-07-13,12.4399995803833,12.729999542236328,12.40999984741211,12.720000267028809,21473000.0 2011-07-14,12.270000457763672,12.640000343322754,12.239999771118164,12.449999809265137,23025700.0 2011-07-15,12.449999809265137,12.489999771118164,12.180000305175781,12.260000228881836,20020800.0 2011-07-18,12.300000190734863,12.529999732971191,12.229999542236328,12.359999656677246,20060700.0 2011-07-19,12.65999984741211,12.720000267028809,12.390000343322754,12.390000343322754,13042400.0 2011-07-20,12.6899995803833,12.789999961853027,12.569999694824219,12.699999809265137,13474600.0 2011-07-21,12.930000305175781,12.989999771118164,12.579999923706055,12.640000343322754,14268700.0 2011-07-22,13.149999618530273,13.210000038146973,12.890000343322754,12.960000038146973,17464100.0 2011-07-25,13.100000381469727,13.199999809265137,12.920000076293945,13.0,12042600.0 2011-07-26,13.100000381469727,13.270000457763672,13.0600004196167,13.149999618530273,10203000.0 2011-07-27,12.640000343322754,12.989999771118164,12.600000381469727,12.970000267028809,21146800.0 2011-07-28,12.479999542236328,12.710000038146973,12.369999885559082,12.609999656677246,15867400.0 2011-07-29,12.319999694824219,12.550000190734863,12.239999771118164,12.380000114440918,20689500.0 2011-08-01,12.329999923706055,12.600000381469727,12.119999885559082,12.5,16794300.0 2011-08-02,12.079999923706055,12.25,12.020000457763672,12.1899995803833,18050400.0 2011-08-03,12.210000038146973,12.239999771118164,11.880000114440918,12.079999923706055,19515900.0 2011-08-04,11.479999542236328,12.020000457763672,11.479999542236328,12.020000457763672,29740000.0 2011-08-05,11.4399995803833,11.930000305175781,11.100000381469727,11.640000343322754,31988000.0 2011-08-08,11.09000015258789,11.5,11.010000228881836,11.130000114440918,34939400.0 2011-08-09,11.4399995803833,11.460000038146973,10.850000381469727,11.199999809265137,34263800.0 2011-08-10,11.25,11.579999923706055,11.09000015258789,11.270000457763672,34632000.0 2011-08-11,11.720000267028809,11.869999885559082,11.229999542236328,11.3100004196167,30026000.0 2011-08-12,11.600000381469727,11.949999809265137,11.539999961853027,11.75,16471100.0 2011-08-15,11.869999885559082,11.869999885559082,11.579999923706055,11.630000114440918,10950200.0 2011-08-16,11.680000305175781,11.869999885559082,11.520000457763672,11.729999542236328,13342400.0 2011-08-17,11.619999885559082,11.949999809265137,11.5,11.710000038146973,10676700.0 2011-08-18,10.989999771118164,11.300000190734863,10.880000114440918,11.279999732971191,17854900.0 2011-08-19,10.819999694824219,11.180000305175781,10.800000190734863,10.869999885559082,16116600.0 2011-08-22,10.859999656677246,11.130000114440918,10.8100004196167,11.010000228881836,13481900.0 2011-08-23,11.4399995803833,11.4399995803833,10.800000190734863,10.8100004196167,16136100.0 2011-08-24,11.359999656677246,11.4399995803833,11.069999694824219,11.390000343322754,16652700.0 2011-08-25,10.8100004196167,11.09000015258789,10.800000190734863,10.84000015258789,21521400.0 2011-08-26,11.0600004196167,11.069999694824219,10.619999885559082,10.75,15078000.0 2011-08-29,11.390000343322754,11.40999984741211,11.09000015258789,11.109999656677246,11015100.0 2011-08-30,11.420000076293945,11.5,11.229999542236328,11.300000190734863,14408300.0 2011-08-31,11.319999694824219,11.630000114440918,11.270000457763672,11.520000457763672,14787800.0 2011-09-01,11.0600004196167,11.430000305175781,11.0600004196167,11.380000114440918,12294800.0 2011-09-02,10.84000015258789,10.960000038146973,10.800000190734863,10.890000343322754,11990900.0 2011-09-06,10.670000076293945,10.710000038146973,10.5,10.579999923706055,16793000.0 2011-09-07,11.09000015258789,11.09000015258789,10.859999656677246,10.869999885559082,18919300.0 2011-09-08,10.850000381469727,11.239999771118164,10.829999923706055,11.020000457763672,17079600.0 2011-09-09,10.729999542236328,11.109999656677246,10.670000076293945,10.6899995803833,18458800.0 2011-09-12,10.859999656677246,10.869999885559082,10.619999885559082,10.640000343322754,17445000.0 2011-09-13,11.020000457763672,11.069999694824219,10.899999618530273,10.930000305175781,22218100.0 2011-09-14,11.25,11.380000114440918,11.010000228881836,11.069999694824219,24538400.0 2011-09-15,11.670000076293945,11.710000038146973,11.460000038146973,11.619999885559082,20687600.0 2011-09-16,11.569999694824219,11.789999961853027,11.5,11.6899995803833,17112700.0 2011-09-19,11.229999542236328,11.300000190734863,11.100000381469727,11.199999809265137,13675400.0 2011-09-20,11.130000114440918,11.470000267028809,11.100000381469727,11.210000038146973,13160600.0 2011-09-21,10.850000381469727,11.25,10.850000381469727,11.149999618530273,17630200.0 2011-09-22,10.359999656677246,10.670000076293945,10.210000038146973,10.649999618530273,25528200.0 2011-09-23,10.59000015258789,10.779999732971191,10.1899995803833,10.260000228881836,17181000.0 2011-09-26,10.380000114440918,10.680000305175781,10.199999809265137,10.649999618530273,25063600.0 2011-09-27,10.789999961853027,11.109999656677246,10.5,10.579999923706055,25223100.0 2011-09-28,10.609999656677246,10.930000305175781,10.550000190734863,10.859999656677246,19060600.0 2011-09-29,10.619999885559082,10.8100004196167,10.399999618530273,10.779999732971191,25321100.0 2011-09-30,10.359999656677246,10.65999984741211,10.350000381469727,10.539999961853027,18089800.0 2011-10-03,9.850000381469727,10.420000076293945,9.850000381469727,10.270000457763672,24505000.0 2011-10-04,10.270000457763672,10.270000457763672,9.699999809265137,9.699999809265137,23364700.0 2011-10-05,10.59000015258789,10.600000381469727,10.079999923706055,10.260000228881836,16704500.0 2011-10-06,10.75,10.819999694824219,10.449999809265137,10.649999618530273,18381800.0 2011-10-07,10.710000038146973,10.949999809265137,10.600000381469727,10.819999694824219,16191300.0 2011-10-10,11.010000228881836,11.109999656677246,10.84000015258789,10.90999984741211,13178400.0 2011-10-11,10.979999542236328,11.079999923706055,10.869999885559082,11.0,11952700.0 2011-10-12,11.300000190734863,11.399999618530273,11.0600004196167,11.09000015258789,16696400.0 2011-10-13,11.579999923706055,11.630000114440918,11.210000038146973,11.279999732971191,18025000.0 2011-10-14,11.600000381469727,11.680000305175781,11.359999656677246,11.680000305175781,13781000.0 2011-10-17,11.390000343322754,11.5600004196167,11.329999923706055,11.529999732971191,16922600.0 2011-10-18,11.65999984741211,11.699999809265137,11.270000457763672,11.569999694824219,17781300.0 2011-10-19,11.479999542236328,11.739999771118164,11.4399995803833,11.670000076293945,10954200.0 2011-10-20,11.329999923706055,11.470000267028809,11.010000228881836,11.4399995803833,12727000.0 2011-10-21,11.6899995803833,11.84000015258789,11.420000076293945,11.420000076293945,15549100.0 2011-10-24,11.930000305175781,11.989999771118164,11.739999771118164,11.770000457763672,11536500.0 2011-10-25,11.760000228881836,12.0,11.739999771118164,11.739999771118164,11800100.0 2011-10-26,11.84000015258789,12.0,11.609999656677246,11.890000343322754,12536800.0 2011-10-27,12.539999961853027,12.600000381469727,12.039999961853027,12.039999961853027,18205600.0 2011-10-28,12.619999885559082,12.619999885559082,12.300000190734863,12.470000267028809,12205200.0 2011-10-31,12.319999694824219,12.619999885559082,12.319999694824219,12.5,13697300.0 2011-11-01,11.920000076293945,12.119999885559082,11.880000114440918,12.010000228881836,16066500.0 2011-11-02,12.039999961853027,12.140000343322754,11.899999618530273,12.0,12590100.0 2011-11-03,12.359999656677246,12.420000076293945,11.899999618530273,12.119999885559082,13353300.0 2011-11-04,12.420000076293945,12.529999732971191,12.15999984741211,12.3100004196167,9429700.0 2011-11-07,12.40999984741211,12.449999809265137,12.1899995803833,12.359999656677246,10733000.0 2011-11-08,12.640000343322754,12.649999618530273,12.399999618530273,12.5,11854400.0 2011-11-09,12.140000343322754,12.399999618530273,12.100000381469727,12.399999618530273,16894700.0 2011-11-10,12.25,12.390000343322754,12.069999694824219,12.260000228881836,11544200.0 2011-11-11,12.729999542236328,12.800000190734863,12.329999923706055,12.420000076293945,12230000.0 2011-11-14,12.539999961853027,12.800000190734863,12.430000305175781,12.680000305175781,10406500.0 2011-11-15,12.640000343322754,12.729999542236328,12.239999771118164,12.289999961853027,11726600.0 2011-11-16,12.470000267028809,12.75,12.380000114440918,12.399999618530273,16320500.0 2011-11-17,11.529999732971191,12.149999618530273,11.319999694824219,12.029999732971191,28977700.0 2011-11-18,11.229999542236328,11.520000457763672,11.130000114440918,11.470000267028809,16189100.0 2011-11-21,10.890000343322754,11.100000381469727,10.800000190734863,11.029999732971191,16919800.0 2011-11-22,10.569999694824219,10.9399995803833,10.520000457763672,10.829999923706055,19257000.0 2011-11-23,10.210000038146973,10.489999771118164,10.170000076293945,10.479999542236328,18230900.0 2011-11-25,10.15999984741211,10.430000305175781,10.15999984741211,10.220000267028809,8492400.0 2011-11-28,10.399999618530273,10.609999656677246,10.300000190734863,10.479999542236328,17515700.0 2011-11-29,10.25,10.460000038146973,10.210000038146973,10.430000305175781,17752500.0 2011-11-30,10.779999732971191,10.800000190734863,10.4399995803833,10.5,24240100.0 2011-12-01,10.770000457763672,10.84000015258789,10.569999694824219,10.729999542236328,14450100.0 2011-12-02,10.829999923706055,11.079999923706055,10.800000190734863,10.899999618530273,15135100.0 2011-12-05,10.989999771118164,11.079999923706055,10.859999656677246,11.010000228881836,13699700.0 2011-12-06,11.09000015258789,11.170000076293945,10.989999771118164,11.0600004196167,11736600.0 2011-12-07,11.25,11.34000015258789,10.9399995803833,11.119999885559082,16954300.0 2011-12-08,10.90999984741211,11.289999961853027,10.899999618530273,11.199999809265137,14242600.0 2011-12-09,11.199999809265137,11.279999732971191,10.800000190734863,10.930000305175781,11978000.0 2011-12-12,10.520000457763672,11.039999961853027,10.470000267028809,11.020000457763672,21755000.0 2011-12-13,10.5,10.65999984741211,10.430000305175781,10.569999694824219,26733000.0 2011-12-14,10.329999923706055,10.529999732971191,10.319999694824219,10.489999771118164,14920900.0 2011-12-15,10.1899995803833,10.520000457763672,10.180000305175781,10.5,17333200.0 2011-12-16,10.329999923706055,10.510000228881836,10.239999771118164,10.289999961853027,17622000.0 2011-12-19,10.130000114440918,10.5,10.119999885559082,10.329999923706055,11819000.0 2011-12-20,10.420000076293945,10.630000114440918,10.3100004196167,10.3100004196167,28154100.0 2011-12-21,10.199999809265137,10.449999809265137,10.170000076293945,10.420000076293945,23424500.0 2011-12-22,10.529999732971191,10.569999694824219,10.25,10.25,20375300.0 2011-12-23,10.819999694824219,10.819999694824219,10.529999732971191,10.539999961853027,12538000.0 2011-12-27,10.829999923706055,10.949999809265137,10.75,10.760000228881836,8893100.0 2011-12-28,10.619999885559082,10.899999618530273,10.59000015258789,10.859999656677246,9531200.0 2011-12-29,10.680000305175781,10.789999961853027,10.619999885559082,10.699999809265137,8106000.0 2011-12-30,10.710000038146973,10.84000015258789,10.699999809265137,10.720000267028809,6529300.0 2012-01-03,10.699999809265137,10.970000267028809,10.680000305175781,10.930000305175781,10935600.0 2012-01-04,10.760000228881836,10.760000228881836,10.609999656677246,10.710000038146973,10571600.0 2012-01-05,10.829999923706055,10.84000015258789,10.640000343322754,10.720000267028809,13992700.0 2012-01-06,11.010000228881836,11.029999732971191,10.729999542236328,10.850000381469727,16178200.0 2012-01-09,11.34000015258789,11.369999885559082,11.020000457763672,11.079999923706055,22287700.0 2012-01-10,11.600000381469727,11.710000038146973,11.4399995803833,11.470000267028809,25222500.0 2012-01-11,11.710000038146973,11.880000114440918,11.539999961853027,11.600000381469727,14683200.0 2012-01-12,11.800000190734863,11.850000381469727,11.630000114440918,11.8100004196167,12567800.0 2012-01-13,11.5,11.770000457763672,11.449999809265137,11.75,14415800.0 2012-01-17,11.779999732971191,11.90999984741211,11.729999542236328,11.800000190734863,23935200.0 2012-01-18,12.119999885559082,12.180000305175781,11.84000015258789,11.890000343322754,20271300.0 2012-01-19,12.3100004196167,12.420000076293945,12.149999618530273,12.1899995803833,15466900.0 2012-01-20,12.470000267028809,12.550000190734863,12.3100004196167,12.390000343322754,19713500.0 2012-01-23,12.220000267028809,12.470000267028809,12.119999885559082,12.430000305175781,18802500.0 2012-01-24,12.3100004196167,12.40999984741211,12.119999885559082,12.220000267028809,8317700.0 2012-01-25,12.359999656677246,12.4399995803833,12.180000305175781,12.319999694824219,10739400.0 2012-01-26,12.399999618530273,12.640000343322754,12.289999961853027,12.430000305175781,14769800.0 2012-01-27,12.229999542236328,12.520000457763672,12.180000305175781,12.399999618530273,18987000.0 2012-01-30,12.0600004196167,12.149999618530273,11.979999542236328,12.09000015258789,15915900.0 2012-01-31,12.279999732971191,12.34000015258789,12.109999656677246,12.180000305175781,15032300.0 2012-02-01,12.569999694824219,12.65999984741211,12.350000381469727,12.4399995803833,14686300.0 2012-02-02,12.640000343322754,12.760000228881836,12.550000190734863,12.550000190734863,11213100.0 2012-02-03,12.789999961853027,12.890000343322754,12.710000038146973,12.8100004196167,11047500.0 2012-02-06,12.609999656677246,12.75,12.449999809265137,12.739999771118164,14348600.0 2012-02-07,12.739999771118164,12.800000190734863,12.550000190734863,12.630000114440918,8784200.0 2012-02-08,13.0,13.09000015258789,12.710000038146973,12.710000038146973,17888500.0 2012-02-09,13.109999656677246,13.130000114440918,12.920000076293945,13.0,11423100.0 2012-02-10,12.949999809265137,13.109999656677246,12.869999885559082,12.970000267028809,10442200.0 2012-02-13,12.930000305175781,13.130000114440918,12.800000190734863,13.039999961853027,9921500.0 2012-02-14,12.869999885559082,12.989999771118164,12.6899995803833,12.949999809265137,14889400.0 2012-02-15,12.899999618530273,13.100000381469727,12.84000015258789,12.890000343322754,11299100.0 2012-02-16,13.210000038146973,13.229999542236328,12.930000305175781,12.9399995803833,14152400.0 2012-02-17,12.989999771118164,13.9399995803833,12.970000267028809,13.859999656677246,33947400.0 2012-02-21,12.710000038146973,13.020000457763672,12.600000381469727,13.010000228881836,21443600.0 2012-02-22,12.899999618530273,12.9399995803833,12.699999809265137,12.699999809265137,22623800.0 2012-02-23,12.739999771118164,12.920000076293945,12.520000457763672,12.890000343322754,17934100.0 2012-02-24,12.630000114440918,12.829999923706055,12.600000381469727,12.729999542236328,10255800.0 2012-02-27,12.529999732971191,12.720000267028809,12.479999542236328,12.550000190734863,15746300.0 2012-02-28,12.5600004196167,12.729999542236328,12.479999542236328,12.510000228881836,15675900.0 2012-02-29,12.25,12.5600004196167,12.210000038146973,12.539999961853027,22131000.0 2012-03-01,12.239999771118164,12.369999885559082,12.15999984741211,12.300000190734863,15312000.0 2012-03-02,12.220000267028809,12.399999618530273,12.130000114440918,12.220000267028809,21939400.0 2012-03-05,12.029999732971191,12.180000305175781,11.920000076293945,12.149999618530273,18739500.0 2012-03-06,12.010000228881836,12.199999809265137,11.930000305175781,11.930000305175781,19251600.0 2012-03-07,12.100000381469727,12.220000267028809,12.020000457763672,12.029999732971191,14878600.0 2012-03-08,12.1899995803833,12.289999961853027,12.079999923706055,12.1899995803833,15581100.0 2012-03-09,12.369999885559082,12.40999984741211,12.100000381469727,12.180000305175781,10748200.0 2012-03-12,12.380000114440918,12.420000076293945,12.229999542236328,12.359999656677246,10280600.0 2012-03-13,12.5,12.569999694824219,12.390000343322754,12.489999771118164,14960600.0 2012-03-14,12.539999961853027,12.65999984741211,12.489999771118164,12.510000228881836,13491900.0 2012-03-15,12.789999961853027,12.880000114440918,12.579999923706055,12.59000015258789,11979400.0 2012-03-16,12.819999694824219,12.930000305175781,12.710000038146973,12.75,16898800.0 2012-03-19,12.829999923706055,12.9399995803833,12.75,12.800000190734863,9365900.0 2012-03-20,12.710000038146973,12.84000015258789,12.670000076293945,12.739999771118164,12306700.0 2012-03-21,12.720000267028809,12.890000343322754,12.649999618530273,12.699999809265137,9747200.0 2012-03-22,12.649999618530273,12.710000038146973,12.460000038146973,12.670000076293945,14910200.0 2012-03-23,12.6899995803833,12.729999542236328,12.539999961853027,12.649999618530273,11338500.0 2012-03-26,12.960000038146973,13.0,12.779999732971191,12.800000190734863,12781600.0 2012-03-27,12.819999694824219,12.989999771118164,12.8100004196167,12.949999809265137,13512700.0 2012-03-28,12.460000038146973,12.800000190734863,12.300000190734863,12.770000457763672,22290600.0 2012-03-29,12.479999542236328,12.5,12.270000457763672,12.359999656677246,12771100.0 2012-03-30,12.449999809265137,12.579999923706055,12.40999984741211,12.579999923706055,11287800.0 2012-04-02,12.5,12.550000190734863,12.350000381469727,12.449999809265137,12480900.0 2012-04-03,12.239999771118164,12.529999732971191,12.220000267028809,12.399999618530273,15238900.0 2012-04-04,12.0600004196167,12.220000267028809,12.0,12.100000381469727,15856500.0 2012-04-05,12.029999732971191,12.15999984741211,12.0,12.039999961853027,11857900.0 2012-04-09,11.859999656677246,11.9399995803833,11.789999961853027,11.859999656677246,13325200.0 2012-04-10,11.75,11.9399995803833,11.6899995803833,11.800000190734863,13862800.0 2012-04-11,11.920000076293945,12.0,11.800000190734863,11.829999923706055,10200400.0 2012-04-12,12.069999694824219,12.149999618530273,11.859999656677246,11.920000076293945,8476700.0 2012-04-13,11.800000190734863,12.079999923706055,11.789999961853027,11.989999771118164,9016900.0 2012-04-16,11.859999656677246,11.930000305175781,11.710000038146973,11.84000015258789,9891600.0 2012-04-17,12.029999732971191,12.130000114440918,11.890000343322754,11.90999984741211,10386800.0 2012-04-18,11.850000381469727,11.979999542236328,11.8100004196167,11.979999542236328,11011300.0 2012-04-19,11.869999885559082,12.050000190734863,11.819999694824219,11.850000381469727,9807600.0 2012-04-20,11.770000457763672,11.989999771118164,11.770000457763672,11.90999984741211,10119900.0 2012-04-23,11.579999923706055,11.630000114440918,11.479999542236328,11.609999656677246,12516400.0 2012-04-24,11.489999771118164,11.649999618530273,11.460000038146973,11.59000015258789,10858100.0 2012-04-25,11.640000343322754,11.6899995803833,11.529999732971191,11.5600004196167,8851600.0 2012-04-26,11.9399995803833,12.010000228881836,11.649999618530273,11.670000076293945,11964000.0 2012-04-27,12.029999732971191,12.050000190734863,11.880000114440918,11.9399995803833,10774600.0 2012-04-30,11.989999771118164,12.100000381469727,11.960000038146973,11.989999771118164,8445900.0 2012-05-01,11.859999656677246,12.0600004196167,11.850000381469727,12.010000228881836,10757600.0 2012-05-02,11.8100004196167,11.84000015258789,11.720000267028809,11.829999923706055,10064100.0 2012-05-03,11.529999732971191,11.819999694824219,11.510000228881836,11.800000190734863,11657600.0 2012-05-04,11.279999732971191,11.5,11.229999542236328,11.5,13761300.0 2012-05-07,11.1899995803833,11.25,11.109999656677246,11.180000305175781,12523100.0 2012-05-08,11.15999984741211,11.210000038146973,10.960000038146973,11.09000015258789,13724200.0 2012-05-09,11.079999923706055,11.15999984741211,10.899999618530273,11.010000228881836,12048100.0 2012-05-10,11.0600004196167,11.229999542236328,10.989999771118164,11.140000343322754,16032300.0 2012-05-11,10.979999542236328,11.149999618530273,10.970000267028809,11.039999961853027,15742100.0 2012-05-14,10.949999809265137,11.039999961853027,10.850000381469727,10.90999984741211,8960900.0 2012-05-15,10.8100004196167,11.029999732971191,10.779999732971191,10.880000114440918,12692300.0 2012-05-16,10.65999984741211,10.899999618530273,10.649999618530273,10.819999694824219,12209000.0 2012-05-17,10.479999542236328,10.739999771118164,10.479999542236328,10.670000076293945,14533300.0 2012-05-18,10.359999656677246,10.670000076293945,10.350000381469727,10.460000038146973,16363200.0 2012-05-21,10.65999984741211,10.6899995803833,10.359999656677246,10.359999656677246,17115800.0 2012-05-22,10.539999961853027,10.680000305175781,10.300000190734863,10.529999732971191,14803000.0 2012-05-23,10.670000076293945,10.720000267028809,10.40999984741211,10.59000015258789,16400000.0 2012-05-24,10.380000114440918,10.699999809265137,10.260000228881836,10.65999984741211,20934100.0 2012-05-25,10.539999961853027,10.630000114440918,10.399999618530273,10.40999984741211,10078200.0 2012-05-29,10.710000038146973,10.770000457763672,10.569999694824219,10.640000343322754,13307500.0 2012-05-30,10.460000038146973,10.670000076293945,10.4399995803833,10.59000015258789,19425900.0 2012-05-31,10.329999923706055,10.460000038146973,10.260000228881836,10.449999809265137,21572400.0 2012-06-01,10.010000228881836,10.270000457763672,9.970000267028809,10.1899995803833,28393400.0 2012-06-04,10.100000381469727,10.15999984741211,9.989999771118164,10.079999923706055,14961500.0 2012-06-05,10.289999961853027,10.319999694824219,10.0600004196167,10.0600004196167,16388200.0 2012-06-06,10.649999618530273,10.670000076293945,10.390000343322754,10.390000343322754,16207700.0 2012-06-07,10.609999656677246,10.800000190734863,10.569999694824219,10.770000457763672,17349300.0 2012-06-08,10.760000228881836,10.800000190734863,10.5600004196167,10.59000015258789,11764600.0 2012-06-11,10.59000015258789,10.899999618530273,10.579999923706055,10.899999618530273,11645800.0 2012-06-12,10.829999923706055,10.850000381469727,10.579999923706055,10.609999656677246,13340100.0 2012-06-13,10.760000228881836,10.9399995803833,10.720000267028809,10.789999961853027,12389100.0 2012-06-14,10.779999732971191,10.84000015258789,10.649999618530273,10.779999732971191,13373400.0 2012-06-15,10.989999771118164,11.020000457763672,10.670000076293945,10.829999923706055,18900800.0 2012-06-18,11.0,11.0600004196167,10.90999984741211,10.9399995803833,11441900.0 2012-06-19,11.180000305175781,11.25,11.0,11.0600004196167,11712400.0 2012-06-20,11.550000190734863,11.59000015258789,11.380000114440918,11.460000038146973,23143600.0 2012-06-21,11.170000076293945,11.699999809265137,11.130000114440918,11.510000228881836,18374000.0 2012-06-22,11.239999771118164,11.319999694824219,11.140000343322754,11.239999771118164,23737900.0 2012-06-25,10.9399995803833,11.130000114440918,10.899999618530273,11.119999885559082,13901500.0 2012-06-26,10.989999771118164,11.0600004196167,10.90999984741211,10.9399995803833,11751600.0 2012-06-27,11.130000114440918,11.199999809265137,10.989999771118164,11.039999961853027,8149000.0 2012-06-28,11.09000015258789,11.109999656677246,10.920000076293945,11.020000457763672,10423200.0 2012-06-29,11.449999809265137,11.470000267028809,11.260000228881836,11.300000190734863,11453600.0 2012-07-02,11.279999732971191,11.449999809265137,11.210000038146973,11.4399995803833,8925400.0 2012-07-03,11.470000267028809,11.470000267028809,11.229999542236328,11.25,4511800.0 2012-07-05,11.319999694824219,11.489999771118164,11.25,11.40999984741211,11933600.0 2012-07-06,11.039999961853027,11.260000228881836,10.960000038146973,11.260000228881836,12733200.0 2012-07-09,11.010000228881836,11.109999656677246,10.930000305175781,11.050000190734863,9766200.0 2012-07-10,10.710000038146973,10.930000305175781,10.399999618530273,10.510000228881836,23012000.0 2012-07-11,10.569999694824219,10.699999809265137,10.510000228881836,10.649999618530273,10875300.0 2012-07-12,10.369999885559082,10.510000228881836,10.289999961853027,10.470000267028809,14315400.0 2012-07-13,10.479999542236328,10.520000457763672,10.350000381469727,10.369999885559082,10460600.0 2012-07-16,10.380000114440918,10.479999542236328,10.3100004196167,10.479999542236328,7929100.0 2012-07-17,10.390000343322754,10.470000267028809,10.25,10.420000076293945,10582700.0 2012-07-18,10.680000305175781,10.6899995803833,10.34000015258789,10.34000015258789,11226900.0 2012-07-19,10.699999809265137,10.84000015258789,10.569999694824219,10.6899995803833,12960400.0 2012-07-20,10.510000228881836,10.729999542236328,10.460000038146973,10.680000305175781,11763300.0 2012-07-23,10.489999771118164,10.550000190734863,10.220000267028809,10.319999694824219,10927400.0 2012-07-24,10.380000114440918,10.5,10.260000228881836,10.460000038146973,10328000.0 2012-07-25,10.470000267028809,10.65999984741211,10.380000114440918,10.40999984741211,15145300.0 2012-07-26,10.640000343322754,10.789999961853027,10.510000228881836,10.699999809265137,11533600.0 2012-07-27,10.899999618530273,10.9399995803833,10.609999656677246,10.720000267028809,10893100.0 2012-07-30,10.819999694824219,11.0,10.770000457763672,10.960000038146973,12880700.0 2012-07-31,10.890000343322754,11.010000228881836,10.84000015258789,10.850000381469727,9428900.0 2012-08-01,10.920000076293945,10.979999542236328,10.789999961853027,10.9399995803833,10289000.0 2012-08-02,10.920000076293945,11.100000381469727,10.720000267028809,10.779999732971191,11871300.0 2012-08-03,11.220000267028809,11.25,11.0,11.069999694824219,8498200.0 2012-08-06,11.279999732971191,11.470000267028809,11.25,11.289999961853027,11821100.0 2012-08-07,11.869999885559082,11.890000343322754,11.449999809265137,11.59000015258789,20459500.0 2012-08-08,11.920000076293945,11.960000038146973,11.710000038146973,11.760000228881836,8952800.0 2012-08-09,11.890000343322754,12.0,11.850000381469727,11.899999618530273,11797900.0 2012-08-10,11.949999809265137,11.970000267028809,11.800000190734863,11.880000114440918,7784100.0 2012-08-13,11.8100004196167,11.949999809265137,11.760000228881836,11.90999984741211,8571800.0 2012-08-14,11.710000038146973,11.949999809265137,11.680000305175781,11.899999618530273,9029500.0 2012-08-15,11.800000190734863,11.90999984741211,11.720000267028809,11.729999542236328,9283700.0 2012-08-16,11.979999542236328,12.050000190734863,11.300000190734863,11.34000015258789,25910800.0 2012-08-17,12.0,12.0,11.819999694824219,11.979999542236328,11957400.0 2012-08-20,11.970000267028809,12.020000457763672,11.880000114440918,11.960000038146973,11226300.0 2012-08-21,11.779999732971191,11.989999771118164,11.729999542236328,11.890000343322754,12443400.0 2012-08-22,11.779999732971191,11.890000343322754,11.720000267028809,11.800000190734863,13170500.0 2012-08-23,11.800000190734863,11.850000381469727,11.680000305175781,11.760000228881836,10745700.0 2012-08-24,11.770000457763672,11.800000190734863,11.65999984741211,11.729999542236328,10976200.0 2012-08-27,11.619999885559082,11.800000190734863,11.59000015258789,11.789999961853027,12800000.0 2012-08-28,11.630000114440918,11.710000038146973,11.529999732971191,11.569999694824219,12072100.0 2012-08-29,11.699999809265137,11.760000228881836,11.520000457763672,11.630000114440918,9637800.0 2012-08-30,11.470000267028809,11.630000114440918,11.449999809265137,11.609999656677246,9928500.0 2012-08-31,11.6899995803833,11.770000457763672,11.550000190734863,11.579999923706055,10945800.0 2012-09-04,11.739999771118164,11.819999694824219,11.5600004196167,11.649999618530273,17396300.0 2012-09-05,11.720000267028809,11.890000343322754,11.65999984741211,11.800000190734863,12779000.0 2012-09-06,11.90999984741211,11.949999809265137,11.75,11.760000228881836,19311500.0 2012-09-07,11.859999656677246,11.859999656677246,11.640000343322754,11.699999809265137,16147200.0 2012-09-10,11.6899995803833,11.869999885559082,11.670000076293945,11.859999656677246,13561700.0 2012-09-11,11.649999618530273,11.770000457763672,11.569999694824219,11.670000076293945,12645100.0 2012-09-12,11.600000381469727,11.739999771118164,11.569999694824219,11.680000305175781,11643000.0 2012-09-13,11.850000381469727,11.859999656677246,11.510000228881836,11.579999923706055,14894900.0 2012-09-14,12.050000190734863,12.069999694824219,11.800000190734863,11.850000381469727,23667800.0 2012-09-17,11.9399995803833,12.029999732971191,11.850000381469727,12.020000457763672,10783000.0 2012-09-18,11.710000038146973,11.90999984741211,11.65999984741211,11.899999618530273,14625500.0 2012-09-19,11.5,11.5600004196167,11.359999656677246,11.489999771118164,17402700.0 2012-09-20,11.4399995803833,11.470000267028809,11.3100004196167,11.4399995803833,10002200.0 2012-09-21,11.449999809265137,11.569999694824219,11.390000343322754,11.489999771118164,17086100.0 2012-09-24,11.359999656677246,11.430000305175781,11.3100004196167,11.430000305175781,8301500.0 2012-09-25,11.149999618530273,11.4399995803833,11.130000114440918,11.4399995803833,11539400.0 2012-09-26,11.140000343322754,11.199999809265137,10.979999542236328,11.170000076293945,10778700.0 2012-09-27,11.289999961853027,11.369999885559082,11.09000015258789,11.180000305175781,10122900.0 2012-09-28,11.170000076293945,11.260000228881836,11.09000015258789,11.220000267028809,13132400.0 2012-10-01,11.130000114440918,11.319999694824219,11.079999923706055,11.180000305175781,10458700.0 2012-10-02,11.170000076293945,11.220000267028809,11.0600004196167,11.1899995803833,11260500.0 2012-10-03,11.15999984741211,11.25,11.119999885559082,11.199999809265137,10492000.0 2012-10-04,11.100000381469727,11.1899995803833,11.020000457763672,11.180000305175781,17241000.0 2012-10-05,11.130000114440918,11.260000228881836,11.100000381469727,11.130000114440918,9167300.0 2012-10-08,11.010000228881836,11.079999923706055,10.970000267028809,11.079999923706055,9569500.0 2012-10-09,10.899999618530273,11.010000228881836,10.850000381469727,10.989999771118164,11723900.0 2012-10-10,10.899999618530273,11.029999732971191,10.859999656677246,10.930000305175781,12980000.0 2012-10-11,10.949999809265137,11.050000190734863,10.90999984741211,11.0,8278600.0 2012-10-12,10.899999618530273,11.029999732971191,10.869999885559082,10.920000076293945,10173300.0 2012-10-15,10.960000038146973,10.989999771118164,10.850000381469727,10.90999984741211,12561700.0 2012-10-16,11.199999809265137,11.289999961853027,10.970000267028809,10.989999771118164,13193100.0 2012-10-17,11.15999984741211,11.220000267028809,11.09000015258789,11.119999885559082,14302500.0 2012-10-18,11.1899995803833,11.229999542236328,11.100000381469727,11.140000343322754,13693700.0 2012-10-19,10.84000015258789,11.210000038146973,10.779999732971191,11.210000038146973,17085000.0 2012-10-22,10.859999656677246,10.9399995803833,10.779999732971191,10.8100004196167,12093800.0 2012-10-23,10.800000190734863,10.850000381469727,10.619999885559082,10.75,12121300.0 2012-10-24,10.6899995803833,10.90999984741211,10.670000076293945,10.899999618530273,11885900.0 2012-10-25,10.680000305175781,10.850000381469727,10.630000114440918,10.75,16366900.0 2012-10-26,10.649999618530273,10.770000457763672,10.600000381469727,10.710000038146973,15165300.0 2012-10-31,10.600000381469727,10.720000267028809,10.539999961853027,10.649999618530273,12630000.0 2012-11-01,10.949999809265137,11.050000190734863,10.59000015258789,10.630000114440918,21400100.0 2012-11-02,10.8100004196167,10.979999542236328,10.739999771118164,10.949999809265137,13419900.0 2012-11-05,11.09000015258789,11.140000343322754,10.710000038146973,10.710000038146973,11931800.0 2012-11-06,11.460000038146973,11.510000228881836,11.069999694824219,11.109999656677246,17001000.0 2012-11-07,10.949999809265137,11.300000190734863,10.899999618530273,11.300000190734863,17878700.0 2012-11-08,10.5,10.979999542236328,10.5,10.920000076293945,23188100.0 2012-11-09,10.670000076293945,10.800000190734863,10.510000228881836,10.520000457763672,11434100.0 2012-11-12,10.630000114440918,10.760000228881836,10.609999656677246,10.6899995803833,8005400.0 2012-11-13,10.479999542236328,10.65999984741211,10.430000305175781,10.550000190734863,11151100.0 2012-11-14,10.359999656677246,10.569999694824219,10.319999694824219,10.569999694824219,13551300.0 2012-11-15,10.300000190734863,10.470000267028809,10.239999771118164,10.380000114440918,15464800.0 2012-11-16,10.149999618530273,10.34000015258789,9.949999809265137,10.319999694824219,24263200.0 2012-11-19,10.359999656677246,10.430000305175781,10.119999885559082,10.15999984741211,15542400.0 2012-11-20,10.390000343322754,10.390000343322754,10.239999771118164,10.319999694824219,10707600.0 2012-11-21,10.430000305175781,10.5,10.289999961853027,10.350000381469727,8699700.0 2012-11-23,10.399999618530273,10.550000190734863,10.350000381469727,10.4399995803833,6927300.0 2012-11-26,10.470000267028809,10.5600004196167,10.34000015258789,10.350000381469727,9730500.0 2012-11-27,10.359999656677246,10.5,10.359999656677246,10.399999618530273,9574000.0 2012-11-28,10.600000381469727,10.619999885559082,10.239999771118164,10.329999923706055,11383300.0 2012-11-29,10.739999771118164,10.800000190734863,10.649999618530273,10.65999984741211,9554700.0 2012-11-30,10.729999542236328,10.800000190734863,10.699999809265137,10.739999771118164,13237800.0 2012-12-03,10.65999984741211,10.850000381469727,10.649999618530273,10.779999732971191,9273100.0 2012-12-04,10.880000114440918,10.890000343322754,10.630000114440918,10.6899995803833,12033400.0 2012-12-05,10.800000190734863,10.930000305175781,10.770000457763672,10.869999885559082,10727000.0 2012-12-06,10.890000343322754,10.890000343322754,10.739999771118164,10.800000190734863,8415100.0 2012-12-07,10.970000267028809,10.979999542236328,10.829999923706055,10.930000305175781,8275000.0 2012-12-10,11.050000190734863,11.130000114440918,10.90999984741211,10.920000076293945,9550300.0 2012-12-11,11.079999923706055,11.199999809265137,11.0600004196167,11.100000381469727,10379400.0 2012-12-12,11.09000015258789,11.25,11.079999923706055,11.109999656677246,11821900.0 2012-12-13,11.109999656677246,11.220000267028809,10.9399995803833,11.140000343322754,14793200.0 2012-12-14,11.079999923706055,11.180000305175781,11.010000228881836,11.029999732971191,7604500.0 2012-12-17,11.109999656677246,11.170000076293945,10.989999771118164,11.09000015258789,9299300.0 2012-12-18,11.180000305175781,11.25,11.020000457763672,11.09000015258789,10522600.0 2012-12-19,11.34000015258789,11.380000114440918,11.220000267028809,11.239999771118164,11180100.0 2012-12-20,11.380000114440918,11.390000343322754,11.199999809265137,11.34000015258789,9755900.0 2012-12-21,11.5,11.5,11.020000457763672,11.199999809265137,31340200.0 2012-12-24,11.369999885559082,11.489999771118164,11.300000190734863,11.390000343322754,5279500.0 2012-12-26,11.390000343322754,11.449999809265137,11.300000190734863,11.369999885559082,8168900.0 2012-12-27,11.350000381469727,11.449999809265137,11.1899995803833,11.369999885559082,11111400.0 2012-12-28,11.260000228881836,11.380000114440918,11.220000267028809,11.25,10012200.0 2012-12-31,11.4399995803833,11.4399995803833,11.199999809265137,11.25,9255000.0 2013-01-02,11.84000015258789,11.84000015258789,11.609999656677246,11.640000343322754,12963700.0 2013-01-03,11.8100004196167,11.899999618530273,11.699999809265137,11.84000015258789,8741500.0 2013-01-04,11.8100004196167,11.869999885559082,11.710000038146973,11.819999694824219,7446400.0 2013-01-07,11.670000076293945,11.710000038146973,11.390000343322754,11.470000267028809,14497900.0 2013-01-08,11.510000228881836,11.649999618530273,11.479999542236328,11.579999923706055,8260500.0 2013-01-09,11.680000305175781,11.720000267028809,11.489999771118164,11.520000457763672,11170300.0 2013-01-10,11.640000343322754,11.850000381469727,11.619999885559082,11.720000267028809,10049100.0 2013-01-11,11.710000038146973,11.739999771118164,11.630000114440918,11.670000076293945,8091600.0 2013-01-14,11.75,11.789999961853027,11.59000015258789,11.670000076293945,7886000.0 2013-01-15,11.770000457763672,11.819999694824219,11.600000381469727,11.720000267028809,10354600.0 2013-01-16,11.930000305175781,12.050000190734863,11.699999809265137,11.739999771118164,15492500.0 2013-01-17,12.399999618530273,12.449999809265137,11.9399995803833,11.949999809265137,27137200.0 2013-01-18,12.649999618530273,12.890000343322754,12.40999984741211,12.5,48524600.0 2013-01-22,12.710000038146973,12.729999542236328,12.539999961853027,12.59000015258789,14624600.0 2013-01-23,12.699999809265137,12.739999771118164,12.59000015258789,12.739999771118164,11479900.0 2013-01-24,12.600000381469727,12.789999961853027,12.569999694824219,12.699999809265137,10370800.0 2013-01-25,12.829999923706055,12.979999542236328,12.739999771118164,12.760000228881836,18953100.0 2013-01-28,12.960000038146973,13.039999961853027,12.819999694824219,12.869999885559082,11216100.0 2013-01-29,12.800000190734863,12.899999618530273,12.729999542236328,12.890000343322754,9317300.0 2013-01-30,12.859999656677246,12.9399995803833,12.729999542236328,12.760000228881836,10831500.0 2013-01-31,12.90999984741211,12.979999542236328,12.800000190734863,12.850000381469727,9730300.0 2013-02-01,13.170000076293945,13.1899995803833,12.869999885559082,12.930000305175781,17042500.0 2013-02-04,13.0,13.279999732971191,12.989999771118164,13.020000457763672,13451900.0 2013-02-05,13.420000076293945,13.449999809265137,13.039999961853027,13.0600004196167,23279300.0 2013-02-06,13.399999618530273,13.4399995803833,13.25,13.319999694824219,14286200.0 2013-02-07,13.300000190734863,13.40999984741211,13.109999656677246,13.390000343322754,14791600.0 2013-02-08,13.609999656677246,13.680000305175781,13.359999656677246,13.40999984741211,16950500.0 2013-02-11,13.65999984741211,13.75,13.479999542236328,13.5600004196167,13240600.0 2013-02-12,13.65999984741211,13.6899995803833,13.470000267028809,13.670000076293945,11712600.0 2013-02-13,13.770000457763672,13.789999961853027,13.619999885559082,13.770000457763672,11664800.0 2013-02-14,13.890000343322754,13.989999771118164,13.649999618530273,13.859999656677246,20125200.0 2013-02-15,13.739999771118164,13.899999618530273,13.630000114440918,13.829999923706055,10918200.0 2013-02-19,13.890000343322754,13.949999809265137,13.670000076293945,13.710000038146973,10944100.0 2013-02-20,13.59000015258789,13.90999984741211,13.5600004196167,13.899999618530273,13893400.0 2013-02-21,13.25,13.520000457763672,13.09000015258789,13.510000228881836,17873600.0 2013-02-22,13.569999694824219,13.600000381469727,13.300000190734863,13.329999923706055,9134300.0 2013-02-25,13.229999542236328,13.800000190734863,13.220000267028809,13.670000076293945,15608600.0 2013-02-26,13.630000114440918,13.670000076293945,13.369999885559082,13.5,22783500.0 2013-02-27,13.739999771118164,13.829999923706055,13.550000190734863,13.600000381469727,15463200.0 2013-02-28,13.710000038146973,13.859999656677246,13.670000076293945,13.739999771118164,13483900.0 2013-03-01,13.59000015258789,13.680000305175781,13.399999618530273,13.579999923706055,12821000.0 2013-03-04,13.569999694824219,13.600000381469727,13.430000305175781,13.5600004196167,8107000.0 2013-03-05,13.739999771118164,13.779999732971191,13.619999885559082,13.649999618530273,9723400.0 2013-03-06,13.670000076293945,13.869999885559082,13.649999618530273,13.800000190734863,11513200.0 2013-03-07,13.550000190734863,13.779999732971191,13.449999809265137,13.649999618530273,15011300.0 2013-03-08,13.539999961853027,13.670000076293945,13.399999618530273,13.640000343322754,11335000.0 2013-03-11,13.520000457763672,13.5600004196167,13.4399995803833,13.479999542236328,7355400.0 2013-03-12,13.399999618530273,13.550000190734863,13.34000015258789,13.449999809265137,8362800.0 2013-03-13,13.630000114440918,13.649999618530273,13.34000015258789,13.449999809265137,10364600.0 2013-03-14,13.680000305175781,13.760000228881836,13.630000114440918,13.630000114440918,7978700.0 2013-03-15,13.3100004196167,13.710000038146973,13.260000228881836,13.600000381469727,17885900.0 2013-03-18,13.050000190734863,13.199999809265137,13.0,13.130000114440918,9798200.0 2013-03-19,12.960000038146973,13.09000015258789,12.800000190734863,13.050000190734863,18027200.0 2013-03-20,13.180000305175781,13.220000267028809,12.930000305175781,13.029999732971191,12832900.0 2013-03-21,12.960000038146973,13.130000114440918,12.920000076293945,13.100000381469727,10005400.0 2013-03-22,13.260000228881836,13.279999732971191,13.0,13.0,13933500.0 2013-03-25,13.319999694824219,13.399999618530273,13.229999542236328,13.369999885559082,10630700.0 2013-03-26,13.399999618530273,13.489999771118164,13.319999694824219,13.399999618530273,10751100.0 2013-03-27,13.40999984741211,13.420000076293945,13.09000015258789,13.300000190734863,10585500.0 2013-03-28,13.479999542236328,13.539999961853027,13.329999923706055,13.420000076293945,11878200.0 2013-04-01,13.359999656677246,13.489999771118164,13.270000457763672,13.479999542236328,11026400.0 2013-04-02,13.239999771118164,13.460000038146973,13.1899995803833,13.460000038146973,8535600.0 2013-04-03,13.149999618530273,13.239999771118164,13.020000457763672,13.239999771118164,14428100.0 2013-04-04,13.220000267028809,13.239999771118164,13.029999732971191,13.100000381469727,7399800.0 2013-04-05,13.199999809265137,13.220000267028809,12.90999984741211,13.020000457763672,10349000.0 2013-04-08,13.380000114440918,13.420000076293945,12.960000038146973,13.170000076293945,15210500.0 2013-04-09,13.300000190734863,13.479999542236328,13.199999809265137,13.34000015258789,13917200.0 2013-04-10,13.8100004196167,13.829999923706055,13.270000457763672,13.300000190734863,15002400.0 2013-04-11,13.800000190734863,13.970000267028809,13.699999809265137,13.729999542236328,11024700.0 2013-04-12,13.630000114440918,13.789999961853027,13.510000228881836,13.770000457763672,6933300.0 2013-04-15,13.3100004196167,13.649999618530273,13.229999542236328,13.489999771118164,16472400.0 2013-04-16,13.460000038146973,13.5,13.34000015258789,13.369999885559082,10697100.0 2013-04-17,13.050000190734863,13.430000305175781,13.0,13.270000457763672,16516400.0 2013-04-18,12.920000076293945,13.229999542236328,12.890000343322754,13.170000076293945,13911400.0 2013-04-19,12.930000305175781,13.020000457763672,12.649999618530273,12.829999923706055,12634800.0 2013-04-22,13.079999923706055,13.149999618530273,12.850000381469727,12.9399995803833,11135400.0 2013-04-23,13.430000305175781,13.489999771118164,13.140000343322754,13.180000305175781,10313800.0 2013-04-24,13.630000114440918,13.65999984741211,13.390000343322754,13.40999984741211,10010100.0 2013-04-25,14.149999618530273,14.199999809265137,13.670000076293945,13.739999771118164,20829700.0 2013-04-26,14.140000343322754,14.220000267028809,13.800000190734863,13.90999984741211,17233900.0 2013-04-29,14.399999618530273,14.4399995803833,14.069999694824219,14.149999618530273,16446800.0 2013-04-30,14.510000228881836,14.510000228881836,14.289999961853027,14.369999885559082,10094900.0 2013-05-01,14.470000267028809,14.75,14.4399995803833,14.5,13788200.0 2013-05-02,14.789999961853027,14.800000190734863,14.40999984741211,14.470000267028809,14534600.0 2013-05-03,14.829999923706055,15.180000305175781,14.789999961853027,14.890000343322754,15303800.0 2013-05-06,14.8100004196167,14.920000076293945,14.710000038146973,14.84000015258789,8393500.0 2013-05-07,14.720000267028809,14.850000381469727,14.699999809265137,14.84000015258789,8008900.0 2013-05-08,14.850000381469727,14.979999542236328,14.5600004196167,14.699999809265137,14143900.0 2013-05-09,14.920000076293945,15.0,14.819999694824219,14.859999656677246,9214100.0 2013-05-10,14.970000267028809,14.979999542236328,14.850000381469727,14.850000381469727,6112100.0 2013-05-13,14.6899995803833,14.949999809265137,14.680000305175781,14.920000076293945,8557300.0 2013-05-14,14.789999961853027,15.0,14.729999542236328,14.949999809265137,16563900.0 2013-05-15,14.800000190734863,15.0,14.6899995803833,14.770000457763672,15612700.0 2013-05-16,14.65999984741211,14.930000305175781,14.319999694824219,14.84000015258789,22150900.0 2013-05-17,14.960000038146973,14.960000038146973,14.4399995803833,14.5600004196167,22522900.0 2013-05-20,14.90999984741211,15.029999732971191,14.84000015258789,14.899999618530273,9654300.0 2013-05-21,14.670000076293945,14.90999984741211,14.65999984741211,14.829999923706055,13243200.0 2013-05-22,14.539999961853027,14.899999618530273,14.449999809265137,14.65999984741211,10787500.0 2013-05-23,14.600000381469727,14.630000114440918,14.34000015258789,14.430000305175781,15548800.0 2013-05-24,14.5,14.600000381469727,14.460000038146973,14.5,10009200.0 2013-05-28,14.869999885559082,14.90999984741211,14.619999885559082,14.65999984741211,12792800.0 2013-05-29,14.800000190734863,14.9399995803833,14.720000267028809,14.779999732971191,12546100.0 2013-05-30,15.25,15.430000305175781,14.84000015258789,14.850000381469727,19744900.0 2013-05-31,15.199999809265137,15.390000343322754,15.15999984741211,15.170000076293945,22089500.0 2013-06-03,15.430000305175781,15.5,15.199999809265137,15.210000038146973,21290400.0 2013-06-04,15.539999961853027,15.640000343322754,15.399999618530273,15.449999809265137,19216700.0 2013-06-05,15.149999618530273,15.539999961853027,15.119999885559082,15.520000457763672,16748800.0 2013-06-06,14.949999809265137,15.239999771118164,14.880000114440918,15.199999809265137,16828700.0 2013-06-07,15.489999771118164,15.520000457763672,15.010000228881836,15.029999732971191,12485500.0 2013-06-10,15.460000038146973,15.600000381469727,15.369999885559082,15.5,9489600.0 2013-06-11,15.1899995803833,15.4399995803833,15.170000076293945,15.34000015258789,8689400.0 2013-06-12,15.25,15.8100004196167,15.15999984741211,15.609999656677246,24026500.0 2013-06-13,15.600000381469727,15.609999656677246,15.239999771118164,15.289999961853027,11424400.0 2013-06-14,15.40999984741211,15.75,15.380000114440918,15.619999885559082,10417700.0 2013-06-17,15.779999732971191,15.899999618530273,15.5600004196167,15.5600004196167,13251000.0 2013-06-18,15.970000267028809,16.09000015258789,15.770000457763672,15.770000457763672,13865400.0 2013-06-19,15.699999809265137,16.049999237060547,15.65999984741211,15.970000267028809,19500400.0 2013-06-20,15.069999694824219,15.529999732971191,15.020000457763672,15.510000228881836,18635500.0 2013-06-21,15.079999923706055,15.1899995803833,14.789999961853027,15.069999694824219,22344300.0 2013-06-24,14.979999542236328,15.0600004196167,14.8100004196167,14.960000038146973,14138800.0 2013-06-25,15.270000457763672,15.319999694824219,15.020000457763672,15.100000381469727,12763100.0 2013-06-26,14.970000267028809,15.420000076293945,14.920000076293945,15.369999885559082,18520800.0 2013-06-27,14.90999984741211,15.140000343322754,14.880000114440918,15.130000114440918,9374800.0 2013-06-28,14.920000076293945,14.989999771118164,14.619999885559082,14.869999885559082,25016600.0 2013-07-01,14.819999694824219,15.180000305175781,14.789999961853027,15.0600004196167,8993800.0 2013-07-02,14.819999694824219,14.989999771118164,14.680000305175781,14.779999732971191,9789100.0 2013-07-03,15.0,15.050000190734863,14.670000076293945,14.75,5556600.0 2013-07-05,15.220000267028809,15.3100004196167,14.970000267028809,15.119999885559082,8382900.0 2013-07-08,15.140000343322754,15.40999984741211,15.039999961853027,15.359999656677246,10152800.0 2013-07-09,15.65999984741211,15.729999542236328,15.369999885559082,15.40999984741211,26328800.0 2013-07-10,16.299999237060547,16.469999313354492,15.600000381469727,15.600000381469727,30007600.0 2013-07-11,16.489999771118164,16.5,16.280000686645508,16.469999313354492,14302300.0 2013-07-12,16.65999984741211,16.65999984741211,16.43000030517578,16.459999084472656,10329400.0 2013-07-15,16.469999313354492,16.719999313354492,16.450000762939453,16.610000610351562,9482200.0 2013-07-16,16.579999923706055,16.709999084472656,16.5,16.549999237060547,8318800.0 2013-07-17,16.690000534057617,16.780000686645508,16.56999969482422,16.639999389648438,7863900.0 2013-07-18,16.559999465942383,16.700000762939453,16.40999984741211,16.639999389648438,10658200.0 2013-07-19,16.559999465942383,16.639999389648438,16.389999389648438,16.639999389648438,8097400.0 2013-07-22,16.350000381469727,16.709999084472656,16.270000457763672,16.709999084472656,8969400.0 2013-07-23,16.260000228881836,16.510000228881836,16.229999542236328,16.3799991607666,9116600.0 2013-07-24,16.100000381469727,16.440000534057617,16.049999237060547,16.329999923706055,8419600.0 2013-07-25,16.1299991607666,16.190000534057617,15.920000076293945,16.059999465942383,6567900.0 2013-07-26,16.1299991607666,16.1299991607666,15.920000076293945,15.970000267028809,6531300.0 2013-07-29,16.020000457763672,16.209999084472656,16.0,16.049999237060547,5858000.0 2013-07-30,16.270000457763672,16.459999084472656,16.149999618530273,16.200000762939453,10455500.0 2013-07-31,16.31999969482422,16.459999084472656,16.18000030517578,16.270000457763672,10145000.0 2013-08-01,16.489999771118164,16.639999389648438,16.3799991607666,16.450000762939453,10080400.0 2013-08-02,16.31999969482422,16.40999984741211,16.219999313354492,16.360000610351562,10730300.0 2013-08-05,16.100000381469727,16.34000015258789,16.049999237060547,16.18000030517578,8098300.0 2013-08-06,16.15999984741211,16.290000915527344,16.06999969482422,16.1299991607666,8928000.0 2013-08-07,15.890000343322754,16.15999984741211,15.880000114440918,16.06999969482422,11614700.0 2013-08-08,15.649999618530273,16.020000457763672,15.579999923706055,16.020000457763672,19917900.0 2013-08-09,15.670000076293945,15.6899995803833,15.470000267028809,15.5600004196167,10719500.0 2013-08-12,15.649999618530273,15.75,15.579999923706055,15.619999885559082,8656600.0 2013-08-13,15.729999542236328,15.789999961853027,15.420000076293945,15.760000228881836,7797600.0 2013-08-14,15.729999542236328,15.779999732971191,15.520000457763672,15.640000343322754,12888500.0 2013-08-15,15.319999694824219,15.59000015258789,15.279999732971191,15.420000076293945,11225700.0 2013-08-16,15.619999885559082,16.059999465942383,15.039999961853027,15.220000267028809,30578100.0 2013-08-19,15.550000190734863,15.680000305175781,15.34000015258789,15.5,16067100.0 2013-08-20,15.5600004196167,15.619999885559082,15.380000114440918,15.489999771118164,9276000.0 2013-08-21,15.550000190734863,15.729999542236328,15.4399995803833,15.5,11539300.0 2013-08-22,15.65999984741211,15.739999771118164,15.579999923706055,15.609999656677246,9568300.0 2013-08-23,15.619999885559082,15.75,15.539999961853027,15.739999771118164,7075900.0 2013-08-26,15.449999809265137,15.680000305175781,15.40999984741211,15.600000381469727,7602600.0 2013-08-27,15.069999694824219,15.319999694824219,15.020000457763672,15.300000190734863,10480900.0 2013-08-28,14.960000038146973,15.140000343322754,14.960000038146973,15.050000190734863,12505900.0 2013-08-29,15.140000343322754,15.149999618530273,14.899999618530273,14.920000076293945,12229800.0 2013-08-30,15.010000228881836,15.119999885559082,14.850000381469727,15.100000381469727,9689300.0 2013-09-03,15.109999656677246,15.289999961853027,14.989999771118164,15.199999809265137,8697700.0 2013-09-04,15.619999885559082,15.619999885559082,15.079999923706055,15.09000015258789,15005000.0 2013-09-05,15.680000305175781,15.699999809265137,15.520000457763672,15.630000114440918,9344700.0 2013-09-06,15.510000228881836,15.699999809265137,15.350000381469727,15.6899995803833,10748200.0 2013-09-09,15.59000015258789,15.619999885559082,15.460000038146973,15.529999732971191,10043300.0 2013-09-10,15.979999542236328,15.989999771118164,15.640000343322754,15.670000076293945,8639400.0 2013-09-11,15.930000305175781,16.030000686645508,15.760000228881836,15.989999771118164,11350700.0 2013-09-12,15.930000305175781,16.0,15.829999923706055,15.949999809265137,8891700.0 2013-09-13,15.90999984741211,16.020000457763672,15.760000228881836,15.9399995803833,7920600.0 2013-09-16,15.949999809265137,16.15999984741211,15.90999984741211,16.079999923706055,10413600.0 2013-09-17,15.899999618530273,16.0,15.869999885559082,15.949999809265137,10549000.0 2013-09-18,16.209999084472656,16.229999542236328,15.819999694824219,15.890000343322754,10683000.0 2013-09-19,16.09000015258789,16.43000030517578,16.079999923706055,16.280000686645508,7989400.0 2013-09-20,15.930000305175781,16.239999771118164,15.890000343322754,16.06999969482422,12211300.0 2013-09-23,15.989999771118164,16.06999969482422,15.829999923706055,15.869999885559082,10665700.0 2013-09-24,17.450000762939453,17.520000457763672,16.950000762939453,17.329999923706055,88903900.0 2013-09-25,17.84000015258789,17.940000534057617,17.25,17.280000686645508,34664700.0 2013-09-26,17.770000457763672,17.899999618530273,17.579999923706055,17.860000610351562,16844800.0 2013-09-27,17.600000381469727,17.770000457763672,17.3799991607666,17.670000076293945,14484200.0 2013-09-30,17.530000686645508,17.65999984741211,17.299999237060547,17.399999618530273,15514100.0 2013-10-01,17.469999313354492,17.59000015258789,17.280000686645508,17.579999923706055,13296800.0 2013-10-02,17.510000228881836,17.709999084472656,17.299999237060547,17.40999984741211,16213800.0 2013-10-03,17.329999923706055,17.510000228881836,17.239999771118164,17.5,13018900.0 2013-10-04,17.56999969482422,17.65999984741211,17.31999969482422,17.329999923706055,11027200.0 2013-10-07,17.770000457763672,17.979999542236328,17.25,17.34000015258789,16581100.0 2013-10-08,17.510000228881836,17.920000076293945,17.389999389648438,17.729999542236328,16676600.0 2013-10-09,17.34000015258789,17.579999923706055,17.149999618530273,17.56999969482422,13941000.0 2013-10-10,17.889999389648438,17.93000030517578,17.450000762939453,17.479999542236328,10925800.0 2013-10-11,18.0,18.09000015258789,17.670000076293945,17.739999771118164,9161200.0 2013-10-14,18.100000381469727,18.18000030517578,17.729999542236328,17.8799991607666,9525900.0 2013-10-15,17.81999969482422,18.170000076293945,17.809999465942383,18.079999923706055,11641500.0 2013-10-16,17.959999084472656,18.170000076293945,17.84000015258789,17.8799991607666,13369600.0 2013-10-17,18.09000015258789,18.1200008392334,17.719999313354492,17.729999542236328,11486200.0 2013-10-18,18.049999237060547,18.100000381469727,17.940000534057617,18.030000686645508,8948200.0 2013-10-21,17.8700008392334,18.100000381469727,17.81999969482422,18.100000381469727,8772500.0 2013-10-22,18.06999969482422,18.100000381469727,17.860000610351562,17.940000534057617,10795700.0 2013-10-23,17.399999618530273,17.979999542236328,17.31999969482422,17.920000076293945,14888200.0 2013-10-24,17.81999969482422,17.850000381469727,17.540000915527344,17.670000076293945,12099000.0 2013-10-25,17.700000762939453,17.770000457763672,17.559999465942383,17.739999771118164,8395100.0 2013-10-28,17.729999542236328,17.809999465942383,17.670000076293945,17.670000076293945,7463500.0 2013-10-29,18.010000228881836,18.139999389648438,17.760000228881836,17.850000381469727,11641400.0 2013-10-30,17.8799991607666,18.09000015258789,17.739999771118164,18.020000457763672,6476000.0 2013-10-31,17.860000610351562,18.049999237060547,17.809999465942383,17.81999969482422,10982700.0 2013-11-01,17.700000762939453,17.850000381469727,17.59000015258789,17.850000381469727,9637700.0 2013-11-04,17.75,17.799999237060547,17.610000610351562,17.780000686645508,7987800.0 2013-11-05,17.770000457763672,17.899999618530273,17.440000534057617,17.600000381469727,11222700.0 2013-11-06,17.920000076293945,17.940000534057617,17.600000381469727,17.850000381469727,7458500.0 2013-11-07,17.360000610351562,17.93000030517578,17.329999923706055,17.889999389648438,11617200.0 2013-11-08,17.75,17.799999237060547,17.270000457763672,17.450000762939453,12424600.0 2013-11-11,17.799999237060547,17.989999771118164,17.639999389648438,17.75,9599800.0 2013-11-12,17.639999389648438,17.760000228881836,17.56999969482422,17.709999084472656,7535700.0 2013-11-13,17.670000076293945,17.670000076293945,17.399999618530273,17.530000686645508,11174500.0 2013-11-14,17.559999465942383,17.8700008392334,17.5,17.860000610351562,12172700.0 2013-11-15,17.520000457763672,17.739999771118164,17.110000610351562,17.700000762939453,14485600.0 2013-11-18,16.940000534057617,17.520000457763672,16.889999389648438,17.3799991607666,15640500.0 2013-11-19,16.81999969482422,17.010000228881836,16.760000228881836,16.860000610351562,9281500.0 2013-11-20,16.829999923706055,16.969999313354492,16.75,16.829999923706055,10679700.0 2013-11-21,17.270000457763672,17.299999237060547,16.81999969482422,16.8799991607666,13571500.0 2013-11-22,17.25,17.270000457763672,17.079999923706055,17.270000457763672,6782100.0 2013-11-25,17.270000457763672,17.309999465942383,17.15999984741211,17.299999237060547,5810100.0 2013-11-26,17.520000457763672,17.6299991607666,17.170000076293945,17.260000228881836,12534300.0 2013-11-27,17.350000381469727,17.510000228881836,17.270000457763672,17.489999771118164,9707000.0 2013-11-29,17.299999237060547,17.450000762939453,17.280000686645508,17.399999618530273,3493600.0 2013-12-02,17.110000610351562,17.270000457763672,17.100000381469727,17.270000457763672,7517600.0 2013-12-03,17.1200008392334,17.190000534057617,16.809999465942383,17.030000686645508,11605000.0 2013-12-04,16.610000610351562,17.110000610351562,16.459999084472656,17.110000610351562,24734900.0 2013-12-05,16.5,16.81999969482422,16.40999984741211,16.6299991607666,14029600.0 2013-12-06,16.829999923706055,16.84000015258789,16.610000610351562,16.65999984741211,11892500.0 2013-12-09,16.829999923706055,17.020000457763672,16.600000381469727,16.809999465942383,15108500.0 2013-12-10,16.829999923706055,16.90999984741211,16.610000610351562,16.799999237060547,14962400.0 2013-12-11,16.829999923706055,17.020000457763672,16.809999465942383,16.90999984741211,10718900.0 2013-12-12,16.719999313354492,16.850000381469727,16.690000534057617,16.829999923706055,9532700.0 2013-12-13,16.700000762939453,16.8700008392334,16.6299991607666,16.860000610351562,9167100.0 2013-12-16,16.65999984741211,16.809999465942383,16.639999389648438,16.799999237060547,11428800.0 2013-12-17,16.799999237060547,16.90999984741211,16.6200008392334,16.6299991607666,8851700.0 2013-12-18,17.030000686645508,17.06999969482422,16.690000534057617,16.829999923706055,11832300.0 2013-12-19,16.8799991607666,17.030000686645508,16.790000915527344,16.940000534057617,9392500.0 2013-12-20,17.190000534057617,17.260000228881836,16.829999923706055,16.829999923706055,17970700.0 2013-12-23,17.510000228881836,17.530000686645508,17.25,17.25,10214000.0 2013-12-24,17.389999389648438,17.540000915527344,17.389999389648438,17.43000030517578,4504900.0 2013-12-26,17.440000534057617,17.479999542236328,17.3799991607666,17.40999984741211,3836300.0 2013-12-27,17.43000030517578,17.520000457763672,17.360000610351562,17.520000457763672,3655700.0 2013-12-30,17.489999771118164,17.549999237060547,17.399999618530273,17.43000030517578,3601800.0 2013-12-31,17.68000030517578,17.700000762939453,17.43000030517578,17.530000686645508,5533900.0 2014-01-02,17.549999237060547,17.690000534057617,17.3700008392334,17.690000534057617,7785900.0 2014-01-03,17.510000228881836,17.700000762939453,17.469999313354492,17.540000915527344,6773000.0 2014-01-06,17.290000915527344,17.510000228881836,17.219999313354492,17.5,9975500.0 2014-01-07,17.3700008392334,17.43000030517578,17.260000228881836,17.3700008392334,8133200.0 2014-01-08,17.420000076293945,17.450000762939453,17.18000030517578,17.399999618530273,8026100.0 2014-01-09,17.399999618530273,17.5,17.31999969482422,17.420000076293945,8838000.0 2014-01-10,17.469999313354492,17.510000228881836,17.329999923706055,17.3700008392334,7970100.0 2014-01-13,17.31999969482422,17.5,17.25,17.389999389648438,9143100.0 2014-01-14,17.6299991607666,17.739999771118164,17.299999237060547,17.34000015258789,12186600.0 2014-01-15,17.93000030517578,18.079999923706055,17.690000534057617,17.719999313354492,11834200.0 2014-01-16,17.6299991607666,17.889999389648438,17.610000610351562,17.8700008392334,6960600.0 2014-01-17,17.549999237060547,17.68000030517578,17.420000076293945,17.559999465942383,9461200.0 2014-01-21,17.610000610351562,17.690000534057617,17.469999313354492,17.6200008392334,5754100.0 2014-01-22,17.65999984741211,17.719999313354492,17.559999465942383,17.690000534057617,5769500.0 2014-01-23,17.530000686645508,17.559999465942383,17.399999618530273,17.510000228881836,8232200.0 2014-01-24,17.170000076293945,17.420000076293945,17.06999969482422,17.25,19669900.0 2014-01-27,16.719999313354492,17.209999084472656,16.639999389648438,17.1299991607666,15391200.0 2014-01-28,16.75,16.829999923706055,16.559999465942383,16.68000030517578,9863600.0 2014-01-29,16.729999542236328,16.829999923706055,16.6200008392334,16.68000030517578,8983500.0 2014-01-30,16.780000686645508,16.93000030517578,16.68000030517578,16.920000076293945,10336300.0 2014-01-31,16.81999969482422,16.850000381469727,16.399999618530273,16.40999984741211,20152200.0 2014-02-03,16.760000228881836,16.829999923706055,16.549999237060547,16.600000381469727,24873400.0 2014-02-04,16.780000686645508,16.850000381469727,16.649999618530273,16.780000686645508,18623100.0 2014-02-05,16.889999389648438,16.959999084472656,16.639999389648438,16.690000534057617,16304000.0 2014-02-06,17.049999237060547,17.18000030517578,16.8799991607666,16.90999984741211,7920300.0 2014-02-07,17.18000030517578,17.229999542236328,16.93000030517578,17.06999969482422,12577000.0 2014-02-10,17.25,17.299999237060547,17.110000610351562,17.200000762939453,7728600.0 2014-02-11,17.780000686645508,17.969999313354492,17.200000762939453,17.34000015258789,23030000.0 2014-02-12,17.90999984741211,18.09000015258789,17.760000228881836,17.790000915527344,18138300.0 2014-02-13,18.8700008392334,19.0,17.729999542236328,17.790000915527344,31620000.0 2014-02-14,18.959999084472656,19.09000015258789,18.489999771118164,18.719999313354492,22145900.0 2014-02-18,18.850000381469727,18.959999084472656,18.709999084472656,18.8799991607666,13689100.0 2014-02-19,18.75,18.989999771118164,18.649999618530273,18.84000015258789,13025100.0 2014-02-20,18.989999771118164,19.0,18.719999313354492,18.75,16165800.0 2014-02-21,19.100000381469727,19.239999771118164,18.90999984741211,19.1200008392334,14790200.0 2014-02-24,19.06999969482422,19.3799991607666,19.06999969482422,19.25,13388800.0 2014-02-25,19.020000457763672,19.1299991607666,18.75,19.1299991607666,12104600.0 2014-02-26,19.100000381469727,19.40999984741211,18.940000534057617,19.0,14862900.0 2014-02-27,19.010000228881836,19.06999969482422,18.850000381469727,19.0,12154500.0 2014-02-28,18.959999084472656,19.040000915527344,18.790000915527344,19.030000686645508,14745700.0 2014-03-03,18.709999084472656,18.889999389648438,18.549999237060547,18.700000762939453,9200300.0 2014-03-04,18.84000015258789,19.020000457763672,18.649999618530273,18.959999084472656,11363400.0 2014-03-05,19.170000076293945,19.190000534057617,18.700000762939453,18.799999237060547,17568300.0 2014-03-06,19.3799991607666,19.3799991607666,19.110000610351562,19.18000030517578,13370400.0 2014-03-07,19.639999389648438,19.670000076293945,19.40999984741211,19.489999771118164,16734400.0 2014-03-10,19.3799991607666,19.709999084472656,19.270000457763672,19.709999084472656,11602700.0 2014-03-11,19.1299991607666,19.5,19.06999969482422,19.399999618530273,12202400.0 2014-03-12,19.510000228881836,19.520000457763672,18.920000076293945,19.100000381469727,10188800.0 2014-03-13,18.8799991607666,19.670000076293945,18.770000457763672,19.579999923706055,19390700.0 2014-03-14,18.719999313354492,18.969999313354492,18.709999084472656,18.81999969482422,13071700.0 2014-03-17,18.979999542236328,19.06999969482422,18.850000381469727,18.8799991607666,6793300.0 2014-03-18,19.3700008392334,19.389999389648438,18.889999389648438,18.979999542236328,10686100.0 2014-03-19,19.469999313354492,19.760000228881836,19.260000228881836,19.360000610351562,16491700.0 2014-03-20,20.190000534057617,20.200000762939453,19.3799991607666,19.459999084472656,27535600.0 2014-03-21,20.170000076293945,20.809999465942383,20.1200008392334,20.200000762939453,25859800.0 2014-03-24,20.100000381469727,20.459999084472656,19.790000915527344,20.450000762939453,15100300.0 2014-03-25,20.360000610351562,20.399999618530273,20.020000457763672,20.25,13018700.0 2014-03-26,19.860000610351562,20.6299991607666,19.860000610351562,20.450000762939453,16214100.0 2014-03-27,19.690000534057617,20.020000457763672,19.639999389648438,19.860000610351562,12449600.0 2014-03-28,20.18000030517578,20.290000915527344,19.690000534057617,19.75,12615700.0 2014-03-31,20.420000076293945,20.649999618530273,20.18000030517578,20.239999771118164,13094300.0 2014-04-01,20.6200008392334,20.639999389648438,20.239999771118164,20.3700008392334,16010100.0 2014-04-02,20.790000915527344,20.84000015258789,20.530000686645508,20.65999984741211,11896900.0 2014-04-03,20.84000015258789,21.15999984741211,20.729999542236328,20.850000381469727,19373000.0 2014-04-04,20.25,21.030000686645508,20.15999984741211,20.989999771118164,15097600.0 2014-04-07,20.030000686645508,20.25,19.8799991607666,20.219999313354492,10206200.0 2014-04-08,19.850000381469727,20.190000534057617,19.780000686645508,19.989999771118164,12649300.0 2014-04-09,19.989999771118164,20.040000915527344,19.770000457763672,19.969999313354492,9540100.0 2014-04-10,19.09000015258789,19.989999771118164,19.030000686645508,19.959999084472656,19609000.0 2014-04-11,19.1200008392334,19.479999542236328,18.850000381469727,19.049999237060547,12163100.0 2014-04-14,19.020000457763672,19.3799991607666,18.860000610351562,19.229999542236328,6573600.0 2014-04-15,18.860000610351562,19.149999618530273,18.299999237060547,19.06999969482422,28433300.0 2014-04-16,18.920000076293945,18.93000030517578,18.440000534057617,18.700000762939453,16948200.0 2014-04-17,18.989999771118164,19.06999969482422,18.700000762939453,18.889999389648438,10238700.0 2014-04-21,19.139999389648438,19.18000030517578,18.81999969482422,19.079999923706055,10505700.0 2014-04-22,19.360000610351562,19.540000915527344,19.030000686645508,19.030000686645508,11168400.0 2014-04-23,19.25,19.5,19.200000762939453,19.360000610351562,9063000.0 2014-04-24,19.3700008392334,19.59000015258789,19.190000534057617,19.450000762939453,11860600.0 2014-04-25,18.6200008392334,19.139999389648438,18.3700008392334,18.989999771118164,20504000.0 2014-04-28,18.670000076293945,18.889999389648438,18.270000457763672,18.75,11939100.0 2014-04-29,19.06999969482422,19.170000076293945,18.709999084472656,18.809999465942383,13964000.0 2014-04-30,19.059999465942383,19.079999923706055,18.690000534057617,18.950000762939453,17911800.0 2014-05-01,18.8799991607666,19.290000915527344,18.860000610351562,19.110000610351562,17221300.0 2014-05-02,18.959999084472656,19.110000610351562,18.84000015258789,18.90999984741211,10285300.0 2014-05-05,18.969999313354492,19.079999923706055,18.700000762939453,18.790000915527344,9132900.0 2014-05-06,18.860000610351562,19.09000015258789,18.770000457763672,18.889999389648438,10168600.0 2014-05-07,18.989999771118164,19.010000228881836,18.65999984741211,18.8700008392334,11924600.0 2014-05-08,19.31999969482422,19.6299991607666,18.760000228881836,18.799999237060547,21343300.0 2014-05-09,19.309999465942383,19.450000762939453,19.139999389648438,19.350000381469727,14059800.0 2014-05-12,19.469999313354492,19.579999923706055,19.34000015258789,19.43000030517578,13120800.0 2014-05-13,19.110000610351562,19.469999313354492,18.899999618530273,19.43000030517578,20500400.0 2014-05-14,18.950000762939453,19.149999618530273,18.889999389648438,19.079999923706055,14985100.0 2014-05-15,18.690000534057617,18.969999313354492,18.479999542236328,18.899999618530273,15801700.0 2014-05-16,20.209999084472656,20.290000915527344,19.399999618530273,19.399999618530273,38230900.0 2014-05-19,20.1200008392334,20.40999984741211,19.8799991607666,20.049999237060547,16278400.0 2014-05-20,19.8700008392334,20.139999389648438,19.65999984741211,19.969999313354492,13314600.0 2014-05-21,20.0,20.06999969482422,19.84000015258789,19.860000610351562,7642700.0 2014-05-22,19.889999389648438,20.190000534057617,19.860000610351562,19.940000534057617,9347200.0 2014-05-23,20.040000915527344,20.1200008392334,19.90999984741211,20.010000228881836,7169800.0 2014-05-27,20.579999923706055,20.579999923706055,19.950000762939453,20.18000030517578,20049000.0 2014-05-28,20.540000915527344,20.639999389648438,20.329999923706055,20.6299991607666,13816800.0 2014-05-29,20.280000686645508,20.579999923706055,20.239999771118164,20.579999923706055,16088500.0 2014-05-30,20.190000534057617,20.299999237060547,20.09000015258789,20.299999237060547,10101200.0 2014-06-02,20.520000457763672,20.530000686645508,19.969999313354492,19.989999771118164,10808000.0 2014-06-03,21.420000076293945,21.450000762939453,20.510000228881836,20.600000381469727,33318600.0 2014-06-04,21.559999465942383,21.920000076293945,21.309999465942383,21.459999084472656,22877300.0 2014-06-05,21.780000686645508,21.899999618530273,21.40999984741211,21.600000381469727,21007400.0 2014-06-06,21.81999969482422,21.90999984741211,21.649999618530273,21.90999984741211,7831000.0 2014-06-09,21.90999984741211,22.100000381469727,21.829999923706055,21.829999923706055,8643000.0 2014-06-10,21.889999389648438,21.90999984741211,21.739999771118164,21.889999389648438,9403300.0 2014-06-11,21.889999389648438,22.059999465942383,21.75,21.8700008392334,10331700.0 2014-06-12,21.75,22.010000228881836,21.59000015258789,21.799999237060547,10857500.0 2014-06-13,22.3700008392334,22.420000076293945,21.850000381469727,21.90999984741211,13396600.0 2014-06-16,22.350000381469727,22.540000915527344,22.190000534057617,22.350000381469727,7917700.0 2014-06-17,22.489999771118164,22.610000610351562,22.139999389648438,22.270000457763672,11200100.0 2014-06-18,22.3700008392334,22.520000457763672,22.1299991607666,22.520000457763672,13136600.0 2014-06-19,22.459999084472656,22.489999771118164,22.219999313354492,22.469999313354492,12923000.0 2014-06-20,22.75,22.75,22.350000381469727,22.549999237060547,19207500.0 2014-06-23,22.899999618530273,22.989999771118164,22.700000762939453,22.760000228881836,20573000.0 2014-06-24,22.739999771118164,23.219999313354492,22.639999389648438,22.920000076293945,19276200.0 2014-06-25,22.59000015258789,22.75,22.3799991607666,22.739999771118164,12007300.0 2014-06-26,22.420000076293945,22.639999389648438,22.15999984741211,22.600000381469727,12812800.0 2014-06-27,22.399999618530273,22.489999771118164,22.25,22.350000381469727,9171600.0 2014-06-30,22.549999237060547,22.700000762939453,22.299999237060547,22.389999389648438,11199300.0 2014-07-01,22.65999984741211,22.90999984741211,22.59000015258789,22.690000534057617,9030000.0 2014-07-02,22.790000915527344,22.829999923706055,22.59000015258789,22.68000030517578,6428400.0 2014-07-03,22.809999465942383,22.950000762939453,22.719999313354492,22.850000381469727,5488500.0 2014-07-07,22.959999084472656,23.459999084472656,22.829999923706055,23.299999237060547,13761400.0 2014-07-08,22.739999771118164,23.149999618530273,22.719999313354492,22.850000381469727,16012600.0 2014-07-09,23.270000457763672,23.3799991607666,22.719999313354492,22.790000915527344,18534300.0 2014-07-10,22.8700008392334,23.049999237060547,22.729999542236328,22.90999984741211,14261800.0 2014-07-11,22.850000381469727,23.020000457763672,22.729999542236328,23.0,9123100.0 2014-07-14,23.059999465942383,23.139999389648438,22.8799991607666,23.020000457763672,9837700.0 2014-07-15,22.889999389648438,23.229999542236328,22.690000534057617,23.100000381469727,10531700.0 2014-07-16,22.850000381469727,23.15999984741211,22.770000457763672,22.989999771118164,18058600.0 2014-07-17,22.770000457763672,23.06999969482422,22.65999984741211,22.719999313354492,11318100.0 2014-07-18,23.0,23.010000228881836,22.709999084472656,22.8700008392334,11636800.0 2014-07-21,22.90999984741211,23.190000534057617,22.84000015258789,22.860000610351562,7272900.0 2014-07-22,22.520000457763672,22.90999984741211,22.31999969482422,22.799999237060547,24962300.0 2014-07-23,21.899999618530273,22.6200008392334,21.829999923706055,22.579999923706055,19372600.0 2014-07-24,21.760000228881836,22.0,21.709999084472656,21.940000534057617,10357000.0 2014-07-25,21.229999542236328,21.639999389648438,20.940000534057617,21.540000915527344,32255000.0 2014-07-28,21.360000610351562,21.510000228881836,20.809999465942383,21.270000457763672,18647900.0 2014-07-29,21.190000534057617,21.549999237060547,21.100000381469727,21.530000686645508,9834800.0 2014-07-30,21.280000686645508,21.68000030517578,21.149999618530273,21.450000762939453,9720900.0 2014-07-31,20.959999084472656,21.3700008392334,20.93000030517578,21.100000381469727,12962700.0 2014-08-01,21.09000015258789,21.190000534057617,20.809999465942383,20.940000534057617,9624200.0 2014-08-04,21.1299991607666,21.290000915527344,20.90999984741211,21.200000762939453,7407900.0 2014-08-05,20.84000015258789,21.139999389648438,20.719999313354492,20.989999771118164,9958800.0 2014-08-06,21.149999618530273,21.270000457763672,20.760000228881836,20.940000534057617,10986000.0 2014-08-07,20.690000534057617,21.440000534057617,20.600000381469727,21.25,15613800.0 2014-08-08,20.829999923706055,20.8700008392334,20.479999542236328,20.670000076293945,9052300.0 2014-08-11,21.09000015258789,21.440000534057617,20.899999618530273,20.899999618530273,9213500.0 2014-08-12,20.90999984741211,21.149999618530273,20.690000534057617,20.93000030517578,8557100.0 2014-08-13,20.969999313354492,21.110000610351562,20.920000076293945,20.920000076293945,9315000.0 2014-08-14,21.149999618530273,21.25,20.989999771118164,21.0,11241000.0 2014-08-15,22.479999542236328,22.59000015258789,22.020000457763672,22.549999237060547,25841600.0 2014-08-18,22.100000381469727,22.579999923706055,21.979999542236328,22.579999923706055,16987500.0 2014-08-19,22.049999237060547,22.139999389648438,21.899999618530273,22.139999389648438,9119300.0 2014-08-20,21.899999618530273,22.149999618530273,21.860000610351562,21.959999084472656,9820500.0 2014-08-21,22.200000762939453,22.200000762939453,21.8799991607666,21.920000076293945,11350000.0 2014-08-22,22.170000076293945,22.31999969482422,22.030000686645508,22.190000534057617,7573700.0 2014-08-25,22.1200008392334,22.239999771118164,21.989999771118164,22.209999084472656,9763500.0 2014-08-26,22.229999542236328,22.309999465942383,22.06999969482422,22.079999923706055,8671700.0 2014-08-27,22.6299991607666,22.700000762939453,22.200000762939453,22.299999237060547,10428200.0 2014-08-28,22.799999237060547,22.84000015258789,22.479999542236328,22.479999542236328,9035100.0 2014-08-29,23.110000610351562,23.15999984741211,22.75,22.850000381469727,15635800.0 2014-09-02,22.93000030517578,23.0,22.690000534057617,22.889999389648438,11956900.0 2014-09-03,22.899999618530273,23.059999465942383,22.84000015258789,23.0,12940800.0 2014-09-04,22.540000915527344,22.950000762939453,22.540000915527344,22.950000762939453,12291800.0 2014-09-05,22.760000228881836,22.780000686645508,22.420000076293945,22.600000381469727,10448000.0 2014-09-08,22.670000076293945,22.81999969482422,22.549999237060547,22.760000228881836,10070800.0 2014-09-09,22.459999084472656,22.739999771118164,22.40999984741211,22.600000381469727,12567200.0 2014-09-10,22.3700008392334,22.56999969482422,22.31999969482422,22.56999969482422,7355000.0 2014-09-11,22.93000030517578,22.93000030517578,22.280000686645508,22.360000610351562,12622700.0 2014-09-12,22.299999237060547,22.770000457763672,22.25,22.610000610351562,12032000.0 2014-09-15,22.049999237060547,22.43000030517578,21.969999313354492,22.34000015258789,11815100.0 2014-09-16,22.3700008392334,22.40999984741211,21.850000381469727,22.079999923706055,8430000.0 2014-09-17,22.450000762939453,22.6200008392334,22.270000457763672,22.3799991607666,10608100.0 2014-09-18,22.600000381469727,22.6200008392334,22.360000610351562,22.459999084472656,9095100.0 2014-09-19,22.549999237060547,22.729999542236328,22.5,22.719999313354492,10453700.0 2014-09-22,21.940000534057617,22.389999389648438,21.889999389648438,22.3799991607666,9260200.0 2014-09-23,21.6299991607666,22.06999969482422,21.469999313354492,21.59000015258789,13683200.0 2014-09-24,21.959999084472656,21.989999771118164,21.6299991607666,21.68000030517578,7675600.0 2014-09-25,21.510000228881836,21.959999084472656,21.469999313354492,21.950000762939453,9119200.0 2014-09-26,21.739999771118164,21.860000610351562,21.540000915527344,21.579999923706055,7473900.0 2014-09-29,21.75,21.829999923706055,21.389999389648438,21.5,7110100.0 2014-09-30,21.610000610351562,21.790000915527344,21.520000457763672,21.729999542236328,9495200.0 2014-10-01,20.959999084472656,21.690000534057617,20.899999618530273,21.65999984741211,16300600.0 2014-10-02,20.530000686645508,21.040000915527344,20.389999389648438,20.969999313354492,24922700.0 2014-10-03,20.739999771118164,20.809999465942383,20.450000762939453,20.59000015258789,11155100.0 2014-10-06,20.600000381469727,21.010000228881836,20.469999313354492,20.809999465942383,9935000.0 2014-10-07,20.3700008392334,20.899999618530273,20.329999923706055,20.440000534057617,15630200.0 2014-10-08,21.149999618530273,21.18000030517578,20.3799991607666,20.639999389648438,16941900.0 2014-10-09,20.8700008392334,21.260000228881836,20.700000762939453,20.989999771118164,17546500.0 2014-10-10,19.829999923706055,20.59000015258789,19.5,20.59000015258789,33135400.0 2014-10-13,18.920000076293945,19.850000381469727,18.829999923706055,19.780000686645508,36073300.0 2014-10-14,19.34000015258789,19.600000381469727,19.049999237060547,19.309999465942383,20061000.0 2014-10-15,19.43000030517578,19.489999771118164,18.6299991607666,19.09000015258789,30272400.0 2014-10-16,19.8700008392334,19.950000762939453,19.049999237060547,19.09000015258789,17520500.0 2014-10-17,19.8799991607666,20.34000015258789,19.790000915527344,20.0,17455300.0 2014-10-20,20.06999969482422,20.139999389648438,19.649999618530273,19.729999542236328,10231100.0 2014-10-21,20.780000686645508,20.780000686645508,20.09000015258789,20.149999618530273,18140100.0 2014-10-22,20.489999771118164,20.969999313354492,20.40999984741211,20.8700008392334,14909300.0 2014-10-23,20.899999618530273,21.190000534057617,20.600000381469727,20.600000381469727,19154800.0 2014-10-24,20.989999771118164,21.530000686645508,20.899999618530273,20.989999771118164,19804200.0 2014-10-27,21.040000915527344,21.229999542236328,20.799999237060547,20.8799991607666,10460900.0 2014-10-28,21.25,21.25,20.989999771118164,21.139999389648438,10943700.0 2014-10-29,21.479999542236328,21.510000228881836,21.049999237060547,21.049999237060547,11025000.0 2014-10-30,21.34000015258789,21.459999084472656,20.950000762939453,21.360000610351562,13317900.0 2014-10-31,22.09000015258789,22.350000381469727,21.709999084472656,21.709999084472656,18062900.0 2014-11-03,22.209999084472656,22.459999084472656,22.110000610351562,22.190000534057617,11643500.0 2014-11-04,22.079999923706055,22.280000686645508,21.90999984741211,22.139999389648438,12058000.0 2014-11-05,22.610000610351562,22.639999389648438,22.010000228881836,22.280000686645508,10383800.0 2014-11-06,22.59000015258789,22.75,22.389999389648438,22.579999923706055,11774300.0 2014-11-07,22.43000030517578,22.649999618530273,22.139999389648438,22.649999618530273,8217400.0 2014-11-10,22.6299991607666,22.959999084472656,22.360000610351562,22.43000030517578,10653900.0 2014-11-11,22.540000915527344,22.780000686645508,22.40999984741211,22.690000534057617,8117800.0 2014-11-12,22.489999771118164,22.739999771118164,22.309999465942383,22.600000381469727,9910200.0 2014-11-13,22.6200008392334,22.979999542236328,22.5,22.8700008392334,13873400.0 2014-11-14,22.81999969482422,22.979999542236328,22.06999969482422,22.209999084472656,14877200.0 2014-11-17,22.479999542236328,22.790000915527344,22.270000457763672,22.690000534057617,11374100.0 2014-11-18,22.68000030517578,22.850000381469727,22.350000381469727,22.479999542236328,9718600.0 2014-11-19,22.59000015258789,22.75,22.530000686645508,22.719999313354492,9929000.0 2014-11-20,22.6299991607666,22.700000762939453,22.3700008392334,22.450000762939453,9402400.0 2014-11-21,22.860000610351562,22.969999313354492,22.6299991607666,22.920000076293945,9890300.0 2014-11-24,23.239999771118164,23.239999771118164,22.719999313354492,22.84000015258789,13508800.0 2014-11-25,23.229999542236328,23.239999771118164,23.049999237060547,23.110000610351562,8721500.0 2014-11-26,23.8700008392334,23.90999984741211,23.299999237060547,23.299999237060547,14852600.0 2014-11-28,24.049999237060547,24.149999618530273,23.610000610351562,23.700000762939453,9712400.0 2014-12-01,23.739999771118164,24.049999237060547,23.700000762939453,24.040000915527344,10257800.0 2014-12-02,23.8700008392334,23.950000762939453,23.6299991607666,23.709999084472656,10582600.0 2014-12-03,24.59000015258789,24.68000030517578,23.950000762939453,23.959999084472656,17468400.0 2014-12-04,24.399999618530273,24.850000381469727,24.290000915527344,24.6200008392334,10143700.0 2014-12-05,25.040000915527344,25.09000015258789,24.260000228881836,24.6200008392334,19265200.0 2014-12-08,24.239999771118164,25.25,24.040000915527344,25.1200008392334,18671200.0 2014-12-09,24.420000076293945,24.559999465942383,23.940000534057617,24.1299991607666,13241000.0 2014-12-10,23.780000686645508,24.360000610351562,23.649999618530273,24.360000610351562,10681100.0 2014-12-11,23.790000915527344,24.270000457763672,23.709999084472656,23.8700008392334,7736400.0 2014-12-12,23.65999984741211,24.229999542236328,23.5,23.649999618530273,14273700.0 2014-12-15,23.389999389648438,24.049999237060547,23.270000457763672,23.81999969482422,14971300.0 2014-12-16,23.850000381469727,24.270000457763672,23.1200008392334,23.170000076293945,25505200.0 2014-12-17,24.459999084472656,24.489999771118164,23.610000610351562,23.799999237060547,17430500.0 2014-12-18,25.010000228881836,25.020000457763672,24.579999923706055,24.8700008392334,18581800.0 2014-12-19,24.889999389648438,25.149999618530273,24.799999237060547,25.030000686645508,14802700.0 2014-12-22,25.399999618530273,25.469999313354492,24.920000076293945,24.920000076293945,17583800.0 2014-12-23,25.399999618530273,25.709999084472656,25.290000915527344,25.489999771118164,9841000.0 2014-12-24,25.25,25.479999542236328,25.25,25.399999618530273,2878400.0 2014-12-26,25.190000534057617,25.469999313354492,25.15999984741211,25.450000762939453,4057700.0 2014-12-29,25.309999465942383,25.399999618530273,25.020000457763672,25.020000457763672,5894400.0 2014-12-30,25.219999313354492,25.309999465942383,25.020000457763672,25.030000686645508,6554300.0 2014-12-31,24.920000076293945,25.350000381469727,24.829999923706055,25.309999465942383,7006500.0 2015-01-02,24.959999084472656,25.15999984741211,24.600000381469727,24.989999771118164,6910200.0 2015-01-05,24.15999984741211,24.899999618530273,24.149999618530273,24.75,11419800.0 2015-01-06,23.25,24.299999237060547,23.229999542236328,24.1299991607666,19678300.0 2015-01-07,23.469999313354492,23.540000915527344,23.09000015258789,23.3700008392334,15710300.0 2015-01-08,24.219999313354492,24.31999969482422,23.670000076293945,23.690000534057617,16696900.0 2015-01-09,24.239999771118164,24.34000015258789,23.899999618530273,24.100000381469727,8737000.0 2015-01-12,23.65999984741211,24.280000686645508,23.520000457763672,24.270000457763672,12581500.0 2015-01-13,23.329999923706055,24.280000686645508,23.209999084472656,23.899999618530273,14419300.0 2015-01-14,23.020000457763672,23.31999969482422,22.850000381469727,23.010000228881836,21954700.0 2015-01-15,23.329999923706055,23.719999313354492,23.239999771118164,23.56999969482422,26527200.0 2015-01-16,23.469999313354492,23.510000228881836,22.8799991607666,23.209999084472656,16733200.0 2015-01-20,23.6299991607666,23.770000457763672,23.309999465942383,23.579999923706055,13686000.0 2015-01-21,24.31999969482422,24.5,23.639999389648438,23.75,13106700.0 2015-01-22,24.6200008392334,24.6299991607666,23.770000457763672,24.299999237060547,12543500.0 2015-01-23,24.110000610351562,24.520000457763672,23.969999313354492,24.520000457763672,13218600.0 2015-01-26,24.239999771118164,24.299999237060547,23.809999465942383,24.110000610351562,7787700.0 2015-01-27,23.56999969482422,23.989999771118164,23.399999618530273,23.860000610351562,13424700.0 2015-01-28,23.3799991607666,24.200000762939453,23.350000381469727,23.780000686645508,10843000.0 2015-01-29,23.6200008392334,23.719999313354492,23.059999465942383,23.3700008392334,8518900.0 2015-01-30,22.84000015258789,23.719999313354492,22.790000915527344,23.389999389648438,13074500.0 2015-02-02,22.860000610351562,23.0,22.290000915527344,22.920000076293945,14152300.0 2015-02-03,23.450000762939453,23.469999313354492,22.829999923706055,22.8700008392334,11810800.0 2015-02-04,23.6200008392334,23.850000381469727,23.440000534057617,23.459999084472656,14635900.0 2015-02-05,23.959999084472656,24.049999237060547,23.3700008392334,23.6299991607666,13207000.0 2015-02-06,24.239999771118164,24.670000076293945,23.93000030517578,24.059999465942383,16898700.0 2015-02-09,23.510000228881836,24.049999237060547,23.479999542236328,24.0,11718200.0 2015-02-10,24.280000686645508,24.309999465942383,23.479999542236328,23.700000762939453,11140100.0 2015-02-11,24.260000228881836,24.350000381469727,23.989999771118164,24.270000457763672,14902200.0 2015-02-12,24.139999389648438,24.309999465942383,23.579999923706055,23.649999618530273,19818300.0 2015-02-13,24.1200008392334,24.530000686645508,23.940000534057617,24.06999969482422,12979000.0 2015-02-17,24.1299991607666,24.31999969482422,23.889999389648438,23.989999771118164,12948700.0 2015-02-18,24.100000381469727,24.239999771118164,23.899999618530273,24.100000381469727,11429700.0 2015-02-19,24.93000030517578,25.389999389648438,24.010000228881836,24.010000228881836,29232400.0 2015-02-20,25.1299991607666,25.56999969482422,24.799999237060547,24.920000076293945,23555700.0 2015-02-23,24.90999984741211,25.25,24.75,25.049999237060547,14203100.0 2015-02-24,25.360000610351562,25.389999389648438,24.889999389648438,24.989999771118164,13374500.0 2015-02-25,25.100000381469727,25.389999389648438,24.90999984741211,25.239999771118164,11742700.0 2015-02-26,24.90999984741211,25.049999237060547,24.450000762939453,25.049999237060547,21342100.0 2015-02-27,25.049999237060547,25.25,24.739999771118164,24.8799991607666,13294300.0 2015-03-02,25.6299991607666,25.639999389648438,24.940000534057617,24.940000534057617,17091100.0 2015-03-03,24.489999771118164,25.469999313354492,24.450000762939453,25.459999084472656,18989700.0 2015-03-04,24.270000457763672,24.450000762939453,23.959999084472656,24.440000534057617,12448600.0 2015-03-05,24.18000030517578,24.350000381469727,24.06999969482422,24.290000915527344,10047400.0 2015-03-06,23.90999984741211,24.209999084472656,23.649999618530273,24.110000610351562,18044100.0 2015-03-09,24.09000015258789,24.190000534057617,23.799999237060547,23.799999237060547,9924300.0 2015-03-10,23.510000228881836,24.049999237060547,23.479999542236328,23.940000534057617,11622000.0 2015-03-11,23.459999084472656,23.829999923706055,23.440000534057617,23.639999389648438,16238700.0 2015-03-12,23.770000457763672,23.780000686645508,23.229999542236328,23.34000015258789,14311000.0 2015-03-13,24.239999771118164,24.31999969482422,23.93000030517578,23.979999542236328,14834900.0 2015-03-16,24.56999969482422,24.59000015258789,24.18000030517578,24.34000015258789,12944500.0 2015-03-17,24.209999084472656,24.489999771118164,24.149999618530273,24.399999618530273,12973600.0 2015-03-18,24.3700008392334,24.399999618530273,23.5,24.06999969482422,23018300.0 2015-03-19,24.079999923706055,24.3700008392334,23.969999313354492,24.3700008392334,9698600.0 2015-03-20,24.1200008392334,24.309999465942383,24.100000381469727,24.239999771118164,17346600.0 2015-03-23,23.969999313354492,24.459999084472656,23.959999084472656,24.139999389648438,11439900.0 2015-03-24,23.899999618530273,24.260000228881836,23.84000015258789,24.0,11834900.0 2015-03-25,22.6299991607666,23.950000762939453,22.5,23.8799991607666,25737200.0 2015-03-26,22.399999618530273,22.8799991607666,21.799999237060547,22.25,34670400.0 2015-03-27,22.829999923706055,22.950000762939453,22.309999465942383,22.510000228881836,20147100.0 2015-03-30,22.770000457763672,23.09000015258789,22.6200008392334,22.979999542236328,19359200.0 2015-03-31,22.559999465942383,22.760000228881836,22.43000030517578,22.549999237060547,13746600.0 2015-04-01,22.389999389648438,22.670000076293945,22.18000030517578,22.530000686645508,16055300.0 2015-04-02,22.270000457763672,22.610000610351562,22.200000762939453,22.479999542236328,9281100.0 2015-04-06,22.15999984741211,22.260000228881836,21.940000534057617,22.100000381469727,32215500.0 2015-04-07,21.989999771118164,22.270000457763672,21.790000915527344,22.190000534057617,28793600.0 2015-04-08,22.3799991607666,22.420000076293945,22.0,22.010000228881836,18046100.0 2015-04-09,22.510000228881836,22.579999923706055,22.110000610351562,22.309999465942383,14365500.0 2015-04-10,22.5,22.579999923706055,22.219999313354492,22.440000534057617,12043900.0 2015-04-13,22.329999923706055,22.579999923706055,22.309999465942383,22.440000534057617,8909000.0 2015-04-14,22.200000762939453,22.34000015258789,22.040000915527344,22.209999084472656,12358400.0 2015-04-15,22.549999237060547,22.709999084472656,22.049999237060547,22.059999465942383,15021000.0 2015-04-16,21.8799991607666,22.219999313354492,21.709999084472656,22.200000762939453,33201500.0 2015-04-17,21.489999771118164,21.760000228881836,21.3700008392334,21.700000762939453,20698400.0 2015-04-20,21.760000228881836,21.93000030517578,21.68000030517578,21.709999084472656,13365200.0 2015-04-21,22.290000915527344,22.670000076293945,22.059999465942383,22.270000457763672,30028400.0 2015-04-22,22.309999465942383,22.420000076293945,22.010000228881836,22.260000228881836,11528400.0 2015-04-23,22.170000076293945,22.239999771118164,21.950000762939453,22.139999389648438,9290300.0 2015-04-24,21.799999237060547,22.350000381469727,21.75,22.270000457763672,14286800.0 2015-04-27,19.969999313354492,20.549999237060547,19.639999389648438,20.530000686645508,219415200.0 2015-04-28,20.040000915527344,20.489999771118164,19.989999771118164,20.1299991607666,55701400.0 2015-04-29,20.010000228881836,20.010000228881836,19.6299991607666,19.950000762939453,31274200.0 2015-04-30,19.790000915527344,19.920000076293945,19.649999618530273,19.920000076293945,33200100.0 2015-05-01,19.979999542236328,20.110000610351562,19.81999969482422,19.93000030517578,27346000.0 2015-05-04,19.8799991607666,20.079999923706055,19.860000610351562,19.979999542236328,14802900.0 2015-05-05,19.360000610351562,19.84000015258789,19.31999969482422,19.770000457763672,27823300.0 2015-05-06,19.450000762939453,19.559999465942383,19.170000076293945,19.450000762939453,24425100.0 2015-05-07,19.559999465942383,19.670000076293945,19.200000762939453,19.209999084472656,14345900.0 2015-05-08,19.690000534057617,19.850000381469727,19.649999618530273,19.780000686645508,15655300.0 2015-05-11,19.920000076293945,19.959999084472656,19.729999542236328,19.799999237060547,18837100.0 2015-05-12,19.889999389648438,19.989999771118164,19.780000686645508,19.90999984741211,15269900.0 2015-05-13,19.93000030517578,20.040000915527344,19.780000686645508,19.950000762939453,23811200.0 2015-05-14,19.860000610351562,20.100000381469727,19.790000915527344,20.030000686645508,30896500.0 2015-05-15,20.200000762939453,20.59000015258789,20.1200008392334,20.56999969482422,55400700.0 2015-05-18,20.190000534057617,20.34000015258789,20.020000457763672,20.260000228881836,24351900.0 2015-05-19,19.989999771118164,20.329999923706055,19.93000030517578,20.200000762939453,22054900.0 2015-05-20,19.90999984741211,20.06999969482422,19.8700008392334,19.950000762939453,17596200.0 2015-05-21,20.149999618530273,20.260000228881836,19.81999969482422,19.829999923706055,11819800.0 2015-05-22,20.139999389648438,20.280000686645508,20.06999969482422,20.18000030517578,13257200.0 2015-05-26,19.989999771118164,20.239999771118164,19.8799991607666,20.110000610351562,15117000.0 2015-05-27,20.34000015258789,20.5,19.959999084472656,19.959999084472656,16439200.0 2015-05-28,20.360000610351562,20.600000381469727,20.290000915527344,20.34000015258789,18479800.0 2015-05-29,20.1299991607666,20.43000030517578,20.059999465942383,20.43000030517578,17857100.0 2015-06-01,20.309999465942383,20.34000015258789,20.030000686645508,20.030000686645508,11839700.0 2015-06-02,20.3799991607666,20.59000015258789,20.09000015258789,20.270000457763672,15954100.0 2015-06-03,20.360000610351562,20.59000015258789,20.329999923706055,20.540000915527344,9133500.0 2015-06-04,20.059999465942383,20.309999465942383,19.860000610351562,20.239999771118164,17684700.0 2015-06-05,20.149999618530273,20.229999542236328,19.93000030517578,20.040000915527344,12782500.0 2015-06-08,19.8700008392334,20.239999771118164,19.809999465942383,20.139999389648438,15101500.0 2015-06-09,19.90999984741211,20.010000228881836,19.709999084472656,19.81999969482422,12721000.0 2015-06-10,20.040000915527344,20.139999389648438,19.959999084472656,20.0,14241500.0 2015-06-11,19.780000686645508,20.110000610351562,19.739999771118164,20.040000915527344,16586500.0 2015-06-12,19.6200008392334,19.790000915527344,19.59000015258789,19.739999771118164,12228200.0 2015-06-15,19.709999084472656,19.790000915527344,19.34000015258789,19.450000762939453,15661300.0 2015-06-16,19.81999969482422,19.850000381469727,19.56999969482422,19.639999389648438,11534800.0 2015-06-17,19.540000915527344,19.899999618530273,19.520000457763672,19.790000915527344,18479200.0 2015-06-18,19.84000015258789,19.860000610351562,19.579999923706055,19.6200008392334,16078000.0 2015-06-19,19.719999313354492,19.93000030517578,19.68000030517578,19.829999923706055,16973900.0 2015-06-22,19.860000610351562,19.950000762939453,19.700000762939453,19.790000915527344,13235400.0 2015-06-23,19.959999084472656,20.1299991607666,19.829999923706055,19.84000015258789,11025300.0 2015-06-24,20.100000381469727,20.459999084472656,20.079999923706055,20.239999771118164,19194700.0 2015-06-25,20.059999465942383,20.280000686645508,20.010000228881836,20.219999313354492,10723500.0 2015-06-26,19.780000686645508,20.15999984741211,19.6299991607666,19.959999084472656,17069800.0 2015-06-29,19.209999084472656,19.59000015258789,19.190000534057617,19.59000015258789,20049100.0 2015-06-30,19.219999313354492,19.40999984741211,19.059999465942383,19.280000686645508,15942300.0 2015-07-01,19.510000228881836,19.65999984741211,19.34000015258789,19.34000015258789,13062000.0 2015-07-02,19.610000610351562,19.639999389648438,19.450000762939453,19.549999237060547,9067000.0 2015-07-06,19.270000457763672,19.719999313354492,19.260000228881836,19.3799991607666,11559000.0 2015-07-07,19.170000076293945,19.299999237060547,18.729999542236328,19.229999542236328,20994000.0 2015-07-08,18.549999237060547,19.040000915527344,18.520000457763672,19.0,18978900.0 2015-07-09,18.520000457763672,18.90999984741211,18.510000228881836,18.739999771118164,14214400.0 2015-07-10,18.770000457763672,18.989999771118164,18.719999313354492,18.829999923706055,18375200.0 2015-07-13,19.309999465942383,19.6299991607666,18.8700008392334,18.899999618530273,21962000.0 2015-07-14,18.889999389648438,19.420000076293945,18.860000610351562,19.309999465942383,27788000.0 2015-07-15,18.56999969482422,18.989999771118164,18.520000457763672,18.899999618530273,22511400.0 2015-07-16,17.8700008392334,18.479999542236328,17.639999389648438,18.43000030517578,32327000.0 2015-07-17,17.770000457763672,17.899999618530273,17.690000534057617,17.899999618530273,13387000.0 2015-07-20,17.770000457763672,17.959999084472656,17.690000534057617,17.75,12652800.0 2015-07-21,17.829999923706055,18.040000915527344,17.739999771118164,17.770000457763672,9426700.0 2015-07-22,17.489999771118164,17.700000762939453,17.399999618530273,17.65999984741211,12036100.0 2015-07-23,17.719999313354492,17.860000610351562,17.459999084472656,17.469999313354492,13400500.0 2015-07-24,17.3700008392334,17.739999771118164,17.209999084472656,17.739999771118164,14637100.0 2015-07-27,17.3799991607666,17.489999771118164,17.1299991607666,17.25,18439200.0 2015-07-28,17.6200008392334,17.770000457763672,17.209999084472656,17.389999389648438,14067200.0 2015-07-29,17.549999237060547,17.600000381469727,17.350000381469727,17.559999465942383,11913300.0 2015-07-30,17.56999969482422,17.739999771118164,17.530000686645508,17.600000381469727,12332800.0 2015-07-31,17.360000610351562,17.600000381469727,17.31999969482422,17.520000457763672,16080600.0 2015-08-03,17.15999984741211,17.459999084472656,17.110000610351562,17.459999084472656,12754200.0 2015-08-04,16.829999923706055,17.219999313354492,16.829999923706055,17.100000381469727,17050000.0 2015-08-05,17.030000686645508,17.229999542236328,16.920000076293945,16.989999771118164,13308100.0 2015-08-06,16.850000381469727,17.190000534057617,16.799999237060547,17.110000610351562,12857200.0 2015-08-07,16.979999542236328,16.989999771118164,16.770000457763672,16.780000686645508,13570800.0 2015-08-10,17.600000381469727,17.690000534057617,17.1299991607666,17.15999984741211,14581500.0 2015-08-11,17.34000015258789,17.450000762939453,17.139999389648438,17.360000610351562,20174000.0 2015-08-12,17.299999237060547,17.389999389648438,16.979999542236328,17.100000381469727,14675100.0 2015-08-13,17.049999237060547,17.450000762939453,17.0,17.3799991607666,17273900.0 2015-08-14,16.639999389648438,16.780000686645508,16.239999771118164,16.700000762939453,42704600.0 2015-08-17,17.030000686645508,17.059999465942383,16.469999313354492,16.540000915527344,14596500.0 2015-08-18,16.530000686645508,16.959999084472656,16.459999084472656,16.959999084472656,15286200.0 2015-08-19,16.440000534057617,16.65999984741211,16.239999771118164,16.440000534057617,13984600.0 2015-08-20,15.979999542236328,16.3700008392334,15.970000267028809,16.309999465942383,12890000.0 2015-08-21,15.479999542236328,16.040000915527344,15.460000038146973,15.819999694824219,19420700.0 2015-08-24,15.100000381469727,15.670000076293945,14.25,14.670000076293945,34065200.0 2015-08-25,14.84000015258789,15.600000381469727,14.84000015258789,15.430000305175781,26214300.0 2015-08-26,15.239999771118164,15.350000381469727,14.710000038146973,15.199999809265137,38654400.0 2015-08-27,15.9399995803833,16.0,15.359999656677246,15.380000114440918,21758900.0 2015-08-28,15.989999771118164,16.18000030517578,15.84000015258789,15.859999656677246,11053700.0 2015-08-31,16.09000015258789,16.209999084472656,15.850000381469727,15.960000038146973,16130200.0 2015-09-01,15.489999771118164,16.010000228881836,15.390000343322754,15.680000305175781,17930300.0 2015-09-02,15.680000305175781,15.789999961853027,15.380000114440918,15.729999542236328,13136800.0 2015-09-03,15.760000228881836,16.1299991607666,15.739999771118164,15.779999732971191,13300400.0 2015-09-04,15.390000343322754,15.670000076293945,15.279999732971191,15.569999694824219,15285300.0 2015-09-08,15.729999542236328,15.800000190734863,15.619999885559082,15.680000305175781,14935300.0 2015-09-09,15.460000038146973,15.90999984741211,15.4399995803833,15.739999771118164,15443800.0 2015-09-10,15.5600004196167,15.800000190734863,15.260000228881836,15.40999984741211,15424000.0 2015-09-11,15.5,15.630000114440918,15.350000381469727,15.539999961853027,10501800.0 2015-09-14,15.600000381469727,15.710000038146973,15.489999771118164,15.5,10151500.0 2015-09-15,15.920000076293945,15.949999809265137,15.680000305175781,15.770000457763672,13098700.0 2015-09-16,16.170000076293945,16.200000762939453,15.829999923706055,15.979999542236328,12053400.0 2015-09-17,16.020000457763672,16.309999465942383,15.920000076293945,16.040000915527344,15661700.0 2015-09-18,15.930000305175781,16.100000381469727,15.729999542236328,15.829999923706055,24123400.0 2015-09-21,15.640000343322754,16.049999237060547,15.5600004196167,16.0,14699300.0 2015-09-22,15.100000381469727,15.5600004196167,14.970000267028809,15.460000038146973,19368400.0 2015-09-23,14.609999656677246,15.100000381469727,14.579999923706055,15.050000190734863,16846500.0 2015-09-24,14.6899995803833,14.880000114440918,14.289999961853027,14.550000190734863,19878600.0 2015-09-25,14.600000381469727,15.0,14.399999618530273,14.960000038146973,17564300.0 2015-09-28,14.369999885559082,14.649999618530273,14.359999656677246,14.59000015258789,29601100.0 2015-09-29,14.550000190734863,14.729999542236328,14.329999923706055,14.420000076293945,17131100.0 2015-09-30,14.6899995803833,14.869999885559082,14.59000015258789,14.6899995803833,22366300.0 2015-10-01,14.670000076293945,14.779999732971191,14.449999809265137,14.720000267028809,17555400.0 2015-10-02,14.9399995803833,14.9399995803833,14.4399995803833,14.489999771118164,14386200.0 2015-10-05,15.100000381469727,15.180000305175781,14.640000343322754,14.640000343322754,23367200.0 2015-10-06,15.239999771118164,15.319999694824219,14.920000076293945,15.09000015258789,13421500.0 2015-10-07,15.390000343322754,15.619999885559082,15.210000038146973,15.399999618530273,17421000.0 2015-10-08,15.670000076293945,15.729999542236328,15.329999923706055,15.390000343322754,11398400.0 2015-10-09,15.649999618530273,15.720000267028809,15.319999694824219,15.619999885559082,14906100.0 2015-10-12,15.600000381469727,15.649999618530273,15.470000267028809,15.619999885559082,8574100.0 2015-10-13,15.140000343322754,15.529999732971191,15.130000114440918,15.4399995803833,17777100.0 2015-10-14,15.4399995803833,15.510000228881836,15.069999694824219,15.210000038146973,20314000.0 2015-10-15,15.720000267028809,15.899999618530273,15.399999618530273,15.600000381469727,25250600.0 2015-10-16,15.829999923706055,16.010000228881836,15.579999923706055,15.75,15916600.0 2015-10-19,15.8100004196167,16.049999237060547,15.640000343322754,16.0,11012300.0 2015-10-20,16.190000534057617,16.31999969482422,15.75,15.789999961853027,19316700.0 2015-10-21,16.06999969482422,16.700000762939453,16.049999237060547,16.530000686645508,20605600.0 2015-10-22,16.209999084472656,16.670000076293945,16.079999923706055,16.200000762939453,31972200.0 2015-10-23,16.440000534057617,16.510000228881836,16.1200008392334,16.200000762939453,15106000.0 2015-10-26,16.329999923706055,16.700000762939453,16.079999923706055,16.649999618530273,11076200.0 2015-10-27,16.270000457763672,16.65999984741211,16.25,16.260000228881836,14499900.0 2015-10-28,16.540000915527344,16.65999984741211,16.1200008392334,16.1200008392334,13535400.0 2015-10-29,16.739999771118164,16.81999969482422,16.3700008392334,16.5,14808500.0 2015-10-30,16.770000457763672,16.829999923706055,16.56999969482422,16.700000762939453,10770700.0 2015-11-02,16.889999389648438,16.950000762939453,16.770000457763672,16.790000915527344,7825500.0 2015-11-03,17.0,17.049999237060547,16.760000228881836,16.899999618530273,9825800.0 2015-11-04,16.8700008392334,17.030000686645508,16.81999969482422,16.90999984741211,11165100.0 2015-11-05,16.809999465942383,17.010000228881836,16.68000030517578,16.90999984741211,9679500.0 2015-11-06,17.049999237060547,17.059999465942383,16.6299991607666,16.780000686645508,11137300.0 2015-11-09,16.809999465942383,17.040000915527344,16.639999389648438,16.770000457763672,12893600.0 2015-11-10,16.760000228881836,16.84000015258789,16.59000015258789,16.649999618530273,9401900.0 2015-11-11,16.790000915527344,16.889999389648438,16.600000381469727,16.84000015258789,7059600.0 2015-11-12,16.530000686645508,16.829999923706055,16.5,16.690000534057617,18727000.0 2015-11-13,17.239999771118164,17.5,16.850000381469727,17.1200008392334,20075500.0 2015-11-16,17.739999771118164,17.790000915527344,17.020000457763672,17.139999389648438,15869900.0 2015-11-17,17.81999969482422,17.899999618530273,17.520000457763672,17.65999984741211,15621200.0 2015-11-18,18.1299991607666,18.18000030517578,17.81999969482422,17.829999923706055,12712300.0 2015-11-19,18.200000762939453,18.420000076293945,18.139999389648438,18.200000762939453,12973500.0 2015-11-20,18.18000030517578,18.360000610351562,17.989999771118164,18.290000915527344,13651100.0 2015-11-23,18.1299991607666,18.479999542236328,17.81999969482422,17.81999969482422,8125700.0 2015-11-24,18.3799991607666,18.540000915527344,17.950000762939453,17.959999084472656,11883600.0 2015-11-25,18.450000762939453,18.670000076293945,18.299999237060547,18.450000762939453,12356800.0 2015-11-27,18.6200008392334,18.739999771118164,18.389999389648438,18.40999984741211,5012300.0 2015-11-30,18.770000457763672,18.920000076293945,18.700000762939453,18.719999313354492,11926100.0 2015-12-01,19.18000030517578,19.229999542236328,18.719999313354492,18.739999771118164,17276500.0 2015-12-02,19.1299991607666,19.34000015258789,19.079999923706055,19.09000015258789,10679400.0 2015-12-03,18.760000228881836,19.309999465942383,18.68000030517578,19.229999542236328,15094900.0 2015-12-04,19.030000686645508,19.09000015258789,18.739999771118164,18.739999771118164,12265900.0 2015-12-07,18.90999984741211,19.149999618530273,18.8799991607666,19.100000381469727,13871100.0 2015-12-08,18.950000762939453,19.020000457763672,18.610000610351562,18.6299991607666,10641200.0 2015-12-09,19.030000686645508,19.290000915527344,18.709999084472656,18.719999313354492,13953500.0 2015-12-10,18.75,18.979999542236328,18.709999084472656,18.8799991607666,13511000.0 2015-12-11,18.31999969482422,18.6200008392334,18.260000228881836,18.600000381469727,13903800.0 2015-12-14,18.049999237060547,18.43000030517578,17.81999969482422,18.399999618530273,16391900.0 2015-12-15,18.459999084472656,18.56999969482422,18.170000076293945,18.200000762939453,16828400.0 2015-12-16,18.5,18.600000381469727,18.149999618530273,18.510000228881836,14933200.0 2015-12-17,18.059999465942383,18.709999084472656,18.040000915527344,18.709999084472656,13475400.0 2015-12-18,18.100000381469727,18.200000762939453,17.850000381469727,17.93000030517578,29994500.0 2015-12-21,18.520000457763672,18.549999237060547,18.149999618530273,18.299999237060547,9573300.0 2015-12-22,18.760000228881836,18.84000015258789,18.420000076293945,18.559999465942383,9538800.0 2015-12-23,19.09000015258789,19.260000228881836,18.770000457763672,18.799999237060547,15180500.0 2015-12-24,19.110000610351562,19.190000534057617,19.020000457763672,19.079999923706055,3195700.0 2015-12-28,19.0,19.239999771118164,18.75,19.18000030517578,8102300.0 2015-12-29,19.260000228881836,19.40999984741211,19.010000228881836,19.010000228881836,10880400.0 2015-12-30,18.959999084472656,19.350000381469727,18.940000534057617,19.09000015258789,6435400.0 2015-12-31,18.670000076293945,18.959999084472656,18.670000076293945,18.940000534057617,8685100.0 2016-01-04,18.469999313354492,18.469999313354492,18.200000762939453,18.309999465942383,13331700.0 2016-01-05,18.489999771118164,18.6299991607666,18.290000915527344,18.469999313354492,9442800.0 2016-01-06,17.729999542236328,18.229999542236328,17.239999771118164,18.170000076293945,28687200.0 2016-01-07,17.209999084472656,17.610000610351562,17.020000457763672,17.299999237060547,17003200.0 2016-01-08,16.790000915527344,17.260000228881836,16.520000457763672,17.229999542236328,30972800.0 2016-01-11,16.68000030517578,17.049999237060547,16.399999618530273,16.979999542236328,23412700.0 2016-01-12,16.75,17.200000762939453,16.56999969482422,16.93000030517578,13943700.0 2016-01-13,16.200000762939453,17.110000610351562,16.020000457763672,16.920000076293945,26701100.0 2016-01-14,16.809999465942383,17.030000686645508,16.200000762939453,16.360000610351562,20913200.0 2016-01-15,16.079999923706055,16.420000076293945,15.850000381469727,15.949999809265137,25362700.0 2016-01-19,16.450000762939453,16.760000228881836,16.31999969482422,16.360000610351562,21473700.0 2016-01-20,16.3700008392334,16.59000015258789,15.960000038146973,16.31999969482422,27857800.0 2016-01-21,16.809999465942383,17.100000381469727,16.260000228881836,16.549999237060547,17693100.0 2016-01-22,17.049999237060547,17.360000610351562,16.860000610351562,17.18000030517578,14021300.0 2016-01-25,16.90999984741211,17.15999984741211,16.899999618530273,17.0,9212100.0 2016-01-26,17.350000381469727,17.479999542236328,17.0,17.049999237060547,15786700.0 2016-01-27,17.09000015258789,17.520000457763672,16.979999542236328,17.299999237060547,12590200.0 2016-01-28,16.68000030517578,17.579999923706055,16.670000076293945,17.229999542236328,17497100.0 2016-01-29,17.649999618530273,17.690000534057617,16.829999923706055,16.829999923706055,18896700.0 2016-02-01,17.649999618530273,17.81999969482422,17.399999618530273,17.450000762939453,8861100.0 2016-02-02,17.049999237060547,17.43000030517578,16.989999771118164,17.399999618530273,11379600.0 2016-02-03,17.290000915527344,17.43000030517578,16.8799991607666,17.420000076293945,9221600.0 2016-02-04,17.579999923706055,17.770000457763672,17.260000228881836,17.34000015258789,13648100.0 2016-02-05,16.809999465942383,17.510000228881836,16.690000534057617,17.420000076293945,16145200.0 2016-02-08,16.190000534057617,16.56999969482422,15.869999885559082,16.559999465942383,15377300.0 2016-02-09,16.100000381469727,16.350000381469727,15.619999885559082,15.979999542236328,13838900.0 2016-02-10,15.989999771118164,16.299999237060547,15.949999809265137,16.190000534057617,13051600.0 2016-02-11,15.640000343322754,15.9399995803833,15.4399995803833,15.720000267028809,11210400.0 2016-02-12,16.059999465942383,16.139999389648438,15.5,15.800000190734863,8707200.0 2016-02-16,16.719999313354492,16.989999771118164,16.149999618530273,16.149999618530273,22150100.0 2016-02-17,17.139999389648438,17.270000457763672,16.780000686645508,16.889999389648438,11855600.0 2016-02-18,17.170000076293945,17.290000915527344,17.030000686645508,17.170000076293945,12865500.0 2016-02-19,18.3799991607666,18.850000381469727,18.229999542236328,18.5,35168200.0 2016-02-22,18.59000015258789,18.81999969482422,18.450000762939453,18.700000762939453,15303400.0 2016-02-23,18.510000228881836,18.729999542236328,18.420000076293945,18.479999542236328,12056300.0 2016-02-24,18.690000534057617,18.719999313354492,18.09000015258789,18.280000686645508,10671000.0 2016-02-25,18.889999389648438,18.950000762939453,18.579999923706055,18.760000228881836,10102000.0 2016-02-26,19.0,19.020000457763672,18.809999465942383,19.0,10634400.0 2016-02-29,18.8700008392334,19.229999542236328,18.8700008392334,18.979999542236328,9630500.0 2016-03-01,19.3700008392334,19.3799991607666,18.989999771118164,19.09000015258789,10150500.0 2016-03-02,19.489999771118164,19.510000228881836,19.100000381469727,19.149999618530273,11373300.0 2016-03-03,19.450000762939453,19.549999237060547,19.309999465942383,19.399999618530273,8138300.0 2016-03-04,19.389999389648438,19.549999237060547,19.270000457763672,19.549999237060547,8932600.0 2016-03-07,19.440000534057617,19.5,19.190000534057617,19.209999084472656,9190700.0 2016-03-08,18.780000686645508,19.40999984741211,18.760000228881836,19.260000228881836,12899000.0 2016-03-09,19.170000076293945,19.280000686645508,18.940000534057617,19.010000228881836,10108300.0 2016-03-10,19.56999969482422,19.639999389648438,19.200000762939453,19.34000015258789,15402100.0 2016-03-11,20.040000915527344,20.100000381469727,19.600000381469727,19.700000762939453,15394400.0 2016-03-14,19.90999984741211,20.100000381469727,19.84000015258789,19.979999542236328,11496400.0 2016-03-15,19.899999618530273,19.940000534057617,19.770000457763672,19.809999465942383,10204300.0 2016-03-16,20.049999237060547,20.139999389648438,19.829999923706055,19.90999984741211,14361000.0 2016-03-17,20.280000686645508,20.43000030517578,19.8700008392334,19.8700008392334,13491100.0 2016-03-18,20.489999771118164,20.530000686645508,20.15999984741211,20.350000381469727,19742300.0 2016-03-21,20.729999542236328,20.899999618530273,20.350000381469727,20.459999084472656,13961000.0 2016-03-22,20.780000686645508,20.8799991607666,20.5,20.6299991607666,7568600.0 2016-03-23,20.280000686645508,20.760000228881836,20.200000762939453,20.68000030517578,12699200.0 2016-03-24,20.149999618530273,20.31999969482422,19.709999084472656,20.280000686645508,14108500.0 2016-03-28,20.200000762939453,20.31999969482422,20.149999618530273,20.219999313354492,5424300.0 2016-03-29,20.59000015258789,20.68000030517578,20.040000915527344,20.1200008392334,7850900.0 2016-03-30,21.040000915527344,21.200000762939453,20.809999465942383,20.809999465942383,12446200.0 2016-03-31,21.18000030517578,21.40999984741211,20.889999389648438,20.90999984741211,14526500.0 2016-04-01,21.420000076293945,21.420000076293945,20.889999389648438,20.989999771118164,11886700.0 2016-04-04,21.170000076293945,21.459999084472656,21.139999389648438,21.350000381469727,7935300.0 2016-04-05,20.950000762939453,21.1299991607666,20.8799991607666,21.0,8911600.0 2016-04-06,21.059999465942383,21.1200008392334,20.719999313354492,20.770000457763672,8766800.0 2016-04-07,20.799999237060547,20.989999771118164,20.68000030517578,20.899999618530273,9180800.0 2016-04-08,20.790000915527344,21.229999542236328,20.700000762939453,21.040000915527344,8668100.0 2016-04-11,20.940000534057617,21.170000076293945,20.920000076293945,20.950000762939453,13810000.0 2016-04-12,20.93000030517578,21.040000915527344,20.770000457763672,21.030000686645508,8306100.0 2016-04-13,21.309999465942383,21.3799991607666,20.950000762939453,20.959999084472656,8393600.0 2016-04-14,21.479999542236328,21.520000457763672,20.719999313354492,21.329999923706055,18154200.0 2016-04-15,21.469999313354492,21.510000228881836,21.290000915527344,21.469999313354492,12349900.0 2016-04-18,21.559999465942383,21.670000076293945,21.260000228881836,21.399999618530273,9351900.0 2016-04-19,21.200000762939453,21.520000457763672,21.170000076293945,21.3799991607666,12243000.0 2016-04-20,21.139999389648438,21.31999969482422,20.969999313354492,21.1299991607666,13615900.0 2016-04-21,20.950000762939453,21.239999771118164,20.850000381469727,21.09000015258789,8925900.0 2016-04-22,21.100000381469727,21.260000228881836,20.8700008392334,20.940000534057617,9139300.0 2016-04-25,20.940000534057617,21.1299991607666,20.8700008392334,21.020000457763672,6772300.0 2016-04-26,21.270000457763672,21.450000762939453,21.0,21.1200008392334,9230900.0 2016-04-27,21.420000076293945,21.520000457763672,21.170000076293945,21.25,9512600.0 2016-04-28,20.809999465942383,21.290000915527344,20.719999313354492,21.260000228881836,10875700.0 2016-04-29,20.469999313354492,20.670000076293945,20.170000076293945,20.649999618530273,14884500.0 2016-05-02,20.309999465942383,20.649999618530273,20.299999237060547,20.5,11773500.0 2016-05-03,20.100000381469727,20.34000015258789,19.979999542236328,20.110000610351562,16630800.0 2016-05-04,19.850000381469727,20.020000457763672,19.709999084472656,20.0,12115100.0 2016-05-05,19.850000381469727,19.979999542236328,19.700000762939453,19.889999389648438,9268100.0 2016-05-06,19.8700008392334,19.899999618530273,19.6299991607666,19.75,7069100.0 2016-05-09,19.889999389648438,20.010000228881836,19.799999237060547,19.8700008392334,5616400.0 2016-05-10,19.979999542236328,20.0,19.790000915527344,19.899999618530273,11661700.0 2016-05-11,20.010000228881836,20.15999984741211,19.84000015258789,19.889999389648438,20502400.0 2016-05-12,19.6299991607666,20.18000030517578,19.459999084472656,20.139999389648438,11787900.0 2016-05-13,19.610000610351562,19.719999313354492,19.520000457763672,19.579999923706055,10177800.0 2016-05-16,19.850000381469727,19.979999542236328,19.540000915527344,19.540000915527344,7795900.0 2016-05-17,19.639999389648438,19.979999542236328,19.59000015258789,19.799999237060547,7844900.0 2016-05-18,19.920000076293945,20.100000381469727,19.59000015258789,19.639999389648438,10025000.0 2016-05-19,19.90999984741211,20.040000915527344,19.719999313354492,19.790000915527344,14193300.0 2016-05-20,22.65999984741211,22.780000686645508,21.700000762939453,21.719999313354492,53385000.0 2016-05-23,22.899999618530273,23.020000457763672,22.770000457763672,22.8799991607666,24854300.0 2016-05-24,23.489999771118164,23.489999771118164,22.920000076293945,22.93000030517578,19040300.0 2016-05-25,23.65999984741211,23.8799991607666,23.3799991607666,23.790000915527344,14740200.0 2016-05-26,23.729999542236328,23.8700008392334,23.600000381469727,23.670000076293945,12330500.0 2016-05-27,24.440000534057617,24.579999923706055,23.799999237060547,23.860000610351562,18555600.0 2016-05-31,24.420000076293945,24.469999313354492,24.100000381469727,24.31999969482422,18801400.0 2016-06-01,24.3799991607666,24.479999542236328,24.229999542236328,24.299999237060547,10480900.0 2016-06-02,24.520000457763672,24.649999618530273,24.440000534057617,24.5,18034800.0 2016-06-03,24.389999389648438,24.469999313354492,24.110000610351562,24.40999984741211,16194500.0 2016-06-06,24.170000076293945,24.530000686645508,24.100000381469727,24.420000076293945,13550500.0 2016-06-07,24.170000076293945,24.360000610351562,24.110000610351562,24.309999465942383,10476100.0 2016-06-08,24.229999542236328,24.299999237060547,24.09000015258789,24.200000762939453,8014900.0 2016-06-09,24.420000076293945,24.459999084472656,23.90999984741211,24.030000686645508,11920900.0 2016-06-10,24.06999969482422,24.450000762939453,23.959999084472656,24.399999618530273,12630200.0 2016-06-13,23.940000534057617,24.149999618530273,23.850000381469727,23.979999542236328,11253000.0 2016-06-14,23.739999771118164,23.8799991607666,23.459999084472656,23.719999313354492,14600500.0 2016-06-15,23.700000762939453,23.950000762939453,23.520000457763672,23.84000015258789,13912700.0 2016-06-16,23.690000534057617,23.75,23.31999969482422,23.520000457763672,12827600.0 2016-06-17,23.43000030517578,23.649999618530273,23.360000610351562,23.649999618530273,22138500.0 2016-06-20,23.6299991607666,23.959999084472656,23.6299991607666,23.8700008392334,13020700.0 2016-06-21,23.829999923706055,23.920000076293945,23.639999389648438,23.690000534057617,7720100.0 2016-06-22,23.969999313354492,24.270000457763672,23.780000686645508,23.829999923706055,11645700.0 2016-06-23,24.520000457763672,24.530000686645508,24.1299991607666,24.34000015258789,10942900.0 2016-06-24,23.229999542236328,23.959999084472656,23.149999618530273,23.5,35722800.0 2016-06-27,22.290000915527344,23.170000076293945,22.170000076293945,23.040000915527344,20293800.0 2016-06-28,22.940000534057617,22.969999313354492,22.559999465942383,22.75,13573800.0 2016-06-29,23.559999465942383,23.709999084472656,23.18000030517578,23.25,13315300.0 2016-06-30,23.969999313354492,23.979999542236328,23.469999313354492,23.709999084472656,10256700.0 2016-07-01,23.889999389648438,24.020000457763672,23.739999771118164,23.770000457763672,8593000.0 2016-07-05,23.84000015258789,23.8700008392334,23.489999771118164,23.75,8747100.0 2016-07-06,24.0,24.020000457763672,23.520000457763672,23.6200008392334,9625800.0 2016-07-07,24.290000915527344,24.459999084472656,24.0,24.020000457763672,10056500.0 2016-07-08,24.93000030517578,24.969999313354492,24.43000030517578,24.5,14148100.0 2016-07-11,25.149999618530273,25.299999237060547,25.0,25.0,11026200.0 2016-07-12,25.40999984741211,25.459999084472656,25.1299991607666,25.31999969482422,10623000.0 2016-07-13,25.90999984741211,25.969999313354492,25.420000076293945,25.489999771118164,15989700.0 2016-07-14,26.100000381469727,26.239999771118164,25.739999771118164,26.079999923706055,14888600.0 2016-07-15,26.34000015258789,26.34000015258789,25.950000762939453,26.149999618530273,11635400.0 2016-07-18,26.600000381469727,26.639999389648438,26.360000610351562,26.530000686645508,13473000.0 2016-07-19,26.389999389648438,26.81999969482422,26.31999969482422,26.5,15996700.0 2016-07-20,26.649999618530273,26.770000457763672,26.420000076293945,26.56999969482422,9809500.0 2016-07-21,26.229999542236328,26.65999984741211,26.059999465942383,26.610000610351562,14638500.0 2016-07-22,26.3700008392334,26.40999984741211,26.079999923706055,26.389999389648438,5292100.0 2016-07-25,26.489999771118164,26.579999923706055,26.25,26.440000534057617,6859600.0 2016-07-26,26.809999465942383,26.829999923706055,26.459999084472656,26.65999984741211,11877000.0 2016-07-27,26.899999618530273,27.110000610351562,26.6200008392334,26.8799991607666,10220900.0 2016-07-28,26.6200008392334,26.950000762939453,26.579999923706055,26.81999969482422,8239100.0 2016-07-29,26.290000915527344,26.68000030517578,26.15999984741211,26.579999923706055,8805600.0 2016-08-01,26.270000457763672,26.459999084472656,26.190000534057617,26.40999984741211,6456700.0 2016-08-02,25.969999313354492,26.25,25.68000030517578,26.229999542236328,10462200.0 2016-08-03,26.200000762939453,26.219999313354492,25.860000610351562,25.899999618530273,5615600.0 2016-08-04,26.3700008392334,26.3700008392334,26.139999389648438,26.200000762939453,4926200.0 2016-08-05,26.809999465942383,26.8700008392334,26.3799991607666,26.5,6914600.0 2016-08-08,26.829999923706055,26.920000076293945,26.719999313354492,26.850000381469727,5746100.0 2016-08-09,26.790000915527344,26.950000762939453,26.709999084472656,26.950000762939453,6923700.0 2016-08-10,26.40999984741211,26.860000610351562,26.3700008392334,26.799999237060547,6234300.0 2016-08-11,26.81999969482422,26.989999771118164,26.40999984741211,26.559999465942383,7599100.0 2016-08-12,27.18000030517578,27.219999313354492,26.860000610351562,26.860000610351562,9852900.0 2016-08-15,27.469999313354492,27.75,27.350000381469727,27.399999618530273,10768500.0 2016-08-16,27.219999313354492,27.520000457763672,27.209999084472656,27.43000030517578,6704700.0 2016-08-17,27.290000915527344,27.43000030517578,27.0,27.43000030517578,10255300.0 2016-08-18,27.68000030517578,27.709999084472656,27.260000228881836,27.600000381469727,20765000.0 2016-08-19,29.639999389648438,29.739999771118164,28.639999389648438,28.989999771118164,53886000.0 2016-08-22,29.149999618530273,29.530000686645508,28.8700008392334,29.5,29150800.0 2016-08-23,29.950000762939453,30.149999618530273,29.200000762939453,29.25,23549500.0 2016-08-24,29.700000762939453,30.0,29.610000610351562,29.950000762939453,12402100.0 2016-08-25,29.649999618530273,29.959999084472656,29.59000015258789,29.6299991607666,10441700.0 2016-08-26,29.969999313354492,30.15999984741211,29.700000762939453,29.780000686645508,12175200.0 2016-08-29,30.049999237060547,30.270000457763672,29.600000381469727,29.920000076293945,9799100.0 2016-08-30,29.989999771118164,30.200000762939453,29.700000762939453,30.190000534057617,12069300.0 2016-08-31,29.84000015258789,29.90999984741211,29.549999237060547,29.889999389648438,10595700.0 2016-09-01,30.290000915527344,30.290000915527344,29.829999923706055,29.940000534057617,10705200.0 2016-09-02,30.020000457763672,30.40999984741211,29.81999969482422,30.389999389648438,11528100.0 2016-09-06,29.979999542236328,30.219999313354492,29.790000915527344,30.040000915527344,14689400.0 2016-09-07,29.90999984741211,30.25,29.8700008392334,30.030000686645508,11248800.0 2016-09-08,29.790000915527344,29.969999313354492,29.639999389648438,29.860000610351562,8170400.0 2016-09-09,28.860000610351562,29.649999618530273,28.670000076293945,29.5,14681900.0 2016-09-12,29.59000015258789,29.770000457763672,28.530000686645508,28.639999389648438,16269100.0 2016-09-13,29.3799991607666,29.6200008392334,29.09000015258789,29.290000915527344,13010400.0 2016-09-14,29.43000030517578,29.5,29.270000457763672,29.3799991607666,12243000.0 2016-09-15,30.149999618530273,30.389999389648438,29.520000457763672,29.579999923706055,15579400.0 2016-09-16,30.049999237060547,30.440000534057617,29.889999389648438,30.3799991607666,16245800.0 2016-09-19,30.299999237060547,30.780000686645508,30.270000457763672,30.440000534057617,13655500.0 2016-09-20,30.389999389648438,30.709999084472656,30.190000534057617,30.600000381469727,13183700.0 2016-09-21,30.56999969482422,30.670000076293945,30.0,30.43000030517578,21288300.0 2016-09-22,30.290000915527344,31.06999969482422,30.170000076293945,30.760000228881836,15660400.0 2016-09-23,29.65999984741211,30.420000076293945,29.610000610351562,30.329999923706055,13971800.0 2016-09-26,29.350000381469727,29.6200008392334,29.219999313354492,29.489999771118164,12610300.0 2016-09-27,29.639999389648438,29.760000228881836,29.260000228881836,29.350000381469727,17381900.0 2016-09-28,29.739999771118164,29.979999542236328,29.469999313354492,29.729999542236328,14034800.0 2016-09-29,29.579999923706055,29.81999969482422,29.299999237060547,29.65999984741211,11534000.0 2016-09-30,30.149999618530273,30.209999084472656,29.65999984741211,29.68000030517578,13210900.0 2016-10-03,29.920000076293945,30.399999618530273,29.799999237060547,30.18000030517578,9867600.0 2016-10-04,29.610000610351562,30.1299991607666,29.520000457763672,29.899999618530273,8483100.0 2016-10-05,29.940000534057617,30.18000030517578,29.59000015258789,29.739999771118164,7940000.0 2016-10-06,29.889999389648438,30.06999969482422,29.440000534057617,30.049999237060547,13015400.0 2016-10-07,29.75,29.90999984741211,29.479999542236328,29.829999923706055,11641500.0 2016-10-10,29.3799991607666,30.0,29.350000381469727,29.969999313354492,10270700.0 2016-10-11,28.639999389648438,29.389999389648438,28.309999465942383,29.3700008392334,20018700.0 2016-10-12,28.639999389648438,28.799999237060547,28.260000228881836,28.65999984741211,11687700.0 2016-10-13,27.860000610351562,28.260000228881836,27.559999465942383,28.25,16963800.0 2016-10-14,28.06999969482422,28.40999984741211,27.81999969482422,27.950000762939453,12138200.0 2016-10-17,27.799999237060547,28.649999618530273,27.739999771118164,28.649999618530273,11038600.0 2016-10-18,28.020000457763672,28.34000015258789,27.959999084472656,28.239999771118164,11970800.0 2016-10-19,28.31999969482422,28.43000030517578,27.950000762939453,27.979999542236328,11794000.0 2016-10-20,28.3799991607666,28.450000762939453,28.020000457763672,28.219999313354492,12119100.0 2016-10-21,28.43000030517578,28.559999465942383,28.049999237060547,28.260000228881836,9875700.0 2016-10-24,29.149999618530273,29.15999984741211,28.649999618530273,28.709999084472656,12300700.0 2016-10-25,28.860000610351562,29.299999237060547,28.75,29.079999923706055,9773200.0 2016-10-26,28.850000381469727,29.020000457763672,28.6200008392334,28.709999084472656,7343500.0 2016-10-27,28.860000610351562,29.299999237060547,28.670000076293945,29.06999969482422,9128000.0 2016-10-28,28.65999984741211,29.18000030517578,28.56999969482422,28.959999084472656,11541600.0 2016-10-31,29.079999923706055,29.170000076293945,28.709999084472656,28.729999542236328,10929200.0 2016-11-01,28.899999618530273,29.229999542236328,28.510000228881836,29.110000610351562,10437400.0 2016-11-02,28.59000015258789,29.09000015258789,28.469999313354492,28.739999771118164,9944300.0 2016-11-03,28.270000457763672,28.59000015258789,28.1200008392334,28.520000457763672,12013800.0 2016-11-04,28.219999313354492,28.639999389648438,28.020000457763672,28.049999237060547,8665800.0 2016-11-07,29.329999923706055,29.350000381469727,28.6299991607666,28.670000076293945,12024900.0 2016-11-08,29.510000228881836,29.670000076293945,29.110000610351562,29.34000015258789,7395800.0 2016-11-09,29.1299991607666,29.329999923706055,28.360000610351562,29.329999923706055,12558600.0 2016-11-10,28.18000030517578,29.899999618530273,28.100000381469727,29.209999084472656,14796800.0 2016-11-11,28.81999969482422,28.84000015258789,28.239999771118164,28.5,12748400.0 2016-11-14,28.989999771118164,29.5,28.93000030517578,29.399999618530273,12293800.0 2016-11-15,29.610000610351562,29.639999389648438,29.100000381469727,29.309999465942383,12678700.0 2016-11-16,30.020000457763672,30.299999237060547,29.540000915527344,30.0,16103200.0 2016-11-17,30.729999542236328,30.850000381469727,30.0,30.389999389648438,19147600.0 2016-11-18,30.739999771118164,31.25,30.350000381469727,30.469999313354492,23958900.0 2016-11-21,31.350000381469727,31.450000762939453,30.84000015258789,30.8799991607666,13076800.0 2016-11-22,31.670000076293945,31.799999237060547,31.350000381469727,31.530000686645508,8955600.0 2016-11-23,31.8799991607666,31.950000762939453,31.510000228881836,31.639999389648438,9876700.0 2016-11-25,31.8799991607666,31.969999313354492,31.440000534057617,31.709999084472656,4703900.0 2016-11-28,31.84000015258789,32.15999984741211,31.6200008392334,31.84000015258789,8412900.0 2016-11-29,32.15999984741211,32.349998474121094,31.56999969482422,31.670000076293945,8982900.0 2016-11-30,32.20000076293945,32.540000915527344,32.04999923706055,32.15999984741211,14878900.0 2016-12-01,30.100000381469727,32.18000030517578,29.850000381469727,32.13999938964844,25173900.0 2016-12-02,31.440000534057617,31.450000762939453,30.059999465942383,30.200000762939453,15229600.0 2016-12-05,31.530000686645508,31.84000015258789,31.34000015258789,31.700000762939453,13035900.0 2016-12-06,31.610000610351562,31.829999923706055,31.209999084472656,31.709999084472656,10088000.0 2016-12-07,32.5099983215332,32.650001525878906,31.290000915527344,31.799999237060547,12589000.0 2016-12-08,32.709999084472656,32.91999816894531,32.45000076293945,32.779998779296875,10131400.0 2016-12-09,32.349998474121094,32.83000183105469,31.90999984741211,32.779998779296875,10774400.0 2016-12-12,32.0,32.31999969482422,31.670000076293945,32.18000030517578,7709200.0 2016-12-13,32.029998779296875,32.369998931884766,31.950000762939453,32.040000915527344,6322000.0 2016-12-14,32.13999938964844,32.36000061035156,31.8700008392334,31.93000030517578,10482800.0 2016-12-15,33.060001373291016,33.099998474121094,31.959999084472656,32.34000015258789,11742600.0 2016-12-16,32.5099983215332,33.400001525878906,32.41999816894531,33.400001525878906,13336500.0 2016-12-19,32.439998626708984,32.7599983215332,32.25,32.25,10385100.0 2016-12-20,32.61000061035156,32.90999984741211,32.349998474121094,32.75,8185600.0 2016-12-21,32.58000183105469,32.9900016784668,32.5,32.5,6521200.0 2016-12-22,33.0099983215332,33.619998931884766,32.86000061035156,32.95000076293945,9492900.0 2016-12-23,32.900001525878906,33.0,32.65999984741211,32.91999816894531,4028100.0 2016-12-27,33.33000183105469,33.459999084472656,33.099998474121094,33.150001525878906,5008500.0 2016-12-28,32.900001525878906,33.68000030517578,32.880001068115234,33.54999923706055,5388600.0 2016-12-29,32.65999984741211,32.9900016784668,32.47999954223633,32.79999923706055,4472500.0 2016-12-30,32.27000045776367,32.90999984741211,32.18000030517578,32.86000061035156,5887700.0 2017-01-03,31.940000534057617,32.709999084472656,31.65999984741211,32.36000061035156,13209400.0 2017-01-04,32.2400016784668,32.5099983215332,32.060001373291016,32.09000015258789,9460600.0 2017-01-05,32.099998474121094,32.400001525878906,31.90999984741211,32.29999923706055,7290200.0 2017-01-06,32.040000915527344,32.22999954223633,31.860000610351562,32.040000915527344,7063600.0 2017-01-09,32.779998779296875,33.06999969482422,32.209999084472656,32.27000045776367,9271800.0 2017-01-10,33.130001068115234,33.20000076293945,32.7400016784668,32.869998931884766,8753300.0 2017-01-11,33.470001220703125,33.47999954223633,32.79999923706055,33.209999084472656,10620100.0 2017-01-12,33.310001373291016,33.34000015258789,32.599998474121094,33.25,6484100.0 2017-01-13,33.790000915527344,33.900001525878906,33.29999923706055,33.31999969482422,6911200.0 2017-01-17,33.29999923706055,33.83000183105469,33.09000015258789,33.790000915527344,6428600.0 2017-01-18,33.689998626708984,34.0,33.529998779296875,33.68000030517578,10609400.0 2017-01-19,33.75,34.130001068115234,33.66999816894531,33.70000076293945,8333400.0 2017-01-20,33.84000015258789,34.18000030517578,33.77000045776367,33.91999816894531,8571700.0 2017-01-23,33.75,34.20000076293945,33.560001373291016,33.7599983215332,7254400.0 2017-01-24,34.029998779296875,34.209999084472656,33.880001068115234,33.88999938964844,9702800.0 2017-01-25,34.41999816894531,34.83000183105469,34.220001220703125,34.29999923706055,12086300.0 2017-01-26,33.97999954223633,34.470001220703125,33.849998474121094,34.41999816894531,9375500.0 2017-01-27,35.040000915527344,35.150001525878906,34.220001220703125,34.2599983215332,11055900.0 2017-01-30,34.34000015258789,34.83000183105469,33.77000045776367,34.790000915527344,11183800.0 2017-01-31,34.25,34.31999969482422,33.93000030517578,34.13999938964844,9468000.0 2017-02-01,35.029998779296875,35.04999923706055,34.5,34.59000015258789,15244900.0 2017-02-02,34.939998626708984,35.029998779296875,34.63999938964844,34.970001220703125,7518000.0 2017-02-03,35.310001373291016,35.38999938964844,34.97999954223633,34.97999954223633,8560300.0 2017-02-06,35.18000030517578,35.38999938964844,35.0099983215332,35.31999969482422,5877100.0 2017-02-07,35.540000915527344,35.63999938964844,35.06999969482422,35.380001068115234,8155200.0 2017-02-08,35.599998474121094,35.79999923706055,35.18000030517578,35.79999923706055,8735900.0 2017-02-09,35.40999984741211,35.849998474121094,35.380001068115234,35.75,6515500.0 2017-02-10,35.31999969482422,35.63999938964844,35.09000015258789,35.63999938964844,11636400.0 2017-02-13,35.459999084472656,35.83000183105469,35.369998931884766,35.720001220703125,11900300.0 2017-02-14,35.22999954223633,35.54999923706055,35.119998931884766,35.5,9956600.0 2017-02-15,35.4900016784668,35.7400016784668,35.2599983215332,35.459999084472656,17410000.0 2017-02-16,35.18000030517578,35.650001525878906,34.58000183105469,35.619998931884766,21684900.0 2017-02-17,35.66999816894531,35.79999923706055,34.720001220703125,34.970001220703125,14892800.0 2017-02-21,36.58000183105469,36.81999969482422,35.52000045776367,35.52000045776367,13814800.0 2017-02-22,36.5099983215332,36.66999816894531,36.209999084472656,36.45000076293945,10380000.0 2017-02-23,36.15999984741211,36.65999984741211,35.900001525878906,36.560001373291016,7852500.0 2017-02-24,36.29999923706055,36.31999969482422,35.54999923706055,35.810001373291016,7505800.0 2017-02-27,36.43000030517578,36.5,36.099998474121094,36.470001220703125,6490900.0 2017-02-28,36.220001220703125,36.439998626708984,36.099998474121094,36.33000183105469,8585600.0 2017-03-01,36.849998474121094,36.93000030517578,36.5,36.52000045776367,7298300.0 2017-03-02,36.4900016784668,36.95000076293945,36.33000183105469,36.709999084472656,7854800.0 2017-03-03,36.869998931884766,36.880001068115234,36.41999816894531,36.439998626708984,7244100.0 2017-03-06,36.86000061035156,36.959999084472656,36.5099983215332,36.68000030517578,9219100.0 2017-03-07,36.970001220703125,37.2599983215332,36.75,36.810001373291016,7841500.0 2017-03-08,37.189998626708984,37.22999954223633,36.959999084472656,37.0099983215332,8052700.0 2017-03-09,37.380001068115234,37.47999954223633,37.02000045776367,37.029998779296875,8494100.0 2017-03-10,38.119998931884766,38.189998626708984,37.650001525878906,37.65999984741211,11486500.0 2017-03-13,38.439998626708984,38.59000015258789,38.16999816894531,38.20000076293945,9111400.0 2017-03-14,38.27000045776367,38.439998626708984,37.779998779296875,38.349998474121094,9646600.0 2017-03-15,38.91999816894531,38.95000076293945,38.29999923706055,38.40999984741211,9405800.0 2017-03-16,39.04999923706055,39.279998779296875,38.849998474121094,39.0,8305200.0 2017-03-17,39.279998779296875,39.380001068115234,39.09000015258789,39.34000015258789,11023700.0 2017-03-20,39.56999969482422,39.77000045776367,39.209999084472656,39.33000183105469,6916900.0 2017-03-21,38.58000183105469,39.810001373291016,38.29999923706055,39.70000076293945,13550100.0 2017-03-22,38.81999969482422,38.83000183105469,38.34000015258789,38.47999954223633,9075700.0 2017-03-23,38.849998474121094,39.11000061035156,38.61000061035156,38.84000015258789,6904600.0 2017-03-24,38.970001220703125,39.68000030517578,38.7400016784668,39.380001068115234,9059900.0 2017-03-27,38.86000061035156,39.0,38.29999923706055,38.45000076293945,6823900.0 2017-03-28,38.81999969482422,39.20000076293945,38.709999084472656,38.7400016784668,7924900.0 2017-03-29,38.869998931884766,38.95000076293945,38.65999984741211,38.81999969482422,6404400.0 2017-03-30,38.88999938964844,39.130001068115234,38.79999923706055,38.90999984741211,5997700.0 2017-03-31,38.900001525878906,39.040000915527344,38.529998779296875,38.79999923706055,8567600.0 2017-04-03,38.88999938964844,39.060001373291016,38.52000045776367,38.9900016784668,7165100.0 2017-04-04,39.0,39.02000045776367,38.65999984741211,38.709999084472656,7241400.0 2017-04-05,38.380001068115234,39.349998474121094,38.380001068115234,39.15999984741211,6927400.0 2017-04-06,38.58000183105469,38.650001525878906,37.849998474121094,38.349998474121094,7158900.0 2017-04-07,38.93000030517578,39.029998779296875,38.45000076293945,38.45000076293945,6318100.0 2017-04-10,38.86000061035156,39.20000076293945,38.7400016784668,38.81999969482422,7339600.0 2017-04-11,38.20000076293945,38.689998626708984,37.599998474121094,38.689998626708984,10549700.0 2017-04-12,37.77000045776367,38.369998931884766,37.630001068115234,38.349998474121094,6802500.0 2017-04-13,37.52000045776367,38.25,37.40999984741211,37.66999816894531,5754000.0 2017-04-17,38.02000045776367,38.029998779296875,37.56999969482422,37.63999938964844,5242500.0 2017-04-18,38.04999923706055,38.11000061035156,37.599998474121094,37.790000915527344,6047300.0 2017-04-19,39.25,39.65999984741211,39.150001525878906,39.20000076293945,13394400.0 2017-04-20,39.88999938964844,39.970001220703125,39.150001525878906,39.540000915527344,9402800.0 2017-04-21,39.790000915527344,40.09000015258789,39.470001220703125,39.900001525878906,8762000.0 2017-04-24,40.439998626708984,40.61000061035156,40.09000015258789,40.369998931884766,6925300.0 2017-04-25,40.790000915527344,40.869998931884766,40.279998779296875,40.619998931884766,7236900.0 2017-04-26,40.709999084472656,40.91999816894531,40.41999816894531,40.779998779296875,5578300.0 2017-04-27,41.33000183105469,41.81999969482422,40.939998626708984,40.959999084472656,8312500.0 2017-04-28,40.61000061035156,41.33000183105469,40.58000183105469,41.099998474121094,9209000.0 2017-05-01,41.70000076293945,41.709999084472656,40.849998474121094,40.97999954223633,7478300.0 2017-05-02,41.709999084472656,41.75,41.130001068115234,41.720001220703125,6950800.0 2017-05-03,41.54999923706055,41.709999084472656,41.20000076293945,41.709999084472656,5673900.0 2017-05-04,41.619998931884766,41.810001373291016,41.40999984741211,41.650001525878906,5016100.0 2017-05-05,41.83000183105469,41.88999938964844,41.29999923706055,41.849998474121094,4748200.0 2017-05-08,41.540000915527344,41.959999084472656,41.439998626708984,41.900001525878906,6380000.0 2017-05-09,42.040000915527344,42.25,41.720001220703125,41.81999969482422,8074600.0 2017-05-10,42.869998931884766,43.09000015258789,42.470001220703125,42.529998779296875,11555100.0 2017-05-11,43.47999954223633,43.47999954223633,42.72999954223633,43.02000045776367,11149900.0 2017-05-12,43.439998626708984,43.63999938964844,43.060001373291016,43.529998779296875,9365100.0 2017-05-15,44.31999969482422,44.43000030517578,43.709999084472656,43.880001068115234,12098100.0 2017-05-16,45.06999969482422,45.08000183105469,44.310001373291016,44.79999923706055,13410500.0 2017-05-17,42.7599983215332,44.70000076293945,42.72999954223633,44.58000183105469,20062000.0 2017-05-18,43.90999984741211,44.099998474121094,42.84000015258789,43.099998474121094,21882200.0 2017-05-19,44.08000183105469,45.7400016784668,43.90999984741211,45.04999923706055,23338600.0 2017-05-22,44.72999954223633,45.0,43.619998931884766,44.189998626708984,12606300.0 2017-05-23,44.90999984741211,44.939998626708984,44.29999923706055,44.810001373291016,8541900.0 2017-05-24,44.630001068115234,45.130001068115234,44.470001220703125,45.0,7565600.0 2017-05-25,45.02000045776367,45.33000183105469,44.54999923706055,44.7599983215332,8662600.0 2017-05-26,45.5,45.5,44.75,44.869998931884766,6633400.0 2017-05-30,45.560001373291016,45.7400016784668,45.209999084472656,45.470001220703125,6593500.0 2017-05-31,45.880001068115234,46.040000915527344,45.33000183105469,45.65999984741211,13082100.0 2017-06-01,46.0,46.2599983215332,45.79999923706055,45.970001220703125,7176800.0 2017-06-02,46.79999923706055,46.86000061035156,45.900001525878906,46.220001220703125,9523900.0 2017-06-05,46.720001220703125,47.2400016784668,46.5099983215332,46.630001068115234,6807600.0 2017-06-06,46.56999969482422,47.209999084472656,46.47999954223633,46.56999969482422,7806200.0 2017-06-07,47.2599983215332,47.34000015258789,46.619998931884766,46.70000076293945,8026500.0 2017-06-08,47.43000030517578,47.470001220703125,46.93000030517578,47.400001525878906,7936100.0 2017-06-09,44.7400016784668,47.86000061035156,43.40999984741211,47.619998931884766,20477200.0 2017-06-12,44.34000015258789,44.5,42.31999969482422,44.13999938964844,20623500.0 2017-06-13,44.849998474121094,45.5,44.279998779296875,44.90999984741211,12330600.0 2017-06-14,43.97999954223633,45.290000915527344,43.369998931884766,45.08000183105469,10697300.0 2017-06-15,43.15999984741211,43.66999816894531,42.83000183105469,43.189998626708984,11523000.0 2017-06-16,43.11000061035156,43.900001525878906,43.060001373291016,43.189998626708984,10775100.0 2017-06-19,44.290000915527344,44.38999938964844,43.630001068115234,43.70000076293945,9649900.0 2017-06-20,43.36000061035156,44.59000015258789,43.29999923706055,44.2599983215332,9083700.0 2017-06-21,43.619998931884766,43.81999969482422,43.09000015258789,43.40999984741211,9713600.0 2017-06-22,43.34000015258789,43.91999816894531,43.08000183105469,43.689998626708984,7632100.0 2017-06-23,44.09000015258789,44.29999923706055,43.40999984741211,43.45000076293945,13947700.0 2017-06-26,43.25,44.650001525878906,42.90999984741211,44.470001220703125,10911400.0 2017-06-27,41.88999938964844,43.099998474121094,41.83000183105469,43.0,12734900.0 2017-06-28,42.689998626708984,42.779998779296875,41.41999816894531,41.900001525878906,14308300.0 2017-06-29,41.439998626708984,42.459999084472656,40.790000915527344,42.349998474121094,12362500.0 2017-06-30,41.310001373291016,42.02000045776367,41.09000015258789,41.810001373291016,10044100.0 2017-07-03,41.0099983215332,41.959999084472656,40.97999954223633,41.33000183105469,6519500.0 2017-07-05,42.119998931884766,42.22999954223633,41.25,41.279998779296875,10942500.0 2017-07-06,42.11000061035156,42.59000015258789,41.560001373291016,41.720001220703125,11934200.0 2017-07-07,43.540000915527344,43.79999923706055,42.36000061035156,42.36000061035156,10748700.0 2017-07-10,44.209999084472656,44.5,43.5099983215332,43.599998474121094,10357900.0 2017-07-11,45.400001525878906,45.5,44.040000915527344,44.209999084472656,13527400.0 2017-07-12,45.279998779296875,45.97999954223633,44.84000015258789,45.68000030517578,10395800.0 2017-07-13,45.29999923706055,45.65999984741211,44.9900016784668,45.279998779296875,9036100.0 2017-07-14,46.119998931884766,46.130001068115234,45.349998474121094,45.380001068115234,8085700.0 2017-07-17,46.150001525878906,46.45000076293945,45.68000030517578,46.20000076293945,7679900.0 2017-07-18,46.619998931884766,46.630001068115234,45.68000030517578,46.02000045776367,6594200.0 2017-07-19,47.18000030517578,47.209999084472656,46.7400016784668,46.900001525878906,9533900.0 2017-07-20,47.25,47.34000015258789,46.369998931884766,47.11000061035156,8782300.0 2017-07-21,46.810001373291016,47.0,46.22999954223633,46.779998779296875,7539500.0 2017-07-24,46.779998779296875,47.02000045776367,46.560001373291016,46.68000030517578,8495500.0 2017-07-25,46.400001525878906,46.66999816894531,45.849998474121094,46.630001068115234,7271900.0 2017-07-26,47.45000076293945,47.470001220703125,46.52000045776367,46.61000061035156,9161300.0 2017-07-27,46.040000915527344,47.59000015258789,45.29999923706055,47.5,17026600.0 2017-07-28,45.25,46.0,44.90999984741211,45.900001525878906,9584300.0 2017-07-31,44.310001373291016,45.47999954223633,44.0099983215332,45.43000030517578,11121300.0 2017-08-01,44.099998474121094,44.790000915527344,44.02000045776367,44.38999938964844,9452300.0 2017-08-02,42.72999954223633,44.439998626708984,42.5099983215332,44.349998474121094,15632000.0 2017-08-03,42.70000076293945,43.119998931884766,42.310001373291016,42.70000076293945,11475800.0 2017-08-04,42.81999969482422,43.13999938964844,42.36000061035156,42.849998474121094,7510900.0 2017-08-07,43.959999084472656,44.04999923706055,42.849998474121094,42.86000061035156,7758400.0 2017-08-08,43.900001525878906,44.52000045776367,43.72999954223633,44.040000915527344,9798300.0 2017-08-09,43.810001373291016,44.029998779296875,43.060001373291016,43.38999938964844,5634700.0 2017-08-10,42.029998779296875,43.58000183105469,41.939998626708984,43.369998931884766,11299300.0 2017-08-11,43.08000183105469,43.13999938964844,41.97999954223633,42.029998779296875,10761600.0 2017-08-14,43.779998779296875,44.2400016784668,43.59000015258789,43.70000076293945,9764800.0 2017-08-15,43.880001068115234,44.349998474121094,43.599998474121094,44.040000915527344,6250200.0 2017-08-16,44.459999084472656,44.619998931884766,43.7599983215332,44.349998474121094,8490600.0 2017-08-17,43.119998931884766,44.400001525878906,43.0,44.33000183105469,14283400.0 2017-08-18,44.29999923706055,45.25,43.65999984741211,44.77000045776367,20996200.0 2017-08-21,43.310001373291016,44.2599983215332,43.02000045776367,44.11000061035156,14374500.0 2017-08-22,44.45000076293945,44.529998779296875,43.61000061035156,43.619998931884766,8664500.0 2017-08-23,44.02000045776367,44.20000076293945,43.83000183105469,44.20000076293945,8480900.0 2017-08-24,43.720001220703125,44.310001373291016,43.25,44.29999923706055,9253000.0 2017-08-25,43.310001373291016,43.95000076293945,43.119998931884766,43.790000915527344,6385800.0 2017-08-28,43.630001068115234,43.720001220703125,43.36000061035156,43.36000061035156,5545100.0 2017-08-29,44.02000045776367,44.189998626708984,42.93000030517578,43.02000045776367,6768800.0 2017-08-30,45.470001220703125,45.4900016784668,43.9900016784668,44.0,8797200.0 2017-08-31,45.119998931884766,45.470001220703125,44.84000015258789,45.43000030517578,9213400.0 2017-09-01,45.099998474121094,45.29999923706055,44.7599983215332,45.189998626708984,5307500.0 2017-09-05,44.47999954223633,44.959999084472656,43.869998931884766,44.630001068115234,9198600.0 2017-09-06,44.72999954223633,44.959999084472656,44.209999084472656,44.70000076293945,12116700.0 2017-09-07,45.220001220703125,45.400001525878906,44.59000015258789,44.939998626708984,8291500.0 2017-09-08,44.349998474121094,45.25,44.119998931884766,45.20000076293945,8128900.0 2017-09-11,45.58000183105469,45.790000915527344,44.849998474121094,44.88999938964844,8893000.0 2017-09-12,45.650001525878906,46.02000045776367,45.369998931884766,45.84000015258789,7233800.0 2017-09-13,46.119998931884766,46.41999816894531,45.529998779296875,46.099998474121094,7500500.0 2017-09-14,47.04999923706055,47.36000061035156,45.779998779296875,45.97999954223633,12338900.0 2017-09-15,47.13999938964844,47.689998626708984,46.869998931884766,46.970001220703125,13880400.0 2017-09-18,48.04999923706055,48.529998779296875,47.7400016784668,47.79999923706055,11215500.0 2017-09-19,48.2599983215332,48.5,47.58000183105469,48.029998779296875,9385000.0 2017-09-20,47.279998779296875,48.369998931884766,46.779998779296875,48.369998931884766,11021300.0 2017-09-21,47.150001525878906,47.529998779296875,46.7599983215332,47.310001373291016,8533600.0 2017-09-22,47.77000045776367,47.91999816894531,46.84000015258789,46.88999938964844,5867700.0 2017-09-25,46.33000183105469,47.63999938964844,45.970001220703125,47.52000045776367,11445900.0 2017-09-26,45.91999816894531,46.86000061035156,45.58000183105469,46.560001373291016,11086600.0 2017-09-27,48.84000015258789,49.709999084472656,46.68000030517578,46.72999954223633,20364400.0 2017-09-28,50.619998931884766,50.880001068115234,48.650001525878906,48.91999816894531,22109100.0 2017-09-29,52.09000015258789,52.279998779296875,50.560001373291016,50.59000015258789,21008700.0 2017-10-02,52.08000183105469,52.630001068115234,51.619998931884766,52.209999084472656,15636000.0 2017-10-03,51.84000015258789,52.36000061035156,51.2599983215332,52.209999084472656,11304600.0 2017-10-04,51.599998474121094,52.0,51.150001525878906,51.779998779296875,8294700.0 2017-10-05,51.43000030517578,51.7400016784668,50.77000045776367,51.650001525878906,9337000.0 2017-10-06,52.400001525878906,52.40999984741211,51.150001525878906,51.20000076293945,8509500.0 2017-10-09,52.689998626708984,53.040000915527344,52.209999084472656,52.689998626708984,8763000.0 2017-10-10,52.59000015258789,53.06999969482422,51.790000915527344,53.04999923706055,8217200.0 2017-10-11,53.22999954223633,53.380001068115234,52.29999923706055,52.38999938964844,7746000.0 2017-10-12,53.310001373291016,54.130001068115234,53.040000915527344,53.150001525878906,12611400.0 2017-10-13,53.939998626708984,54.04999923706055,53.2400016784668,53.599998474121094,10208300.0 2017-10-16,55.040000915527344,55.09000015258789,54.279998779296875,54.279998779296875,9921100.0 2017-10-17,55.130001068115234,55.279998779296875,54.279998779296875,54.970001220703125,10241700.0 2017-10-18,55.34000015258789,55.61000061035156,54.66999816894531,55.290000915527344,9459400.0 2017-10-19,55.33000183105469,55.34000015258789,54.150001525878906,54.70000076293945,7969200.0 2017-10-20,56.09000015258789,56.2400016784668,55.72999954223633,55.84000015258789,10575300.0 2017-10-23,56.369998931884766,56.72999954223633,55.79999923706055,56.4900016784668,11003900.0 2017-10-24,56.380001068115234,56.65999984741211,55.86000061035156,56.61000061035156,7763900.0 2017-10-25,55.29999923706055,56.380001068115234,54.56999969482422,56.290000915527344,13694600.0 2017-10-26,55.93000030517578,56.43000030517578,55.59000015258789,55.66999816894531,8210500.0 2017-10-27,56.689998626708984,56.81999969482422,55.5,56.2599983215332,10523600.0 2017-10-30,55.900001525878906,56.599998474121094,55.58000183105469,56.5,7336200.0 2017-10-31,56.43000030517578,56.68000030517578,55.689998626708984,56.04999923706055,7661500.0 2017-11-01,55.709999084472656,57.34000015258789,55.20000076293945,57.0,10479900.0 2017-11-02,56.2599983215332,56.380001068115234,55.11000061035156,55.720001220703125,6545500.0 2017-11-03,56.54999923706055,56.54999923706055,55.91999816894531,56.290000915527344,5566400.0 2017-11-06,56.33000183105469,56.720001220703125,55.70000076293945,56.689998626708984,7887700.0 2017-11-07,56.470001220703125,57.209999084472656,56.310001373291016,56.380001068115234,8177400.0 2017-11-08,56.91999816894531,57.130001068115234,56.220001220703125,56.4900016784668,7468200.0 2017-11-09,55.47999954223633,56.58000183105469,54.79999923706055,56.47999954223633,10275700.0 2017-11-10,56.36000061035156,56.5099983215332,55.310001373291016,55.650001525878906,7373100.0 2017-11-13,57.029998779296875,57.09000015258789,56.099998474121094,56.400001525878906,9414500.0 2017-11-14,56.41999816894531,56.900001525878906,55.79999923706055,56.83000183105469,9640800.0 2017-11-15,55.77000045776367,56.540000915527344,55.459999084472656,56.22999954223633,9612500.0 2017-11-16,57.84000015258789,58.0,56.2599983215332,56.36000061035156,16712300.0 2017-11-17,56.4900016784668,60.88999938964844,56.09000015258789,60.459999084472656,27436500.0 2017-11-20,57.619998931884766,58.220001220703125,56.65999984741211,56.65999984741211,14360200.0 2017-11-21,58.79999923706055,58.86000061035156,58.0,58.0,10199400.0 2017-11-22,57.68000030517578,59.0,57.5,58.939998626708984,8302400.0 2017-11-24,57.90999984741211,58.130001068115234,57.66999816894531,57.849998474121094,3703300.0 2017-11-27,56.939998626708984,57.33000183105469,56.27000045776367,56.91999816894531,7962100.0 2017-11-28,57.33000183105469,57.630001068115234,56.7599983215332,57.0,7878900.0 2017-11-29,52.90999984741211,57.060001373291016,51.59000015258789,56.86000061035156,25319800.0 2017-11-30,52.77000045776367,53.7599983215332,52.33000183105469,53.709999084472656,14549700.0 2017-12-01,51.90999984741211,52.720001220703125,50.369998931884766,52.0,16271800.0 2017-12-04,49.77000045776367,52.34000015258789,49.27000045776367,52.060001373291016,19956100.0 2017-12-05,50.08000183105469,51.900001525878906,48.25,49.45000076293945,21045700.0 2017-12-06,51.0099983215332,51.27000045776367,49.099998474121094,49.869998931884766,19296300.0 2017-12-07,52.29999923706055,52.59000015258789,51.33000183105469,51.689998626708984,14690100.0 2017-12-08,51.43000030517578,53.790000915527344,51.189998626708984,53.0,15131800.0 2017-12-11,51.619998931884766,52.20000076293945,50.970001220703125,51.56999969482422,9740800.0 2017-12-12,50.470001220703125,51.7400016784668,50.40999984741211,51.5,9547500.0 2017-12-13,50.7599983215332,51.08000183105469,50.56999969482422,50.810001373291016,13858300.0 2017-12-14,51.310001373291016,51.810001373291016,50.56999969482422,51.0,8940300.0 2017-12-15,52.540000915527344,52.880001068115234,51.150001525878906,51.56999969482422,14575400.0 2017-12-18,53.400001525878906,53.540000915527344,52.7599983215332,53.15999984741211,13304300.0 2017-12-19,52.959999084472656,53.43000030517578,52.33000183105469,52.849998474121094,10922600.0 2017-12-20,53.290000915527344,54.25,52.91999816894531,54.11000061035156,9950800.0 2017-12-21,51.88999938964844,53.310001373291016,51.810001373291016,53.18000030517578,9530900.0 2017-12-22,52.060001373291016,52.2400016784668,51.29999923706055,51.75,8087600.0 2017-12-26,51.04999923706055,51.43000030517578,50.41999816894531,51.220001220703125,7393600.0 2017-12-27,51.68000030517578,51.83000183105469,50.970001220703125,51.34000015258789,5962100.0 2017-12-28,51.720001220703125,52.150001525878906,51.5,51.88999938964844,5634400.0 2017-12-29,51.119998931884766,51.939998626708984,51.060001373291016,51.81999969482422,6971500.0 2018-01-02,53.040000915527344,53.060001373291016,51.220001220703125,51.68000030517578,9819500.0 2018-01-03,53.97999954223633,54.279998779296875,53.189998626708984,53.540000915527344,10898900.0 2018-01-04,54.290000915527344,54.939998626708984,53.97999954223633,54.5,9462800.0 2018-01-05,54.599998474121094,54.90999984741211,54.220001220703125,54.650001525878906,10902200.0 2018-01-08,55.91999816894531,56.45000076293945,54.970001220703125,55.0099983215332,12658000.0 2018-01-09,54.86000061035156,56.18000030517578,54.040000915527344,56.16999816894531,13564900.0 2018-01-10,53.29999923706055,54.11000061035156,52.560001373291016,54.09000015258789,14537200.0 2018-01-11,53.20000076293945,53.529998779296875,52.619998931884766,53.470001220703125,10694200.0 2018-01-12,53.45000076293945,54.0,53.08000183105469,53.2400016784668,9072300.0 2018-01-16,54.5,55.400001525878906,54.0099983215332,54.81999969482422,14385000.0 2018-01-17,57.34000015258789,57.52000045776367,55.470001220703125,55.709999084472656,17924200.0 2018-01-18,57.400001525878906,58.630001068115234,56.68000030517578,56.75,17677700.0 2018-01-19,57.400001525878906,57.720001220703125,56.220001220703125,57.70000076293945,11458700.0 2018-01-22,57.459999084472656,57.529998779296875,56.869998931884766,57.470001220703125,11479800.0 2018-01-23,57.790000915527344,58.18000030517578,57.18000030517578,57.880001068115234,8813500.0 2018-01-24,56.880001068115234,57.41999816894531,56.36000061035156,57.31999969482422,11787300.0 2018-01-25,55.7599983215332,58.72999954223633,55.459999084472656,58.18000030517578,15271900.0 2018-01-26,57.119998931884766,57.119998931884766,55.93000030517578,56.41999816894531,11253500.0 2018-01-29,55.33000183105469,56.91999816894531,54.81999969482422,56.72999954223633,12350600.0 2018-01-30,53.380001068115234,54.33000183105469,53.209999084472656,54.279998779296875,14603700.0 2018-01-31,53.630001068115234,54.13999938964844,52.90999984741211,53.68000030517578,13166800.0 2018-02-01,53.279998779296875,54.18000030517578,52.93000030517578,53.15999984741211,9706000.0 2018-02-02,50.68000030517578,52.790000915527344,50.52000045776367,52.58000183105469,16813100.0 2018-02-05,48.310001373291016,51.470001220703125,48.310001373291016,49.97999954223633,17999700.0 2018-02-06,50.25,50.2599983215332,46.400001525878906,47.40999984741211,21455700.0 2018-02-07,48.689998626708984,50.58000183105469,48.66999816894531,49.869998931884766,14763400.0 2018-02-08,45.75,49.150001525878906,45.7400016784668,48.97999954223633,19922900.0 2018-02-09,48.08000183105469,48.5,45.130001068115234,46.84000015258789,22648200.0 2018-02-12,49.5,49.880001068115234,48.40999984741211,48.959999084472656,16326100.0 2018-02-13,49.54999923706055,49.650001525878906,48.5,49.2599983215332,12878600.0 2018-02-14,51.959999084472656,52.119998931884766,49.150001525878906,49.400001525878906,22166600.0 2018-02-15,53.9900016784668,54.0,50.58000183105469,52.15999984741211,26888200.0 2018-02-16,55.029998779296875,56.09000015258789,53.66999816894531,53.79999923706055,27810900.0 2018-02-20,56.65999984741211,57.36000061035156,54.349998474121094,54.7400016784668,22000700.0 2018-02-21,56.130001068115234,57.34000015258789,56.08000183105469,57.0,16464300.0 2018-02-22,56.06999969482422,56.97999954223633,55.810001373291016,56.4900016784668,14924600.0 2018-02-23,57.0099983215332,57.130001068115234,56.310001373291016,56.59000015258789,13532400.0 2018-02-26,58.810001373291016,59.0,57.34000015258789,57.52000045776367,14822200.0 2018-02-27,57.63999938964844,58.900001525878906,57.630001068115234,58.63999938964844,13102700.0 2018-02-28,57.59000015258789,58.77000045776367,57.58000183105469,57.900001525878906,13152700.0 2018-03-01,57.06999969482422,58.439998626708984,56.119998931884766,57.540000915527344,17330200.0 2018-03-02,58.029998779296875,58.13999938964844,55.119998931884766,55.900001525878906,15719300.0 2018-03-05,57.630001068115234,58.41999816894531,57.11000061035156,57.310001373291016,13326700.0 2018-03-06,59.9900016784668,60.18000030517578,58.099998474121094,58.31999969482422,23269600.0 2018-03-07,59.41999816894531,60.09000015258789,58.599998474121094,59.099998474121094,17284000.0 2018-03-08,59.369998931884766,59.90999984741211,59.0,59.7599983215332,12223400.0 2018-03-09,61.61000061035156,61.7599983215332,59.470001220703125,59.709999084472656,18066500.0 2018-03-12,60.970001220703125,62.400001525878906,60.880001068115234,61.90999984741211,16207800.0 2018-03-13,59.689998626708984,62.2400016784668,59.4900016784668,61.380001068115234,15676500.0 2018-03-14,60.22999954223633,60.709999084472656,59.38999938964844,59.9900016784668,11896400.0 2018-03-15,60.279998779296875,61.2400016784668,59.59000015258789,60.400001525878906,11944200.0 2018-03-16,59.439998626708984,60.52000045776367,59.22999954223633,60.380001068115234,15070200.0 2018-03-19,58.5,59.08000183105469,57.470001220703125,58.81999969482422,13747300.0 2018-03-20,59.22999954223633,59.52000045776367,58.31999969482422,58.41999816894531,8527300.0 2018-03-21,60.779998779296875,61.56999969482422,59.459999084472656,59.59000015258789,17171400.0 2018-03-22,58.959999084472656,60.619998931884766,58.900001525878906,59.66999816894531,14876400.0 2018-03-23,55.380001068115234,58.83000183105469,55.369998931884766,58.66999816894531,19399900.0 2018-03-26,58.470001220703125,58.52000045776367,56.61000061035156,57.209999084472656,14489000.0 2018-03-27,55.439998626708984,59.220001220703125,54.84000015258789,59.0,17542500.0 2018-03-28,54.060001373291016,55.43000030517578,53.72999954223633,55.0,16677800.0 2018-03-29,55.61000061035156,56.61000061035156,54.189998626708984,54.599998474121094,12580200.0 2018-04-02,52.88999938964844,55.529998779296875,52.41999816894531,55.27000045776367,21063600.0 2018-04-03,53.97999954223633,54.439998626708984,53.0099983215332,53.52000045776367,10802200.0 2018-04-04,55.560001373291016,55.7599983215332,52.290000915527344,52.290000915527344,11991900.0 2018-04-05,54.290000915527344,56.209999084472656,53.86000061035156,55.869998931884766,12344400.0 2018-04-06,52.34000015258789,53.869998931884766,51.91999816894531,53.2599983215332,15088600.0 2018-04-09,53.02000045776367,54.97999954223633,52.79999923706055,52.97999954223633,11143500.0 2018-04-10,54.79999923706055,55.2599983215332,53.79999923706055,54.61000061035156,10495400.0 2018-04-11,54.95000076293945,55.90999984741211,54.349998474121094,54.4900016784668,9364800.0 2018-04-12,56.43000030517578,56.66999816894531,55.15999984741211,55.29999923706055,9133700.0 2018-04-13,56.06999969482422,57.060001373291016,55.689998626708984,56.880001068115234,6786400.0 2018-04-16,56.869998931884766,57.2400016784668,56.18000030517578,56.439998626708984,7982800.0 2018-04-17,57.86000061035156,58.400001525878906,57.16999816894531,57.20000076293945,9833000.0 2018-04-18,54.72999954223633,56.400001525878906,54.56999969482422,56.0,18705500.0 2018-04-19,51.189998626708984,54.18000030517578,50.79999923706055,53.68000030517578,24443500.0 2018-04-20,51.09000015258789,52.040000915527344,50.68000030517578,51.08000183105469,16258000.0 2018-04-23,50.18000030517578,51.7400016784668,49.93000030517578,51.529998779296875,12427900.0 2018-04-24,48.720001220703125,51.04999923706055,48.18000030517578,50.709999084472656,16358900.0 2018-04-25,49.13999938964844,49.470001220703125,47.7400016784668,48.7599983215332,13284600.0 2018-04-26,50.4900016784668,50.65999984741211,49.54999923706055,50.0099983215332,12701500.0 2018-04-27,49.400001525878906,51.38999938964844,49.2400016784668,51.040000915527344,11514300.0 2018-04-30,49.66999816894531,49.95000076293945,49.16999816894531,49.52000045776367,12695000.0 2018-05-01,50.90999984741211,50.95000076293945,49.5099983215332,49.7400016784668,10935500.0 2018-05-02,50.529998779296875,51.279998779296875,50.369998931884766,50.65999984741211,10285000.0 2018-05-03,50.709999084472656,50.90999984741211,49.880001068115234,50.27000045776367,11661500.0 2018-05-04,52.560001373291016,52.689998626708984,50.18000030517578,50.38999938964844,12523300.0 2018-05-07,52.59000015258789,52.900001525878906,52.150001525878906,52.7400016784668,10071100.0 2018-05-08,53.45000076293945,53.4900016784668,52.599998474121094,52.70000076293945,13492900.0 2018-05-09,54.130001068115234,54.16999816894531,53.2599983215332,53.529998779296875,9581400.0 2018-05-10,55.529998779296875,55.619998931884766,54.31999969482422,54.529998779296875,9880400.0 2018-05-11,54.84000015258789,55.88999938964844,54.54999923706055,55.43000030517578,10897300.0 2018-05-14,55.2599983215332,56.939998626708984,55.22999954223633,55.83000183105469,12333800.0 2018-05-15,54.09000015258789,54.869998931884766,53.47999954223633,54.75,12837300.0 2018-05-16,55.16999816894531,55.459999084472656,54.459999084472656,54.5,10166700.0 2018-05-17,53.959999084472656,54.97999954223633,53.459999084472656,54.68000030517578,20101000.0 2018-05-18,49.5099983215332,50.459999084472656,48.529998779296875,50.290000915527344,51042200.0 2018-05-21,50.0,51.369998931884766,49.369998931884766,50.709999084472656,20898900.0 2018-05-22,50.25,51.33000183105469,50.0,50.61000061035156,15094000.0 2018-05-23,50.34000015258789,50.79999923706055,49.72999954223633,49.810001373291016,15595400.0 2018-05-24,50.77000045776367,50.90999984741211,49.86000061035156,50.59000015258789,10442000.0 2018-05-25,50.849998474121094,51.33000183105469,50.400001525878906,50.72999954223633,12202900.0 2018-05-29,52.02000045776367,52.25,51.040000915527344,51.099998474121094,16094900.0 2018-05-30,51.59000015258789,52.4900016784668,51.45000076293945,52.380001068115234,13439600.0 2018-05-31,50.779998779296875,51.61000061035156,50.619998931884766,51.310001373291016,16462700.0 2018-06-01,52.2400016784668,52.27000045776367,51.11000061035156,51.29999923706055,11341200.0 2018-06-04,52.290000915527344,52.470001220703125,51.88999938964844,52.349998474121094,9911300.0 2018-06-05,52.90999984741211,53.22999954223633,52.31999969482422,52.709999084472656,13547100.0 2018-06-06,52.529998779296875,52.93000030517578,52.11000061035156,52.93000030517578,10027100.0 2018-06-07,51.25,51.81999969482422,50.400001525878906,51.61000061035156,16869000.0 2018-06-08,51.150001525878906,51.220001220703125,50.22999954223633,50.40999984741211,9954400.0 2018-06-11,49.88999938964844,51.220001220703125,49.560001373291016,51.20000076293945,18725500.0 2018-06-12,50.86000061035156,50.880001068115234,49.83000183105469,50.06999969482422,17236800.0 2018-06-13,50.97999954223633,51.59000015258789,50.25,50.29999923706055,17174100.0 2018-06-14,49.689998626708984,51.040000915527344,49.619998931884766,50.9900016784668,16482500.0 2018-06-15,49.310001373291016,49.70000076293945,48.7599983215332,49.15999984741211,23243800.0 2018-06-18,48.31999969482422,49.0,48.150001525878906,48.880001068115234,13780900.0 2018-06-19,48.54999923706055,48.810001373291016,47.20000076293945,47.560001373291016,13586400.0 2018-06-20,48.58000183105469,48.97999954223633,48.13999938964844,48.75,9735900.0 2018-06-21,48.9900016784668,49.790000915527344,48.65999984741211,49.59000015258789,13209300.0 2018-06-22,47.959999084472656,49.400001525878906,47.72999954223633,49.400001525878906,13200500.0 2018-06-25,46.709999084472656,47.33000183105469,46.08000183105469,47.0,14442800.0 2018-06-26,46.66999816894531,47.29999923706055,46.560001373291016,47.15999984741211,14748300.0 2018-06-27,45.25,47.189998626708984,45.20000076293945,46.91999816894531,14900200.0 2018-06-28,45.290000915527344,45.4900016784668,44.56999969482422,44.959999084472656,13760400.0 2018-06-29,46.189998626708984,46.81999969482422,45.689998626708984,45.72999954223633,15112200.0 2018-07-02,45.68000030517578,45.709999084472656,44.91999816894531,45.099998474121094,11042900.0 2018-07-03,44.79999923706055,45.880001068115234,44.7400016784668,45.7599983215332,7538500.0 2018-07-05,45.439998626708984,45.68000030517578,44.9900016784668,45.40999984741211,8950700.0 2018-07-06,46.130001068115234,46.220001220703125,44.88999938964844,45.459999084472656,11467600.0 2018-07-09,46.52000045776367,46.650001525878906,45.52000045776367,46.2599983215332,9727700.0 2018-07-10,46.7400016784668,46.91999816894531,46.2599983215332,46.529998779296875,8802000.0 2018-07-11,45.20000076293945,46.220001220703125,44.97999954223633,46.04999923706055,13333000.0 2018-07-12,45.68000030517578,45.88999938964844,45.34000015258789,45.34000015258789,9735400.0 2018-07-13,46.130001068115234,46.22999954223633,45.5,45.59000015258789,6349000.0 2018-07-16,46.310001373291016,46.65999984741211,45.959999084472656,46.040000915527344,7228500.0 2018-07-17,47.29999923706055,47.459999084472656,45.95000076293945,45.95000076293945,9692800.0 2018-07-18,48.279998779296875,49.150001525878906,47.84000015258789,48.970001220703125,15309300.0 2018-07-19,46.66999816894531,48.0,46.560001373291016,47.709999084472656,11481100.0 2018-07-20,46.7599983215332,47.099998474121094,46.209999084472656,46.66999816894531,7792500.0 2018-07-23,46.43000030517578,46.540000915527344,45.43000030517578,46.29999923706055,7364300.0 2018-07-24,45.90999984741211,47.27000045776367,45.83000183105469,46.61000061035156,10903300.0 2018-07-25,45.959999084472656,46.06999969482422,45.130001068115234,45.790000915527344,9276400.0 2018-07-26,47.16999816894531,47.310001373291016,45.970001220703125,46.0,11637500.0 2018-07-27,48.29999923706055,49.47999954223633,47.880001068115234,48.630001068115234,17601100.0 2018-07-30,47.90999984741211,48.43000030517578,47.61000061035156,48.279998779296875,9305400.0 2018-07-31,48.630001068115234,49.060001373291016,48.15999984741211,48.36000061035156,10816400.0 2018-08-01,47.970001220703125,48.970001220703125,47.77000045776367,48.88999938964844,8326600.0 2018-08-02,48.11000061035156,48.83000183105469,47.11000061035156,47.38999938964844,9371700.0 2018-08-03,48.84000015258789,48.86000061035156,47.849998474121094,48.189998626708984,7032700.0 2018-08-06,49.47999954223633,49.790000915527344,48.900001525878906,49.08000183105469,8555000.0 2018-08-07,49.630001068115234,49.970001220703125,49.08000183105469,49.790000915527344,7530600.0 2018-08-08,50.18000030517578,50.38999938964844,49.45000076293945,49.599998474121094,8458800.0 2018-08-09,49.15999984741211,49.58000183105469,48.15999984741211,48.959999084472656,9514900.0 2018-08-10,48.130001068115234,48.65999984741211,47.90999984741211,48.18000030517578,8088800.0 2018-08-13,48.25,48.599998474121094,47.65999984741211,48.060001373291016,6436600.0 2018-08-14,48.380001068115234,48.88999938964844,48.22999954223633,48.41999816894531,6879800.0 2018-08-15,47.5099983215332,48.099998474121094,47.16999816894531,47.849998474121094,10296200.0 2018-08-16,47.43000030517578,48.22999954223633,47.150001525878906,47.9900016784668,13733100.0 2018-08-17,43.77000045776367,44.81999969482422,42.619998931884766,44.77000045776367,52584200.0 2018-08-20,43.529998779296875,44.150001525878906,43.02000045776367,43.79999923706055,15056100.0 2018-08-21,43.7599983215332,44.22999954223633,42.849998474121094,43.34000015258789,15570800.0 2018-08-22,42.9900016784668,43.54999923706055,42.970001220703125,43.52000045776367,11214300.0 2018-08-23,42.790000915527344,43.29999923706055,42.650001525878906,42.810001373291016,9504400.0 2018-08-24,42.72999954223633,43.060001373291016,42.52000045776367,42.84000015258789,8294700.0 2018-08-27,43.75,44.20000076293945,42.75,42.959999084472656,12581300.0 2018-08-28,43.400001525878906,43.63999938964844,42.95000076293945,43.22999954223633,13190500.0 2018-08-29,43.099998474121094,43.380001068115234,42.86000061035156,43.310001373291016,14226400.0 2018-08-30,43.13999938964844,43.5,42.88999938964844,42.900001525878906,10122300.0 2018-08-31,43.02000045776367,43.29999923706055,42.83000183105469,43.119998931884766,9982200.0 2018-09-04,42.619998931884766,43.0,42.04999923706055,42.84000015258789,15147400.0 2018-09-05,42.5,42.58000183105469,41.91999816894531,42.29999923706055,15022100.0 2018-09-06,40.27000045776367,42.20000076293945,40.2400016784668,41.97999954223633,22590500.0 2018-09-07,39.849998474121094,40.400001525878906,39.630001068115234,40.0,11910100.0 2018-09-10,39.599998474121094,40.279998779296875,39.400001525878906,40.099998474121094,15560700.0 2018-09-11,39.18000030517578,39.459999084472656,38.5099983215332,39.13999938964844,14716700.0 2018-09-12,38.38999938964844,38.7599983215332,37.38999938964844,38.130001068115234,17214800.0 2018-09-13,38.88999938964844,39.150001525878906,38.619998931884766,38.779998779296875,13402900.0 2018-09-14,39.099998474121094,39.58000183105469,38.880001068115234,38.90999984741211,10359200.0 2018-09-17,38.70000076293945,39.16999816894531,38.63999938964844,38.95000076293945,10794500.0 2018-09-18,39.189998626708984,39.43000030517578,38.77000045776367,38.849998474121094,9846200.0 2018-09-19,39.040000915527344,39.470001220703125,38.849998474121094,39.38999938964844,8213400.0 2018-09-20,39.38999938964844,39.84000015258789,39.18000030517578,39.279998779296875,12464200.0 2018-09-21,39.630001068115234,39.959999084472656,39.150001525878906,39.33000183105469,20729500.0 2018-09-24,39.099998474121094,39.5,38.86000061035156,39.2400016784668,10678400.0 2018-09-25,38.58000183105469,39.22999954223633,38.5099983215332,39.150001525878906,9222500.0 2018-09-26,38.2599983215332,38.869998931884766,38.08000183105469,38.099998474121094,10927600.0 2018-09-27,38.349998474121094,38.7400016784668,38.06999969482422,38.310001373291016,7146400.0 2018-09-28,38.650001525878906,39.34000015258789,38.119998931884766,38.27000045776367,11751200.0 2018-10-01,38.34000015258789,38.77000045776367,38.04999923706055,38.5,10337000.0 2018-10-02,38.900001525878906,39.36000061035156,38.16999816894531,38.33000183105469,9626500.0 2018-10-03,38.91999816894531,39.650001525878906,38.689998626708984,39.150001525878906,7441700.0 2018-10-04,37.88999938964844,38.709999084472656,37.5,38.56999969482422,12199100.0 2018-10-05,37.2400016784668,38.04999923706055,36.97999954223633,37.81999969482422,9790200.0 2018-10-08,36.59000015258789,37.29999923706055,36.310001373291016,37.0,10259500.0 2018-10-09,35.720001220703125,36.58000183105469,35.689998626708984,36.529998779296875,13392700.0 2018-10-10,34.43000030517578,35.689998626708984,34.09000015258789,35.0,23974600.0 2018-10-11,32.790000915527344,34.79999923706055,32.779998779296875,34.36000061035156,31702100.0 2018-10-12,33.689998626708984,34.34000015258789,33.33000183105469,33.849998474121094,16781800.0 2018-10-15,33.43000030517578,33.849998474121094,33.04999923706055,33.439998626708984,10151000.0 2018-10-16,34.7599983215332,34.79999923706055,33.720001220703125,33.900001525878906,11705500.0 2018-10-17,34.959999084472656,36.08000183105469,34.88999938964844,36.02000045776367,15149200.0 2018-10-18,33.91999816894531,34.88999938964844,33.77000045776367,34.79999923706055,12345600.0 2018-10-19,34.290000915527344,34.810001373291016,33.88999938964844,34.16999816894531,14616500.0 2018-10-22,33.529998779296875,34.540000915527344,33.150001525878906,34.38999938964844,13210100.0 2018-10-23,33.52000045776367,33.939998626708984,32.11000061035156,32.11000061035156,16111600.0 2018-10-24,31.809999465942383,33.61000061035156,31.780000686645508,33.099998474121094,14457700.0 2018-10-25,32.63999938964844,32.939998626708984,32.09000015258789,32.209999084472656,12494800.0 2018-10-26,32.36000061035156,32.9900016784668,31.56999969482422,31.709999084472656,13317000.0 2018-10-29,31.1200008392334,32.75,30.530000686645508,32.650001525878906,14150400.0 2018-10-30,32.41999816894531,32.459999084472656,31.100000381469727,31.200000762939453,15142300.0 2018-10-31,32.880001068115234,33.2599983215332,32.220001220703125,32.900001525878906,12942900.0 2018-11-01,35.349998474121094,35.45000076293945,32.90999984741211,32.97999954223633,14184200.0 2018-11-02,35.27000045776367,36.02000045776367,34.720001220703125,35.810001373291016,11959700.0 2018-11-05,34.31999969482422,35.38999938964844,33.75,35.31999969482422,7785300.0 2018-11-06,34.869998931884766,34.91999816894531,34.099998474121094,34.15999984741211,6816400.0 2018-11-07,35.25,35.27000045776367,34.529998779296875,35.2599983215332,11028800.0 2018-11-08,34.939998626708984,35.619998931884766,34.75,34.79999923706055,9029900.0 2018-11-09,34.279998779296875,34.630001068115234,33.83000183105469,34.5,11136200.0 2018-11-12,32.619998931884766,33.79999923706055,32.459999084472656,33.72999954223633,10618000.0 2018-11-13,33.4900016784668,34.060001373291016,32.70000076293945,32.95000076293945,11847500.0 2018-11-14,33.58000183105469,34.38999938964844,33.20000076293945,33.79999923706055,9513500.0 2018-11-15,35.02000045776367,35.5,33.2400016784668,33.31999969482422,15175700.0 2018-11-16,35.400001525878906,35.81999969482422,32.06999969482422,32.150001525878906,28075300.0 2018-11-19,34.41999816894531,35.66999816894531,34.279998779296875,35.2400016784668,15053300.0 2018-11-20,35.77000045776367,36.91999816894531,33.13999938964844,33.34000015258789,25487100.0 2018-11-21,35.189998626708984,36.279998779296875,35.130001068115234,36.16999816894531,11659600.0 2018-11-23,35.04999923706055,35.61000061035156,34.79999923706055,34.86000061035156,5203200.0 2018-11-26,36.0099983215332,36.04999923706055,35.130001068115234,35.56999969482422,11741200.0 2018-11-27,36.0,36.599998474121094,35.369998931884766,35.650001525878906,11117800.0 2018-11-28,37.11000061035156,37.130001068115234,35.54999923706055,36.36000061035156,12038400.0 2018-11-29,36.540000915527344,37.09000015258789,36.279998779296875,36.790000915527344,7934200.0 2018-11-30,37.279998779296875,37.279998779296875,36.33000183105469,36.470001220703125,13387000.0 2018-12-03,38.34000015258789,38.63999938964844,37.779998779296875,38.29999923706055,14371100.0 2018-12-04,35.43000030517578,38.06999969482422,35.150001525878906,38.0,21733000.0 2018-12-06,34.689998626708984,34.880001068115234,33.97999954223633,34.630001068115234,17391700.0 2018-12-07,33.63999938964844,34.83000183105469,33.59000015258789,34.45000076293945,15636700.0 2018-12-10,34.16999816894531,34.310001373291016,33.45000076293945,33.63999938964844,10337700.0 2018-12-11,34.02000045776367,35.380001068115234,33.959999084472656,34.7599983215332,13436900.0 2018-12-12,34.20000076293945,34.9900016784668,33.95000076293945,34.59000015258789,11895500.0 2018-12-13,33.709999084472656,34.4900016784668,33.529998779296875,34.45000076293945,9675800.0 2018-12-14,32.650001525878906,33.5099983215332,32.630001068115234,33.189998626708984,10822900.0 2018-12-17,32.66999816894531,33.7599983215332,32.52000045776367,32.52000045776367,12262100.0 2018-12-18,33.279998779296875,34.31999969482422,32.88999938964844,33.06999969482422,13636700.0 2018-12-19,31.530000686645508,33.7599983215332,31.360000610351562,32.72999954223633,14660000.0 2018-12-20,30.899999618530273,32.25,30.780000686645508,31.899999618530273,16178300.0 2018-12-21,30.309999465942383,31.829999923706055,30.25,30.889999389648438,24879500.0 2018-12-24,28.989999771118164,30.31999969482422,28.959999084472656,30.0,10464900.0 2018-12-26,30.639999389648438,30.670000076293945,28.790000915527344,29.3799991607666,13325600.0 2018-12-27,31.549999237060547,31.56999969482422,30.1200008392334,30.219999313354492,10920200.0 2018-12-28,32.380001068115234,33.060001373291016,31.65999984741211,31.65999984741211,13042900.0 2018-12-31,32.7400016784668,33.0,32.20000076293945,32.709999084472656,9697100.0 2019-01-02,33.47999954223633,33.790000915527344,32.0,32.040000915527344,11106300.0 2019-01-03,31.540000915527344,33.25,31.479999542236328,32.72999954223633,21580700.0 2019-01-04,33.70000076293945,33.849998474121094,32.209999084472656,32.2599983215332,15631800.0 2019-01-07,34.29999923706055,34.79999923706055,33.63999938964844,33.79999923706055,13868800.0 2019-01-08,32.90999984741211,34.720001220703125,32.66999816894531,34.720001220703125,12485300.0 2019-01-09,34.29999923706055,34.84000015258789,33.290000915527344,33.31999969482422,11757100.0 2019-01-10,34.7599983215332,34.81999969482422,33.88999938964844,34.08000183105469,7573600.0 2019-01-11,34.779998779296875,35.31999969482422,34.189998626708984,34.41999816894531,6449600.0 2019-01-14,33.86000061035156,34.29999923706055,33.40999984741211,34.189998626708984,9552400.0 2019-01-15,33.75,34.33000183105469,33.400001525878906,34.09000015258789,6593600.0 2019-01-16,33.63999938964844,34.27000045776367,33.560001373291016,33.91999816894531,6778900.0 2019-01-17,34.540000915527344,34.709999084472656,33.25,33.5,10260700.0 2019-01-18,35.709999084472656,36.31999969482422,34.630001068115234,34.959999084472656,11332700.0 2019-01-22,34.439998626708984,35.369998931884766,34.119998931884766,35.31999969482422,10047400.0 2019-01-23,34.310001373291016,34.939998626708984,33.709999084472656,34.709999084472656,9560200.0 2019-01-24,37.81999969482422,37.91999816894531,36.0099983215332,36.18000030517578,21529900.0 2019-01-25,39.189998626708984,39.47999954223633,38.310001373291016,38.529998779296875,17553400.0 2019-01-28,38.70000076293945,38.95000076293945,37.52000045776367,37.619998931884766,12459600.0 2019-01-29,38.20000076293945,39.349998474121094,37.84000015258789,39.27000045776367,8754600.0 2019-01-30,39.599998474121094,40.0,38.4900016784668,38.61000061035156,12546200.0 2019-01-31,39.08000183105469,39.75,38.720001220703125,39.279998779296875,11588900.0 2019-02-01,39.310001373291016,39.970001220703125,39.08000183105469,39.08000183105469,11091000.0 2019-02-04,38.900001525878906,39.310001373291016,38.45000076293945,39.15999984741211,12458400.0 2019-02-05,39.119998931884766,39.290000915527344,38.599998474121094,38.880001068115234,13240200.0 2019-02-06,40.279998779296875,40.709999084472656,39.20000076293945,39.290000915527344,21058100.0 2019-02-07,39.91999816894531,40.33000183105469,39.560001373291016,39.72999954223633,13395500.0 2019-02-08,39.779998779296875,39.79999923706055,38.72999954223633,39.29999923706055,9891300.0 2019-02-11,39.900001525878906,40.189998626708984,39.33000183105469,39.970001220703125,9969500.0 2019-02-12,40.689998626708984,40.88999938964844,40.279998779296875,40.380001068115234,8911900.0 2019-02-13,40.849998474121094,41.2400016784668,40.720001220703125,40.959999084472656,10134200.0 2019-02-14,40.709999084472656,41.220001220703125,40.5099983215332,40.70000076293945,13938400.0 2019-02-15,39.099998474121094,40.20000076293945,38.59000015258789,40.0,22396300.0 2019-02-19,39.29999923706055,39.709999084472656,39.0,39.0,12353100.0 2019-02-20,39.0,39.36000061035156,38.880001068115234,39.150001525878906,9575900.0 2019-02-21,38.83000183105469,39.2599983215332,38.529998779296875,39.0,7178800.0 2019-02-22,39.43000030517578,39.439998626708984,38.79999923706055,38.88999938964844,8149300.0 2019-02-25,39.65999984741211,40.08000183105469,39.619998931884766,39.91999816894531,8064800.0 2019-02-26,39.58000183105469,39.869998931884766,39.47999954223633,39.529998779296875,6159300.0 2019-02-27,38.779998779296875,39.31999969482422,38.29999923706055,39.29999923706055,14038500.0 2019-02-28,38.34000015258789,38.61000061035156,37.91999816894531,38.47999954223633,9785100.0 2019-03-01,38.560001373291016,38.939998626708984,38.060001373291016,38.65999984741211,7852900.0 2019-03-04,39.08000183105469,40.18000030517578,38.40999984741211,38.970001220703125,20810700.0 2019-03-05,38.93000030517578,39.25,38.7599983215332,39.18000030517578,12449100.0 2019-03-06,38.06999969482422,38.939998626708984,37.65999984741211,38.880001068115234,12557800.0 2019-03-07,37.56999969482422,37.95000076293945,37.04999923706055,37.95000076293945,9831700.0 2019-03-08,37.7400016784668,37.84000015258789,36.79999923706055,36.84000015258789,8174400.0 2019-03-11,38.5099983215332,38.88999938964844,37.810001373291016,37.95000076293945,7199500.0 2019-03-12,38.709999084472656,39.029998779296875,38.31999969482422,38.70000076293945,6267600.0 2019-03-13,38.599998474121094,39.099998474121094,38.560001373291016,38.939998626708984,6404400.0 2019-03-14,38.93000030517578,39.83000183105469,38.70000076293945,38.70000076293945,9491100.0 2019-03-15,40.38999938964844,41.029998779296875,39.29999923706055,39.349998474121094,23021500.0 2019-03-18,40.0,40.709999084472656,39.90999984741211,40.40999984741211,7670800.0 2019-03-19,40.369998931884766,40.7400016784668,40.16999816894531,40.20000076293945,7134500.0 2019-03-20,39.56999969482422,40.619998931884766,39.36000061035156,40.380001068115234,7772400.0 2019-03-21,41.33000183105469,41.9900016784668,39.779998779296875,39.790000915527344,13135700.0 2019-03-22,39.86000061035156,41.209999084472656,39.810001373291016,41.040000915527344,9468300.0 2019-03-25,39.400001525878906,40.130001068115234,39.06999969482422,39.689998626708984,6710200.0 2019-03-26,39.630001068115234,40.47999954223633,39.189998626708984,39.83000183105469,8138100.0 2019-03-27,38.93000030517578,39.90999984741211,38.56999969482422,39.66999816894531,7737600.0 2019-03-28,38.5099983215332,39.20000076293945,38.2400016784668,38.91999816894531,8298300.0 2019-03-29,39.65999984741211,39.849998474121094,39.0,39.060001373291016,9221500.0 2019-04-01,41.130001068115234,41.16999816894531,40.209999084472656,40.29999923706055,11731000.0 2019-04-02,40.9900016784668,41.220001220703125,40.61000061035156,41.0,8688600.0 2019-04-03,42.43000030517578,43.0099983215332,41.619998931884766,41.65999984741211,13204800.0 2019-04-04,42.619998931884766,42.83000183105469,42.02000045776367,42.06999969482422,8472800.0 2019-04-05,43.040000915527344,43.38999938964844,42.689998626708984,43.0,8502800.0 2019-04-08,42.91999816894531,43.0099983215332,42.11000061035156,42.93000030517578,6314200.0 2019-04-09,42.0099983215332,42.599998474121094,41.65999984741211,42.54999923706055,7412500.0 2019-04-10,42.16999816894531,42.34000015258789,41.72999954223633,41.90999984741211,5442400.0 2019-04-11,42.470001220703125,42.939998626708984,42.290000915527344,42.43000030517578,6577500.0 2019-04-12,42.9900016784668,43.36000061035156,42.77000045776367,43.0,4923500.0 2019-04-15,42.709999084472656,43.130001068115234,42.33000183105469,42.75,5739300.0 2019-04-16,43.720001220703125,44.150001525878906,43.04999923706055,43.099998474121094,9881100.0 2019-04-17,43.88999938964844,44.529998779296875,43.56999969482422,44.349998474121094,8290900.0 2019-04-18,43.95000076293945,44.27000045776367,43.790000915527344,44.0099983215332,6122100.0 2019-04-22,43.790000915527344,43.97999954223633,43.27000045776367,43.86000061035156,4672200.0 2019-04-23,43.83000183105469,43.9900016784668,43.400001525878906,43.79999923706055,6703900.0 2019-04-24,44.459999084472656,45.63999938964844,43.880001068115234,43.90999984741211,10613300.0 2019-04-25,44.45000076293945,45.75,44.29999923706055,45.15999984741211,9547000.0 2019-04-26,44.65999984741211,44.709999084472656,43.33000183105469,43.599998474121094,7203900.0 2019-04-29,44.2400016784668,44.90999984741211,44.20000076293945,44.56999969482422,5847300.0 2019-04-30,44.06999969482422,44.58000183105469,43.720001220703125,44.150001525878906,10447200.0 2019-05-01,43.380001068115234,44.66999816894531,43.380001068115234,44.040000915527344,9388100.0 2019-05-02,43.70000076293945,44.25,42.86000061035156,43.18000030517578,12709000.0 2019-05-03,43.959999084472656,44.150001525878906,43.61000061035156,44.029998779296875,7375400.0 2019-05-06,43.11000061035156,43.150001525878906,41.790000915527344,42.40999984741211,11824300.0 2019-05-07,42.04999923706055,42.41999816894531,41.20000076293945,42.2599983215332,9898300.0 2019-05-08,41.58000183105469,42.20000076293945,41.2599983215332,41.70000076293945,7709200.0 2019-05-09,40.939998626708984,41.189998626708984,39.849998474121094,40.77000045776367,11580600.0 2019-05-10,40.79999923706055,41.189998626708984,39.790000915527344,40.81999969482422,9025500.0 2019-05-13,39.09000015258789,39.63999938964844,38.66999816894531,39.2599983215332,10724700.0 2019-05-14,40.0099983215332,40.38999938964844,39.400001525878906,39.529998779296875,8370100.0 2019-05-15,41.5,41.86000061035156,40.11000061035156,40.40999984741211,12051000.0 2019-05-16,41.65999984741211,42.189998626708984,40.959999084472656,41.29999923706055,11932500.0 2019-05-17,42.70000076293945,44.36000061035156,42.56999969482422,43.349998474121094,20218200.0 2019-05-20,40.349998474121094,42.7599983215332,40.220001220703125,41.79999923706055,21371800.0 2019-05-21,41.27000045776367,41.36000061035156,40.81999969482422,41.18000030517578,8949900.0 2019-05-22,40.4900016784668,40.880001068115234,40.150001525878906,40.75,5897500.0 2019-05-23,39.939998626708984,40.08000183105469,39.150001525878906,39.650001525878906,8459800.0 2019-05-24,39.5,40.400001525878906,39.45000076293945,40.27000045776367,8541800.0 2019-05-28,39.0099983215332,40.029998779296875,39.0,39.810001373291016,10715500.0 2019-05-29,39.369998931884766,39.54999923706055,38.400001525878906,38.720001220703125,10137000.0 2019-05-30,39.75,40.400001525878906,39.290000915527344,39.45000076293945,7491700.0 2019-05-31,38.689998626708984,39.959999084472656,38.68000030517578,39.20000076293945,8394900.0 2019-06-03,38.779998779296875,39.65999984741211,38.540000915527344,38.970001220703125,7795300.0 2019-06-04,40.41999816894531,40.650001525878906,39.279998779296875,39.52000045776367,14138900.0 2019-06-05,40.59000015258789,41.16999816894531,40.15999984741211,40.79999923706055,10143400.0 2019-06-06,41.380001068115234,41.4900016784668,40.4900016784668,40.540000915527344,8101700.0 2019-06-07,41.5099983215332,41.880001068115234,41.08000183105469,41.599998474121094,6391200.0 2019-06-10,43.13999938964844,43.54999923706055,41.790000915527344,42.0,9651700.0 2019-06-11,43.75,44.54999923706055,43.63999938964844,43.90999984741211,10536500.0 2019-06-12,41.5,42.689998626708984,41.36000061035156,42.63999938964844,10059800.0 2019-06-13,41.650001525878906,42.02000045776367,41.150001525878906,41.61000061035156,6979500.0 2019-06-14,41.22999954223633,41.4900016784668,40.560001373291016,40.959999084472656,7695100.0 2019-06-17,40.5,41.20000076293945,40.2400016784668,41.11000061035156,12453300.0 2019-06-18,42.310001373291016,42.599998474121094,40.84000015258789,40.93000030517578,11291800.0 2019-06-19,42.529998779296875,42.84000015258789,42.2400016784668,42.689998626708984,9333000.0 2019-06-20,43.209999084472656,43.9900016784668,43.0,43.7400016784668,8633300.0 2019-06-21,42.959999084472656,43.20000076293945,42.61000061035156,42.900001525878906,12096400.0 2019-06-24,42.33000183105469,42.93000030517578,42.2400016784668,42.90999984741211,10997100.0 2019-06-25,41.97999954223633,42.70000076293945,41.900001525878906,42.25,9637900.0 2019-06-26,43.58000183105469,43.79999923706055,42.93000030517578,43.0,10023900.0 2019-06-27,44.689998626708984,44.869998931884766,43.790000915527344,43.88999938964844,8894400.0 2019-06-28,44.90999984741211,45.38999938964844,44.68000030517578,45.130001068115234,15599700.0 2019-07-01,45.68000030517578,47.54999923706055,45.220001220703125,46.630001068115234,11452200.0 2019-07-02,44.65999984741211,45.220001220703125,44.119998931884766,45.11000061035156,13869000.0 2019-07-03,44.66999816894531,44.779998779296875,44.36000061035156,44.52000045776367,5559100.0 2019-07-05,43.97999954223633,44.41999816894531,43.560001373291016,44.2400016784668,6618200.0 2019-07-08,43.45000076293945,43.75,43.060001373291016,43.15999984741211,9733000.0 2019-07-09,43.970001220703125,44.060001373291016,42.880001068115234,43.22999954223633,12432400.0 2019-07-10,44.720001220703125,45.43000030517578,44.45000076293945,44.5,7184700.0 2019-07-11,45.279998779296875,45.369998931884766,44.369998931884766,45.06999969482422,8128500.0 2019-07-12,46.5099983215332,46.54999923706055,45.36000061035156,45.36000061035156,9030900.0 2019-07-15,46.279998779296875,47.43000030517578,45.91999816894531,46.849998474121094,6723200.0 2019-07-16,46.0099983215332,46.22999954223633,45.5,46.0,6671000.0 2019-07-17,46.220001220703125,46.470001220703125,45.619998931884766,46.2599983215332,8459900.0 2019-07-18,48.16999816894531,48.63999938964844,46.380001068115234,46.470001220703125,14577100.0 2019-07-19,47.810001373291016,48.4900016784668,47.65999984741211,48.310001373291016,9415200.0 2019-07-22,50.72999954223633,50.79999923706055,49.209999084472656,49.31999969482422,21604000.0 2019-07-23,51.029998779296875,51.31999969482422,50.119998931884766,50.63999938964844,10063900.0 2019-07-24,52.13999938964844,52.41999816894531,50.7599983215332,50.9900016784668,11289800.0 2019-07-25,50.81999969482422,51.790000915527344,50.66999816894531,51.720001220703125,8301000.0 2019-07-26,50.7400016784668,51.099998474121094,50.459999084472656,50.88999938964844,5737600.0 2019-07-29,50.66999816894531,50.77000045776367,50.060001373291016,50.459999084472656,4485700.0 2019-07-30,50.72999954223633,51.04999923706055,49.90999984741211,50.060001373291016,4666300.0 2019-07-31,49.369998931884766,50.59000015258789,48.689998626708984,50.529998779296875,8334800.0 2019-08-01,48.470001220703125,51.04999923706055,47.90999984741211,49.439998626708984,11076800.0 2019-08-02,47.54999923706055,48.400001525878906,47.189998626708984,48.0,8093900.0 2019-08-05,45.459999084472656,46.20000076293945,44.970001220703125,46.20000076293945,12069900.0 2019-08-06,46.33000183105469,46.970001220703125,45.68000030517578,46.41999816894531,7428200.0 2019-08-07,46.68000030517578,46.86000061035156,45.75,46.040000915527344,7591400.0 2019-08-08,47.86000061035156,47.95000076293945,46.88999938964844,47.09000015258789,6122900.0 2019-08-09,47.150001525878906,47.540000915527344,46.560001373291016,47.540000915527344,5293200.0 2019-08-12,46.459999084472656,47.09000015258789,46.22999954223633,46.97999954223633,7105200.0 2019-08-13,48.060001373291016,48.25,46.06999969482422,46.43000030517578,9013700.0 2019-08-14,46.709999084472656,47.25,46.38999938964844,46.95000076293945,7212300.0 2019-08-15,47.15999984741211,47.310001373291016,46.5,47.0,8256800.0 2019-08-16,46.630001068115234,46.9900016784668,44.619998931884766,45.959999084472656,17658200.0 2019-08-19,47.099998474121094,47.93000030517578,46.79999923706055,47.599998474121094,8860000.0 2019-08-20,46.72999954223633,47.13999938964844,46.5099983215332,46.93000030517578,7753800.0 2019-08-21,46.83000183105469,47.52000045776367,46.72999954223633,47.20000076293945,5198200.0 2019-08-22,47.029998779296875,47.279998779296875,46.439998626708984,47.13999938964844,4280700.0 2019-08-23,45.119998931884766,46.84000015258789,44.81999969482422,46.5099983215332,11614800.0 2019-08-26,45.61000061035156,46.16999816894531,45.439998626708984,46.0,5715200.0 2019-08-27,45.5099983215332,46.2400016784668,45.11000061035156,46.0,5926900.0 2019-08-28,45.900001525878906,46.040000915527344,45.04999923706055,45.400001525878906,4811500.0 2019-08-29,47.310001373291016,47.41999816894531,46.630001068115234,46.65999984741211,6786700.0 2019-08-30,48.02000045776367,48.09000015258789,47.38999938964844,47.54999923706055,7819300.0 2019-09-03,47.61000061035156,47.77000045776367,47.15999984741211,47.63999938964844,7145800.0 2019-09-04,49.5099983215332,49.560001373291016,48.400001525878906,48.56999969482422,10227700.0 2019-09-05,50.349998474121094,51.72999954223633,50.27000045776367,50.459999084472656,10415400.0 2019-09-06,50.099998474121094,50.5,49.79999923706055,50.470001220703125,6913400.0 2019-09-09,50.65999984741211,50.79999923706055,49.959999084472656,50.290000915527344,6653800.0 2019-09-10,50.189998626708984,50.4900016784668,49.619998931884766,50.380001068115234,7304000.0 2019-09-11,51.560001373291016,51.56999969482422,50.0099983215332,50.43000030517578,8100400.0 2019-09-12,51.25,51.86000061035156,51.040000915527344,51.650001525878906,6251800.0 2019-09-13,51.349998474121094,51.97999954223633,51.040000915527344,51.7400016784668,6052700.0 2019-09-16,50.91999816894531,51.47999954223633,50.279998779296875,50.72999954223633,5164300.0 2019-09-17,51.20000076293945,51.2599983215332,50.43000030517578,50.54999923706055,5435500.0 2019-09-18,52.09000015258789,52.099998474121094,51.029998779296875,51.2599983215332,7880200.0 2019-09-19,51.68000030517578,52.619998931884766,51.369998931884766,52.4900016784668,5951300.0 2019-09-20,50.959999084472656,52.02000045776367,50.869998931884766,51.900001525878906,11287300.0 2019-09-23,51.7599983215332,51.970001220703125,50.79999923706055,50.849998474121094,4511200.0 2019-09-24,51.15999984741211,52.58000183105469,50.869998931884766,52.02000045776367,7074000.0 2019-09-25,51.93000030517578,52.119998931884766,50.5,50.650001525878906,5381400.0 2019-09-26,52.150001525878906,52.459999084472656,51.810001373291016,52.16999816894531,4848600.0 2019-09-27,49.43000030517578,51.459999084472656,49.150001525878906,51.119998931884766,11206000.0 2019-09-30,49.900001525878906,50.220001220703125,49.2599983215332,49.75,6674800.0 2019-10-01,50.02000045776367,51.0,49.779998779296875,50.40999984741211,7727000.0 2019-10-02,49.459999084472656,49.880001068115234,49.209999084472656,49.369998931884766,6426000.0 2019-10-03,49.63999938964844,49.77000045776367,48.779998779296875,49.41999816894531,6519300.0 2019-10-04,50.880001068115234,50.900001525878906,49.88999938964844,50.0099983215332,4596700.0 2019-10-07,50.650001525878906,51.11000061035156,50.58000183105469,50.81999969482422,5257200.0 2019-10-08,49.310001373291016,50.279998779296875,49.08000183105469,50.150001525878906,5706200.0 2019-10-09,50.84000015258789,51.16999816894531,50.0,50.119998931884766,6279400.0 2019-10-10,51.0099983215332,51.599998474121094,50.63999938964844,50.66999816894531,5330200.0 2019-10-11,51.75,52.38999938964844,51.709999084472656,52.15999984741211,6801000.0 2019-10-14,51.939998626708984,52.130001068115234,51.790000915527344,51.810001373291016,3395600.0 2019-10-15,52.90999984741211,53.13999938964844,51.880001068115234,52.06999969482422,8052200.0 2019-10-16,51.560001373291016,52.79999923706055,51.349998474121094,51.880001068115234,8383000.0 2019-10-17,52.13999938964844,53.25,51.84000015258789,52.459999084472656,5150400.0 2019-10-18,51.68000030517578,52.40999984741211,51.040000915527344,52.220001220703125,6419100.0 2019-10-21,52.63999938964844,52.709999084472656,51.9900016784668,52.189998626708984,5738200.0 2019-10-22,51.97999954223633,52.709999084472656,51.939998626708984,52.650001525878906,4442600.0 2019-10-23,50.529998779296875,51.45000076293945,50.2400016784668,51.290000915527344,8493800.0 2019-10-24,55.06999969482422,55.119998931884766,52.75,52.939998626708984,18652600.0 2019-10-25,55.720001220703125,55.84000015258789,54.529998779296875,54.900001525878906,8567800.0 2019-10-28,56.95000076293945,57.290000915527344,56.0,56.029998779296875,8755200.0 2019-10-29,55.52000045776367,57.09000015258789,55.400001525878906,56.68000030517578,6353600.0 2019-10-30,55.209999084472656,55.439998626708984,54.66999816894531,55.33000183105469,4246700.0 2019-10-31,54.2599983215332,55.189998626708984,53.560001373291016,55.189998626708984,6741600.0 2019-11-01,55.459999084472656,55.470001220703125,54.40999984741211,54.93000030517578,5899000.0 2019-11-04,55.7400016784668,56.400001525878906,55.34000015258789,56.02000045776367,4150500.0 2019-11-05,55.880001068115234,56.290000915527344,55.56999969482422,56.09000015258789,3857900.0 2019-11-06,55.81999969482422,55.880001068115234,54.90999984741211,55.599998474121094,3965900.0 2019-11-07,55.939998626708984,56.4900016784668,55.630001068115234,56.310001373291016,4486900.0 2019-11-08,56.029998779296875,56.13999938964844,55.130001068115234,55.70000076293945,3313900.0 2019-11-11,56.59000015258789,56.72999954223633,55.54999923706055,55.77000045776367,5651000.0 2019-11-12,56.41999816894531,57.25,56.20000076293945,57.0,5115400.0 2019-11-13,57.119998931884766,57.38999938964844,56.0099983215332,56.11000061035156,5703000.0 2019-11-14,56.959999084472656,57.20000076293945,56.5099983215332,57.13999938964844,8236000.0 2019-11-15,62.060001373291016,62.91999816894531,60.220001220703125,60.33000183105469,28389000.0 2019-11-18,62.349998474121094,63.06999969482422,61.36000061035156,61.88999938964844,10413100.0 2019-11-19,60.939998626708984,62.66999816894531,60.849998474121094,62.290000915527344,9886800.0 2019-11-20,59.650001525878906,60.43000030517578,59.09000015258789,60.029998779296875,12037600.0 2019-11-21,56.439998626708984,58.45000076293945,55.650001525878906,56.63999938964844,13935300.0 2019-11-22,55.939998626708984,57.13999938964844,55.439998626708984,56.560001373291016,8627700.0 2019-11-25,58.279998779296875,58.41999816894531,56.560001373291016,56.619998931884766,11193700.0 2019-11-26,57.56999969482422,58.41999816894531,57.08000183105469,58.27000045776367,10254000.0 2019-11-27,58.290000915527344,58.38999938964844,57.7400016784668,57.88999938964844,5701700.0 2019-11-29,57.900001525878906,58.29999923706055,57.720001220703125,58.09000015258789,2905800.0 2019-12-02,56.70000076293945,58.13999938964844,56.47999954223633,58.13999938964844,6159400.0 2019-12-03,55.34000015258789,55.90999984741211,54.95000076293945,55.18000030517578,7671700.0 2019-12-04,56.09000015258789,56.540000915527344,55.59000015258789,56.40999984741211,6564400.0 2019-12-05,55.84000015258789,56.529998779296875,55.650001525878906,56.33000183105469,5291000.0 2019-12-06,56.599998474121094,57.4900016784668,56.47999954223633,56.75,6033500.0 2019-12-09,56.599998474121094,57.22999954223633,56.54999923706055,57.119998931884766,4729500.0 2019-12-10,56.619998931884766,57.16999816894531,56.459999084472656,57.16999816894531,6329100.0 2019-12-11,59.040000915527344,59.130001068115234,56.70000076293945,56.81999969482422,8839700.0 2019-12-12,60.36000061035156,60.47999954223633,59.0099983215332,59.02000045776367,9280400.0 2019-12-13,59.869998931884766,60.810001373291016,59.779998779296875,60.0099983215332,6172600.0 2019-12-16,59.959999084472656,61.43000030517578,59.93000030517578,61.0,6430100.0 2019-12-17,60.790000915527344,60.900001525878906,60.22999954223633,60.45000076293945,7848000.0 2019-12-18,60.380001068115234,61.40999984741211,60.369998931884766,60.81999969482422,6525100.0 2019-12-19,60.66999816894531,60.70000076293945,59.880001068115234,60.56999969482422,6002700.0 2019-12-20,61.810001373291016,61.97999954223633,60.70000076293945,61.209999084472656,15663100.0 2019-12-23,61.08000183105469,62.0,61.029998779296875,61.95000076293945,5840900.0 2019-12-24,61.5,61.52000045776367,60.939998626708984,61.369998931884766,1624100.0 2019-12-26,61.310001373291016,61.68000030517578,61.040000915527344,61.61000061035156,2960600.0 2019-12-27,61.16999816894531,61.68000030517578,60.83000183105469,61.59000015258789,3314500.0 2019-12-30,60.93000030517578,61.380001068115234,60.189998626708984,61.349998474121094,3566400.0 2019-12-31,61.040000915527344,61.08000183105469,60.099998474121094,60.68000030517578,3878200.0 2020-01-02,62.20000076293945,62.650001525878906,61.70000076293945,62.0,6647900.0 2020-01-03,61.209999084472656,61.72999954223633,60.560001373291016,60.689998626708984,5415200.0 2020-01-06,59.88999938964844,60.459999084472656,59.29999923706055,59.849998474121094,8586000.0 2020-01-07,61.619998931884766,62.099998474121094,60.13999938964844,60.27000045776367,7970400.0 2020-01-08,61.58000183105469,62.20000076293945,61.25,61.70000076293945,4364400.0 2020-01-09,61.970001220703125,62.849998474121094,61.209999084472656,62.20000076293945,5713500.0 2020-01-10,61.470001220703125,62.709999084472656,61.20000076293945,62.529998779296875,4456100.0 2020-01-13,61.810001373291016,61.95000076293945,61.34000015258789,61.47999954223633,4111100.0 2020-01-14,62.349998474121094,63.54999923706055,62.08000183105469,62.09000015258789,7998000.0 2020-01-15,61.93000030517578,62.369998931884766,61.349998474121094,62.29999923706055,6314100.0 2020-01-16,63.209999084472656,63.22999954223633,62.470001220703125,62.59000015258789,5733800.0 2020-01-17,62.849998474121094,63.810001373291016,62.529998779296875,63.790000915527344,6327800.0 2020-01-21,63.20000076293945,63.88999938964844,62.650001525878906,62.7400016784668,5777400.0 2020-01-22,63.88999938964844,64.5999984741211,63.619998931884766,63.70000076293945,5598700.0 2020-01-23,63.88999938964844,64.26000213623047,63.130001068115234,64.12999725341797,6540700.0 2020-01-24,62.0,64.93000030517578,61.61000061035156,64.80000305175781,8007500.0 2020-01-27,59.04999923706055,60.45000076293945,58.81999969482422,59.95000076293945,9350600.0 2020-01-28,60.189998626708984,60.349998474121094,58.91999816894531,59.7599983215332,6228100.0 2020-01-29,59.81999969482422,60.65999984741211,59.4900016784668,60.06999969482422,6515300.0 2020-01-30,60.25,62.029998779296875,59.41999816894531,61.540000915527344,9656100.0 2020-01-31,57.9900016784668,59.849998474121094,57.529998779296875,59.81999969482422,10132200.0 2020-02-03,59.720001220703125,60.25,58.65999984741211,58.68000030517578,7847300.0 2020-02-04,63.0099983215332,63.650001525878906,61.20000076293945,61.40999984741211,12322100.0 2020-02-05,63.79999923706055,64.44000244140625,62.869998931884766,63.97999954223633,8252100.0 2020-02-06,63.189998626708984,64.16000366210938,63.04999923706055,64.0199966430664,4870600.0 2020-02-07,61.709999084472656,62.97999954223633,61.630001068115234,62.84000015258789,6093200.0 2020-02-10,62.91999816894531,62.959999084472656,61.08000183105469,61.08000183105469,5121100.0 2020-02-11,64.44999694824219,64.69999694824219,63.34000015258789,63.599998474121094,6203800.0 2020-02-12,65.37000274658203,65.68000030517578,64.62000274658203,64.93000030517578,11592200.0 2020-02-13,67.37000274658203,69.44000244140625,65.94999694824219,66.75,21742700.0 2020-02-14,66.8499984741211,67.9000015258789,66.55000305175781,67.45999908447266,8104000.0 2020-02-18,65.16000366210938,66.0,63.849998474121094,64.2300033569336,10208500.0 2020-02-19,67.41000366210938,67.73999786376953,66.2699966430664,66.5,8502600.0 2020-02-20,66.4000015258789,67.3499984741211,65.22000122070312,67.0,7535900.0 2020-02-21,64.2699966430664,66.12999725341797,63.630001068115234,65.91000366210938,9658100.0 2020-02-24,61.08000183105469,61.849998474121094,60.400001525878906,61.130001068115234,11223700.0 2020-02-25,58.86000061035156,62.279998779296875,58.47999954223633,61.91999816894531,9942500.0 2020-02-26,59.810001373291016,60.7599983215332,59.310001373291016,59.58000183105469,10851500.0 2020-02-27,57.0,58.5,56.400001525878906,57.20000076293945,15746200.0 2020-02-28,58.119998931884766,58.18000030517578,54.08000183105469,54.189998626708984,14943900.0 2020-03-02,60.15999984741211,60.189998626708984,57.0,58.70000076293945,10795200.0 2020-03-03,58.040000915527344,61.380001068115234,57.560001373291016,59.970001220703125,14036600.0 2020-03-04,60.52000045776367,60.650001525878906,58.27000045776367,59.439998626708984,7925800.0 2020-03-05,59.130001068115234,60.439998626708984,58.2599983215332,58.560001373291016,9842500.0 2020-03-06,57.790000915527344,58.47999954223633,56.25,57.0,8958500.0 2020-03-09,52.06999969482422,55.33000183105469,52.0,52.810001373291016,10305900.0 2020-03-10,56.16999816894531,56.16999816894531,52.56999969482422,54.400001525878906,10107400.0 2020-03-11,52.4900016784668,54.9900016784668,51.40999984741211,54.279998779296875,12974200.0 2020-03-12,45.11000061035156,50.36000061035156,45.099998474121094,48.779998779296875,18043700.0 2020-03-13,50.88999938964844,51.22999954223633,45.349998474121094,48.66999816894531,15539300.0 2020-03-16,40.529998779296875,46.70000076293945,40.40999984741211,44.04999923706055,13763000.0 2020-03-17,44.86000061035156,46.06999969482422,39.77000045776367,41.7599983215332,16361200.0 2020-03-18,39.18000030517578,41.7599983215332,36.63999938964844,40.56999969482422,18870000.0 2020-03-19,40.189998626708984,42.06999969482422,36.86000061035156,38.68000030517578,13066600.0 2020-03-20,37.9900016784668,43.2599983215332,37.79999923706055,41.4900016784668,13967100.0 2020-03-23,40.16999816894531,41.540000915527344,37.91999816894531,38.63999938964844,15138400.0 2020-03-24,45.13999938964844,46.2400016784668,43.029998779296875,44.2400016784668,16338500.0 2020-03-25,44.72999954223633,48.220001220703125,43.77000045776367,44.93000030517578,11550700.0 2020-03-26,49.20000076293945,49.38999938964844,45.34000015258789,46.22999954223633,11864900.0 2020-03-27,45.04999923706055,48.130001068115234,44.84000015258789,47.70000076293945,10624200.0 2020-03-30,47.29999923706055,47.5099983215332,45.33000183105469,45.400001525878906,7839200.0 2020-03-31,45.81999969482422,47.279998779296875,45.150001525878906,47.16999816894531,11068000.0 2020-04-01,43.29999923706055,46.18000030517578,42.83000183105469,43.83000183105469,10665900.0 2020-04-02,43.2400016784668,44.459999084472656,42.130001068115234,42.5,8764600.0 2020-04-03,42.279998779296875,43.619998931884766,41.58000183105469,43.459999084472656,9488600.0 2020-04-06,46.150001525878906,46.45000076293945,44.63999938964844,44.84000015258789,12046500.0 2020-04-07,47.560001373291016,48.970001220703125,46.29999923706055,48.0,11962600.0 2020-04-08,51.459999084472656,51.619998931884766,48.52000045776367,48.630001068115234,14429000.0 2020-04-09,49.59000015258789,52.7400016784668,48.68000030517578,52.0,11654400.0 2020-04-13,49.880001068115234,49.970001220703125,48.369998931884766,49.29999923706055,5750000.0 2020-04-14,52.470001220703125,52.84000015258789,51.08000183105469,51.40999984741211,8025500.0 2020-04-15,50.369998931884766,51.310001373291016,49.75,51.310001373291016,7206700.0 2020-04-16,52.22999954223633,52.56999969482422,50.79999923706055,51.869998931884766,8878100.0 2020-04-17,53.20000076293945,53.900001525878906,52.27000045776367,53.63999938964844,9367600.0 2020-04-20,50.630001068115234,52.4900016784668,50.61000061035156,52.099998474121094,7041200.0 2020-04-21,48.33000183105469,50.04999923706055,48.209999084472656,49.900001525878906,9359600.0 2020-04-22,52.11000061035156,52.43000030517578,49.810001373291016,50.099998474121094,7785000.0 2020-04-23,50.900001525878906,52.220001220703125,50.59000015258789,51.75,9048300.0 2020-04-24,51.7400016784668,51.880001068115234,49.939998626708984,51.220001220703125,7663900.0 2020-04-27,51.029998779296875,52.720001220703125,50.650001525878906,52.5,6587400.0 2020-04-28,50.41999816894531,52.119998931884766,50.2599983215332,51.90999984741211,7759500.0 2020-04-29,54.34000015258789,54.650001525878906,51.41999816894531,51.83000183105469,8946300.0 2020-04-30,49.68000030517578,53.880001068115234,49.63999938964844,53.45000076293945,14457000.0 2020-05-01,46.88999938964844,48.36000061035156,46.369998931884766,48.08000183105469,13583100.0 2020-05-04,47.58000183105469,47.63999938964844,46.220001220703125,46.560001373291016,7798000.0 2020-05-05,48.849998474121094,50.75,48.529998779296875,48.83000183105469,8220600.0 2020-05-06,50.5,51.15999984741211,49.540000915527344,49.9900016784668,8594600.0 2020-05-07,51.25,51.79999923706055,50.90999984741211,51.459999084472656,6645600.0 2020-05-08,53.810001373291016,53.88999938964844,52.2400016784668,52.40999984741211,8082200.0 2020-05-11,54.0099983215332,54.40999984741211,53.369998931884766,54.130001068115234,8211500.0 2020-05-12,52.33000183105469,54.59000015258789,52.310001373291016,54.400001525878906,7479000.0 2020-05-13,51.4900016784668,52.86000061035156,50.400001525878906,52.5,8696600.0 2020-05-14,54.43000030517578,54.650001525878906,49.65999984741211,50.75,15839000.0 2020-05-15,52.040000915527344,53.470001220703125,51.16999816894531,53.15999984741211,20755900.0 2020-05-18,54.36000061035156,54.650001525878906,52.40999984741211,53.529998779296875,11293300.0 2020-05-19,55.470001220703125,57.0,54.029998779296875,54.5,10535600.0 2020-05-20,56.880001068115234,58.15999984741211,56.31999969482422,56.5,9824100.0 2020-05-21,55.02000045776367,56.91999816894531,54.849998474121094,56.84000015258789,7467200.0 2020-05-22,54.38999938964844,55.16999816894531,53.720001220703125,55.02000045776367,7121000.0 2020-05-26,55.13999938964844,56.709999084472656,54.959999084472656,56.310001373291016,7757600.0 2020-05-27,56.400001525878906,56.439998626708984,53.31999969482422,55.59000015258789,9071600.0 2020-05-28,54.66999816894531,56.68000030517578,54.349998474121094,56.119998931884766,7234100.0 2020-05-29,56.18000030517578,56.380001068115234,54.459999084472656,55.0,10819600.0 2020-06-01,55.689998626708984,56.470001220703125,55.189998626708984,55.630001068115234,5374800.0 2020-06-02,55.790000915527344,56.220001220703125,54.75,56.0,6998700.0 2020-06-03,57.810001373291016,58.25,56.40999984741211,56.689998626708984,8026700.0 2020-06-04,58.130001068115234,59.20000076293945,57.099998474121094,57.15999984741211,7456900.0 2020-06-05,60.189998626708984,61.11000061035156,59.619998931884766,59.709999084472656,8349700.0 2020-06-08,59.900001525878906,60.470001220703125,59.09000015258789,59.93000030517578,5528700.0 2020-06-09,59.790000915527344,60.2599983215332,58.93000030517578,59.02000045776367,6184300.0 2020-06-10,59.86000061035156,60.56999969482422,59.459999084472656,60.20000076293945,5319800.0 2020-06-11,55.40999984741211,58.59000015258789,55.349998474121094,58.2599983215332,9386800.0 2020-06-12,56.54999923706055,58.0099983215332,54.970001220703125,57.5099983215332,8534200.0 2020-06-15,57.04999923706055,57.22999954223633,54.52000045776367,54.91999816894531,7221000.0 2020-06-16,58.540000915527344,60.130001068115234,57.900001525878906,58.959999084472656,9718000.0 2020-06-17,60.0,60.43000030517578,58.540000915527344,58.72999954223633,8338100.0 2020-06-18,60.380001068115234,60.720001220703125,59.56999969482422,59.56999969482422,5674000.0 2020-06-19,60.95000076293945,62.33000183105469,60.40999984741211,61.400001525878906,10092800.0 2020-06-22,61.27000045776367,61.38999938964844,59.58000183105469,60.52000045776367,5379900.0 2020-06-23,60.84000015258789,61.97999954223633,60.439998626708984,61.93000030517578,7264900.0 2020-06-24,59.970001220703125,60.88999938964844,59.150001525878906,60.33000183105469,7937300.0 2020-06-25,59.97999954223633,60.06999969482422,58.61000061035156,59.599998474121094,6298900.0 2020-06-26,58.380001068115234,60.13999938964844,58.0099983215332,59.56999969482422,12786500.0 2020-06-29,59.060001373291016,59.06999969482422,57.560001373291016,58.439998626708984,5035900.0 2020-06-30,60.45000076293945,60.939998626708984,59.06999969482422,59.119998931884766,6067600.0 2020-07-01,59.68000030517578,60.779998779296875,59.540000915527344,60.43000030517578,5305200.0 2020-07-02,61.0,61.650001525878906,60.34000015258789,60.5,5596100.0 2020-07-06,63.459999084472656,63.709999084472656,62.290000915527344,62.38999938964844,7776900.0 2020-07-07,62.18000030517578,63.83000183105469,62.029998779296875,63.380001068115234,5078200.0 2020-07-08,62.77000045776367,63.18000030517578,62.02000045776367,62.900001525878906,4045700.0 2020-07-09,63.4900016784668,63.70000076293945,62.2400016784668,63.08000183105469,6155900.0 2020-07-10,62.59000015258789,63.4900016784668,62.04999923706055,63.279998779296875,5899000.0 2020-07-13,61.5099983215332,63.779998779296875,61.40999984741211,63.0099983215332,6178600.0 2020-07-14,62.540000915527344,62.630001068115234,60.06999969482422,60.79999923706055,6297500.0 2020-07-15,62.099998474121094,62.84000015258789,61.29999923706055,62.75,5226400.0 2020-07-16,62.34000015258789,62.619998931884766,61.5,61.61000061035156,3934300.0 2020-07-17,62.29999923706055,62.849998474121094,61.95000076293945,62.849998474121094,4585200.0 2020-07-20,63.72999954223633,63.900001525878906,61.880001068115234,62.61000061035156,5017000.0 2020-07-21,63.810001373291016,64.83999633789062,63.2599983215332,64.12000274658203,5833900.0 2020-07-22,64.22000122070312,64.61000061035156,63.52000045776367,63.58000183105469,5027800.0 2020-07-23,63.630001068115234,65.33000183105469,63.20000076293945,64.33000183105469,5351800.0 2020-07-24,60.619998931884766,61.349998474121094,59.619998931884766,60.369998931884766,11041000.0 2020-07-27,63.0099983215332,63.06999969482422,61.11000061035156,61.630001068115234,7194700.0 2020-07-28,62.29999923706055,62.95000076293945,61.900001525878906,62.529998779296875,4565700.0 2020-07-29,63.25,63.65999984741211,62.16999816894531,62.66999816894531,4621400.0 2020-07-30,64.41999816894531,64.43000030517578,62.9900016784668,63.22999954223633,5525000.0 2020-07-31,64.33000183105469,64.79000091552734,63.119998931884766,64.79000091552734,5900600.0 2020-08-03,65.01000213623047,65.58999633789062,64.68000030517578,64.79000091552734,5540600.0 2020-08-04,64.8499984741211,65.19999694824219,64.18000030517578,65.0,5190200.0 2020-08-05,64.87000274658203,65.25,64.41999816894531,64.87000274658203,4572700.0 2020-08-06,63.61000061035156,64.16999816894531,62.599998474121094,63.869998931884766,7395900.0 2020-08-07,63.56999969482422,65.01000213623047,62.779998779296875,63.689998626708984,7124200.0 2020-08-10,65.23999786376953,65.27999877929688,63.619998931884766,63.650001525878906,7387000.0 2020-08-11,64.45999908447266,66.12000274658203,64.2300033569336,65.31999969482422,7608600.0 2020-08-12,66.5,66.66999816894531,64.69999694824219,64.98999786376953,6170100.0 2020-08-13,65.06999969482422,66.5999984741211,64.61000061035156,66.36000061035156,10684400.0 2020-08-14,67.62000274658203,69.9000015258789,66.5,67.38999938964844,23421900.0 2020-08-17,66.94000244140625,68.2300033569336,66.7699966430664,68.0999984741211,6883000.0 2020-08-18,66.43000030517578,67.38999938964844,66.06999969482422,67.38999938964844,6166700.0 2020-08-19,65.87000274658203,66.7300033569336,65.69000244140625,66.56999969482422,4979500.0 2020-08-20,63.790000915527344,64.81999969482422,63.279998779296875,64.70999908447266,8307800.0 2020-08-21,62.27000045776367,63.279998779296875,61.91999816894531,63.099998474121094,11150600.0 2020-08-24,63.7400016784668,63.79999923706055,62.68000030517578,63.36000061035156,8366500.0 2020-08-25,64.05000305175781,64.6500015258789,63.43000030517578,64.11000061035156,5156900.0 2020-08-26,63.7599983215332,64.26000213623047,63.4900016784668,64.05000305175781,5964900.0 2020-08-27,62.029998779296875,64.29000091552734,61.290000915527344,64.29000091552734,8917800.0 2020-08-28,63.06999969482422,63.099998474121094,61.970001220703125,62.060001373291016,5206000.0 2020-08-31,61.599998474121094,62.61000061035156,61.41999816894531,62.439998626708984,6454200.0 2020-09-01,61.88999938964844,62.099998474121094,61.22999954223633,61.97999954223633,7919800.0 2020-09-02,65.08000183105469,65.30000305175781,62.369998931884766,62.4900016784668,10802500.0 2020-09-03,61.459999084472656,64.37000274658203,61.04999923706055,64.19000244140625,11013000.0 2020-09-04,60.959999084472656,61.83000183105469,58.54999923706055,61.209999084472656,14688100.0 2020-09-08,55.630001068115234,57.790000915527344,55.31999969482422,57.06999969482422,20934800.0 2020-09-09,55.20000076293945,56.97999954223633,54.5099983215332,56.61000061035156,16267600.0 2020-09-10,55.119998931884766,56.25,54.939998626708984,55.599998474121094,10670500.0 2020-09-11,55.0,56.310001373291016,54.68000030517578,55.61000061035156,9203300.0 2020-09-14,56.459999084472656,57.119998931884766,56.119998931884766,56.22999954223633,8495700.0 2020-09-15,57.20000076293945,57.880001068115234,56.47999954223633,57.22999954223633,7209800.0 2020-09-16,56.470001220703125,58.20000076293945,56.380001068115234,57.4900016784668,8339400.0 2020-09-17,56.34000015258789,56.630001068115234,54.689998626708984,54.81999969482422,7098700.0 2020-09-18,56.150001525878906,56.79999923706055,55.20000076293945,56.790000915527344,11913000.0 2020-09-21,57.31999969482422,57.36000061035156,54.150001525878906,55.209999084472656,8494300.0 2020-09-22,57.88999938964844,58.11000061035156,56.709999084472656,57.959999084472656,7629300.0 2020-09-23,57.25,58.880001068115234,57.0099983215332,58.099998474121094,8831800.0 2020-09-24,57.790000915527344,58.81999969482422,56.7599983215332,56.939998626708984,6318500.0 2020-09-25,58.22999954223633,58.380001068115234,56.650001525878906,57.4900016784668,6542600.0 2020-09-28,59.36000061035156,59.849998474121094,58.25,58.279998779296875,8616000.0 2020-09-29,59.650001525878906,60.25,59.150001525878906,59.380001068115234,5402200.0 2020-09-30,59.45000076293945,60.18000030517578,58.9900016784668,59.43000030517578,9074400.0 2020-10-01,60.650001525878906,61.02000045776367,59.5099983215332,60.369998931884766,7542800.0 2020-10-02,58.209999084472656,59.65999984741211,58.189998626708984,59.09000015258789,7103900.0 2020-10-05,60.599998474121094,60.630001068115234,58.7599983215332,58.93000030517578,6694600.0 2020-10-06,60.400001525878906,62.15999984741211,60.16999816894531,60.33000183105469,6947900.0 2020-10-07,61.119998931884766,61.790000915527344,60.91999816894531,61.5,5335400.0 2020-10-08,62.599998474121094,62.70000076293945,61.369998931884766,61.70000076293945,5411500.0 2020-10-09,63.290000915527344,63.810001373291016,63.060001373291016,63.290000915527344,6366800.0 2020-10-12,64.68000030517578,65.12000274658203,63.97999954223633,64.05999755859375,7021900.0 2020-10-13,64.69000244140625,65.41999816894531,64.16000366210938,65.23999786376953,7189900.0 2020-10-14,63.97999954223633,65.18000030517578,63.43000030517578,64.9000015258789,5823900.0 2020-10-15,63.5099983215332,63.689998626708984,62.02000045776367,62.400001525878906,6397300.0 2020-10-16,63.0,63.93000030517578,62.40999984741211,63.7599983215332,6841000.0 2020-10-19,62.04999923706055,63.619998931884766,61.810001373291016,63.16999816894531,5757500.0 2020-10-20,62.2599983215332,63.0099983215332,62.02000045776367,62.66999816894531,4479700.0 2020-10-21,62.11000061035156,62.86000061035156,61.90999984741211,62.400001525878906,6188900.0 2020-10-22,61.70000076293945,62.150001525878906,60.86000061035156,61.72999954223633,6013400.0 2020-10-23,60.95000076293945,62.16999816894531,60.65999984741211,61.70000076293945,6519800.0 2020-10-26,59.5099983215332,60.5,58.650001525878906,60.33000183105469,6715400.0 2020-10-27,58.83000183105469,59.9900016784668,58.77000045776367,59.779998779296875,4626200.0 2020-10-28,57.31999969482422,58.220001220703125,56.869998931884766,57.779998779296875,8976600.0 2020-10-29,59.5,60.22999954223633,56.95000076293945,57.22999954223633,6314400.0 2020-10-30,59.22999954223633,59.279998779296875,58.2599983215332,58.7400016784668,7336200.0 2020-11-02,60.33000183105469,60.47999954223633,59.529998779296875,59.95000076293945,7475100.0 2020-11-03,61.83000183105469,62.439998626708984,60.9900016784668,60.9900016784668,9967600.0 2020-11-04,64.86000061035156,65.19000244140625,62.130001068115234,63.439998626708984,9808300.0 2020-11-05,69.94999694824219,70.05999755859375,65.91000366210938,66.0,13118100.0 2020-11-06,70.52999877929688,70.86000061035156,68.3499984741211,68.9000015258789,8639700.0 2020-11-09,71.30000305175781,75.93000030517578,71.26000213623047,73.19999694824219,10154600.0 2020-11-10,69.38999938964844,71.48999786376953,69.0999984741211,70.94999694824219,8206100.0 2020-11-11,71.16000366210938,71.69999694824219,69.87999725341797,70.19999694824219,8071900.0 2020-11-12,69.80000305175781,71.1500015258789,69.43000030517578,70.86000061035156,8542700.0 2020-11-13,72.80999755859375,73.94000244140625,71.51000213623047,72.2699966430664,10179400.0 2020-11-16,74.4800033569336,74.52999877929688,72.58000183105469,72.97000122070312,8104400.0 2020-11-17,74.37000274658203,74.56999969482422,73.05999755859375,73.76000213623047,5460100.0 2020-11-18,75.70999908447266,76.66999816894531,74.58999633789062,74.69000244140625,10667700.0 2020-11-19,77.25,77.51000213623047,74.51000213623047,75.26000213623047,8990100.0 2020-11-20,76.72000122070312,78.56999969482422,76.68000030517578,77.19999694824219,7609100.0 2020-11-23,80.5,80.58000183105469,76.97000122070312,76.97000122070312,8809800.0 2020-11-24,82.94999694824219,83.13999938964844,79.81999969482422,81.0,9542000.0 2020-11-25,81.13999938964844,83.0199966430664,81.06999969482422,82.9000015258789,5518500.0 2020-11-27,82.66000366210938,83.52999877929688,81.68000030517578,81.80999755859375,3098200.0 2020-11-30,82.4800033569336,82.58999633789062,80.70999908447266,82.0,7543100.0 2020-12-01,84.2699966430664,84.62000274658203,82.87999725341797,83.05000305175781,7041400.0 2020-12-02,85.29000091552734,85.58999633789062,83.61000061035156,83.69000244140625,5272800.0 2020-12-03,86.0999984741211,87.02999877929688,85.69000244140625,85.73999786376953,4825000.0 2020-12-04,88.83999633789062,88.91999816894531,86.6500015258789,86.91999816894531,6876900.0 2020-12-07,89.13999938964844,89.45999908447266,87.81999969482422,89.2699966430664,5524100.0 2020-12-08,89.75,90.26000213623047,89.04000091552734,89.2300033569336,4703000.0 2020-12-09,87.81999969482422,90.0999984741211,87.18000030517578,89.56999969482422,7017800.0 2020-12-10,87.88999938964844,88.61000061035156,86.45999908447266,87.0,5731200.0 2020-12-11,88.30000305175781,88.58999633789062,86.58999633789062,87.05000305175781,5776400.0 2020-12-14,88.5,90.5199966430664,88.31999969482422,88.5,6425500.0 2020-12-15,88.47000122070312,90.61000061035156,87.94999694824219,89.9000015258789,6179500.0 2020-12-16,88.55000305175781,89.25,87.29000091552734,88.30999755859375,5808100.0 2020-12-17,87.5,89.23999786376953,87.12999725341797,89.12999725341797,5559400.0 2020-12-18,86.08999633789062,88.1500015258789,85.33999633789062,87.66000366210938,14603100.0 2020-12-21,86.41000366210938,86.52999877929688,83.80000305175781,84.38999938964844,5226600.0 2020-12-22,85.63999938964844,86.61000061035156,85.54000091552734,86.55000305175781,3901200.0 2020-12-23,84.02999877929688,86.5,83.95999908447266,86.30000305175781,4585900.0 2020-12-24,85.33000183105469,85.38999938964844,84.19999694824219,84.73999786376953,1409200.0 2020-12-28,84.87000274658203,86.73999786376953,84.55999755859375,86.37000274658203,3018300.0 2020-12-29,84.2699966430664,85.12000274658203,83.52999877929688,85.0199966430664,4518000.0 2020-12-30,86.9800033569336,87.56999969482422,85.16000366210938,85.37999725341797,6294300.0 2020-12-31,86.30000305175781,87.05999755859375,85.16999816894531,86.98999786376953,5715900.0 2021-01-04,86.87000274658203,89.30000305175781,86.1500015258789,87.23999786376953,8449900.0 2021-01-05,89.5999984741211,89.62000274658203,86.4000015258789,86.4000015258789,6987200.0 2021-01-06,90.83000183105469,91.9000015258789,88.27999877929688,88.29000091552734,9818000.0 2021-01-07,94.55999755859375,95.05999755859375,91.98999786376953,92.12999725341797,8784100.0 2021-01-08,95.55999755859375,97.80000305175781,94.87999725341797,96.29000091552734,9059700.0 2021-01-11,97.95999908447266,98.30000305175781,94.18000030517578,94.62000274658203,8357500.0 2021-01-12,100.01000213623047,100.87000274658203,98.19999694824219,98.52999877929688,7186100.0 2021-01-13,98.05000305175781,100.48999786376953,97.95999908447266,100.48999786376953,5310000.0 2021-01-14,105.80000305175781,106.5999984741211,102.69999694824219,102.83000183105469,11663000.0 2021-01-15,103.13999938964844,105.41999816894531,101.1500015258789,105.16000366210938,8981200.0 2021-01-19,109.22000122070312,109.58000183105469,104.38999938964844,105.0999984741211,9362200.0 2021-01-20,107.83999633789062,110.87999725341797,105.16000366210938,110.11000061035156,9926000.0 2021-01-21,107.97000122070312,109.27999877929688,106.2699966430664,109.11000061035156,7271400.0 2021-01-22,106.33000183105469,109.75,106.25,108.05000305175781,6207600.0 2021-01-25,108.12000274658203,110.0999984741211,107.0,107.51000213623047,8437500.0 2021-01-26,105.52999877929688,108.9000015258789,105.2699966430664,108.8499984741211,6029800.0 2021-01-27,98.58000183105469,104.05999755859375,98.08000183105469,102.0999984741211,9782700.0 2021-01-28,101.1500015258789,103.3499984741211,99.97000122070312,101.19000244140625,7433000.0 2021-01-29,96.68000030517578,100.45999908447266,96.06999969482422,100.2300033569336,7943400.0 2021-02-01,101.20999908447266,102.1500015258789,97.68000030517578,99.25,9083600.0 2021-02-02,103.58999633789062,103.94000244140625,101.7699966430664,102.98999786376953,5108600.0 2021-02-03,99.87000274658203,104.41000366210938,99.81999969482422,104.31999969482422,5399200.0 2021-02-04,103.23999786376953,103.7300033569336,100.20999908447266,100.20999908447266,6356300.0 2021-02-05,100.70999908447266,105.19999694824219,100.69000244140625,104.86000061035156,6349300.0 2021-02-08,106.19000244140625,106.25,101.76000213623047,101.8499984741211,6621400.0 2021-02-09,105.37999725341797,107.36000061035156,104.77999877929688,106.20999908447266,5769200.0 2021-02-10,105.87999725341797,108.19999694824219,105.02999877929688,106.94000244140625,5001700.0 2021-02-11,113.0,114.30000305175781,107.29000091552734,107.43000030517578,12147100.0 2021-02-12,116.69999694824219,117.81999969482422,111.69000244140625,113.0,8157500.0 2021-02-16,118.3499984741211,121.12999725341797,117.69000244140625,118.51000213623047,9260100.0 2021-02-17,115.70999908447266,117.05999755859375,112.08999633789062,116.45999908447266,7225200.0 2021-02-18,113.43000030517578,115.62999725341797,112.44000244140625,114.0,8239600.0 2021-02-19,119.45999908447266,124.5,118.9000015258789,121.61000061035156,21054100.0 2021-02-22,115.2300033569336,119.87000274658203,114.62000274658203,117.97000122070312,7850600.0 2021-02-23,116.13999938964844,117.80000305175781,110.69000244140625,112.86000061035156,9387900.0 2021-02-24,122.80999755859375,123.0199966430664,114.41999816894531,115.05000305175781,10098100.0 2021-02-25,113.93000030517578,121.22000122070312,113.5999984741211,121.16999816894531,11352800.0 2021-02-26,118.19000244140625,120.25,113.44000244140625,116.52999877929688,11626500.0 2021-03-01,122.25,122.4800033569336,119.45999908447266,121.18000030517578,7003000.0 2021-03-02,117.5,121.91000366210938,117.23999786376953,121.83999633789062,6505000.0 2021-03-03,115.44000244140625,119.8499984741211,115.0999984741211,118.27999877929688,7257100.0 2021-03-04,108.23999786376953,116.48999786376953,107.12999725341797,115.33999633789062,12433400.0 2021-03-05,113.44999694824219,114.33999633789062,105.6500015258789,111.58999633789062,9962700.0 2021-03-08,105.68000030517578,114.12000274658203,105.5,112.80000305175781,12091500.0 2021-03-09,114.22000122070312,114.94999694824219,109.41000366210938,110.26000213623047,12040800.0 2021-03-10,112.68000030517578,116.5,112.58000183105469,115.80000305175781,8820300.0 2021-03-11,117.19000244140625,117.8499984741211,115.63999938964844,117.26000213623047,7715500.0 2021-03-12,114.29000091552734,116.44999694824219,113.33000183105469,114.55000305175781,7426000.0 2021-03-15,114.87999725341797,115.43000030517578,113.0999984741211,114.62999725341797,7061200.0 2021-03-16,118.5,121.2699966430664,116.91999816894531,117.02999877929688,10383000.0 2021-03-17,119.9000015258789,121.13999938964844,114.9000015258789,116.19000244140625,8342600.0 2021-03-18,114.27999877929688,118.77999877929688,114.11000061035156,117.86000061035156,9040500.0 2021-03-19,114.86000061035156,117.05999755859375,112.13999938964844,114.51000213623047,13044700.0 2021-03-22,119.33000183105469,121.4800033569336,116.97000122070312,117.5999984741211,11318700.0 2021-03-23,116.37999725341797,120.19999694824219,115.55999755859375,119.9000015258789,8263800.0 2021-03-24,121.0999984741211,125.80000305175781,120.41999816894531,122.6500015258789,20252500.0 2021-03-25,119.72000122070312,120.4800033569336,116.22000122070312,118.76000213623047,10381600.0 2021-03-26,128.63999938964844,128.97999572753906,119.16999816894531,119.66999816894531,14037000.0 2021-03-29,125.70999908447266,127.83000183105469,123.47000122070312,127.04000091552734,10539600.0 2021-03-30,126.76000213623047,127.9000015258789,123.86000061035156,124.88999938964844,7970900.0 2021-03-31,133.60000610351562,135.5,129.0,129.97000122070312,18589500.0 2021-04-01,141.52000427246094,142.36000061035156,137.1999969482422,138.13999938964844,15929200.0 2021-04-05,143.0500030517578,146.0,141.74000549316406,145.5,14377400.0 2021-04-06,139.5399932861328,145.3000030517578,136.9499969482422,143.8800048828125,18004800.0 2021-04-07,139.13999938964844,141.8699951171875,136.82000732421875,140.25,13702700.0 2021-04-08,139.35000610351562,141.67999267578125,138.2100067138672,140.61000061035156,10238000.0 2021-04-09,138.91000366210938,140.17999267578125,137.49000549316406,138.32000732421875,9637200.0 2021-04-12,135.0,138.72999572753906,134.50999450683594,137.82000732421875,11147500.0 2021-04-13,135.10000610351562,136.99000549316406,133.1999969482422,136.6300048828125,8034300.0 2021-04-14,134.13999938964844,137.13999938964844,133.24000549316406,134.6699981689453,8134200.0 2021-04-15,134.41000366210938,136.13999938964844,132.85000610351562,136.0,8269400.0 2021-04-16,133.72999572753906,134.74000549316406,133.00999450683594,133.5,7686300.0 2021-04-19,130.88999938964844,135.27999877929688,128.6999969482422,133.38999938964844,12826400.0 2021-04-20,128.58999633789062,131.6699981689453,128.30999755859375,129.3800048828125,7583300.0 2021-04-21,135.0500030517578,135.16000366210938,129.0,130.13999938964844,12108800.0 2021-04-22,131.75,135.74000549316406,130.4499969482422,134.77000427246094,11483500.0 2021-04-23,134.86000061035156,135.1699981689453,132.75,133.49000549316406,8079100.0 2021-04-26,137.3000030517578,138.6699981689453,134.1999969482422,134.8300018310547,7927200.0 2021-04-27,136.77999877929688,138.25,135.5500030517578,138.14999389648438,5767400.0 2021-04-28,135.69000244140625,136.9199981689453,134.57000732421875,136.63999938964844,6172700.0 2021-04-29,135.38999938964844,137.60000610351562,133.08999633789062,137.25,6668400.0 2021-04-30,132.7100067138672,134.39999389648438,131.39999389648438,132.0,8691800.0 2021-05-03,132.85000610351562,135.61000061035156,131.6999969482422,134.25,7750200.0 2021-05-04,128.72000122070312,130.67999267578125,125.31999969482422,129.99000549316406,14199100.0 2021-05-05,130.2899932861328,132.52000427246094,128.75999450683594,131.72999572753906,7276600.0 2021-05-06,131.72999572753906,131.88999938964844,127.76000213623047,129.63999938964844,7270500.0 2021-05-07,132.9499969482422,134.10000610351562,131.63999938964844,132.5500030517578,7524800.0 2021-05-10,124.69000244140625,131.9199981689453,124.51000213623047,131.9199981689453,10471500.0 2021-05-11,123.55000305175781,124.33999633789062,117.62000274658203,120.0,15287800.0 2021-05-12,114.87999725341797,121.01000213623047,114.38999938964844,119.33000183105469,18648200.0 2021-05-13,119.91999816894531,121.47000122070312,117.88999938964844,118.48999786376953,14228000.0 2021-05-14,124.83000183105469,125.80000305175781,120.26000213623047,121.88999938964844,12422300.0 2021-05-17,123.56999969482422,123.62000274658203,120.37000274658203,122.0,9379000.0 2021-05-18,121.80999755859375,125.38999938964844,121.69000244140625,125.33999633789062,7536700.0 2021-05-19,124.80000305175781,125.08000183105469,117.79000091552734,118.41999816894531,10424200.0 2021-05-20,130.30999755859375,130.6699981689453,125.23999786376953,126.80999755859375,18239800.0 2021-05-21,128.66000366210938,130.69000244140625,127.0199966430664,129.85000610351562,14252400.0 2021-05-24,134.5800018310547,135.6300048828125,129.58999633789062,130.19000244140625,11405600.0 2021-05-25,137.5,139.14999389648438,135.94000244140625,136.4499969482422,12721000.0 2021-05-26,136.89999389648438,138.97000122070312,136.2100067138672,137.97000122070312,10577900.0 2021-05-27,137.82000732421875,138.19000244140625,135.83999633789062,135.94000244140625,10623400.0 2021-05-28,138.1300048828125,139.4600067138672,137.82000732421875,139.1699981689453,7186300.0 2021-06-01,138.2100067138672,142.1199951171875,137.25999450683594,139.0,8839300.0 2021-06-02,139.00999450683594,140.36000061035156,136.9199981689453,138.0500030517578,6401200.0 2021-06-03,136.3800048828125,138.02999877929688,135.08999633789062,137.39999389648438,8191900.0 2021-06-04,139.85000610351562,140.85000610351562,137.6199951171875,137.72999572753906,6662800.0 2021-06-07,138.97000122070312,139.69000244140625,138.19000244140625,139.4600067138672,5943100.0 2021-06-08,135.86000061035156,140.75,135.24000549316406,140.33999633789062,8129200.0 2021-06-09,134.64999389648438,137.47000122070312,134.57000732421875,136.85000610351562,6887800.0 2021-06-10,137.16000366210938,138.1699981689453,135.3000030517578,135.8699951171875,6163000.0 2021-06-11,136.82000732421875,137.14999389648438,135.22999572753906,136.92999267578125,6077700.0 2021-06-14,139.02999877929688,139.5500030517578,135.75,136.8000030517578,6062900.0 2021-06-15,138.63999938964844,140.61000061035156,138.1999969482422,139.1300048828125,6059300.0 2021-06-16,136.97999572753906,140.2899932861328,136.0399932861328,139.50999450683594,8030400.0 2021-06-17,137.32000732421875,138.64999389648438,135.0500030517578,136.5500030517578,7690300.0 2021-06-18,131.22999572753906,136.25999450683594,130.6300048828125,135.25,13258400.0 2021-06-21,133.0500030517578,133.5800018310547,130.32000732421875,131.19000244140625,5984000.0 2021-06-22,133.44000244140625,134.44000244140625,131.60000610351562,132.82000732421875,5680900.0 2021-06-23,135.5,136.2100067138672,134.27999877929688,134.3000030517578,6327400.0 2021-06-24,138.25999450683594,138.47000122070312,136.7100067138672,137.0,6374100.0 2021-06-25,136.19000244140625,139.2100067138672,135.3800048828125,138.7100067138672,7276700.0 2021-06-28,140.99000549316406,141.4199981689453,137.92999267578125,138.77999877929688,6984400.0 2021-06-29,141.9199981689453,142.7899932861328,140.38999938964844,140.4499969482422,5340500.0 2021-06-30,142.39999389648438,142.63999938964844,140.07000732421875,141.99000549316406,5963400.0 2021-07-01,137.9499969482422,142.19000244140625,137.58999633789062,141.6999969482422,7693500.0 2021-07-02,138.16000366210938,140.52000427246094,137.52000427246094,139.92999267578125,5299600.0 2021-07-06,136.77999877929688,141.11000061035156,134.82000732421875,139.27999877929688,7432600.0 2021-07-07,134.8699951171875,138.74000549316406,134.02000427246094,138.50999450683594,5956800.0 2021-07-08,132.52999877929688,134.38999938964844,129.72000122070312,131.63999938964844,7770900.0 2021-07-09,134.89999389648438,135.3800048828125,132.08999633789062,133.4199981689453,5762900.0 2021-07-12,136.8000030517578,137.02999877929688,134.6699981689453,135.99000549316406,5459600.0 2021-07-13,136.2899932861328,136.97000122070312,134.75,136.0,4950600.0 2021-07-14,135.64999389648438,139.8800048828125,135.41000366210938,138.19000244140625,5982300.0 2021-07-15,133.1999969482422,135.92999267578125,131.60000610351562,134.97999572753906,7057900.0 2021-07-16,128.17999267578125,134.58999633789062,127.91999816894531,134.0,8190600.0 2021-07-19,128.6199951171875,128.72000122070312,123.87999725341797,125.19000244140625,8934000.0 2021-07-20,131.97000122070312,133.1199951171875,127.80000305175781,129.1999969482422,7417600.0 2021-07-21,138.0,138.27000427246094,132.52999877929688,132.82000732421875,6434100.0 2021-07-22,137.17999267578125,138.75,136.3699951171875,137.0,5564000.0 2021-07-23,138.42999267578125,139.0,136.52999877929688,137.9499969482422,4345600.0 2021-07-26,138.47999572753906,139.8800048828125,137.44000244140625,138.22999572753906,4638200.0 2021-07-27,134.89999389648438,137.6300048828125,131.5800018310547,137.6300048828125,6344100.0 2021-07-28,137.2100067138672,137.8800048828125,135.0,135.6300048828125,5041900.0 2021-07-29,137.5,137.86000061035156,133.50999450683594,135.41000366210938,5382600.0 2021-07-30,139.92999267578125,141.39999389648438,136.47000122070312,136.5,8556400.0 2021-08-02,142.00999450683594,145.25,140.88999938964844,141.0399932861328,10230600.0 2021-08-03,142.16000366210938,143.36000061035156,140.24000549316406,142.5399932861328,5589600.0 2021-08-04,142.75999450683594,144.6999969482422,141.80999755859375,143.0,5434600.0 2021-08-05,142.27000427246094,143.8800048828125,141.16000366210938,143.42999267578125,4282200.0 2021-08-06,142.64999389648438,143.16000366210938,141.58999633789062,141.72000122070312,3843300.0 2021-08-09,142.0,143.69000244140625,141.4499969482422,143.49000549316406,4026600.0 2021-08-10,138.05999755859375,143.0,135.3000030517578,142.91000366210938,6403900.0 2021-08-11,134.82000732421875,138.58999633789062,132.60000610351562,138.50999450683594,9630600.0 2021-08-12,129.22000122070312,132.02000427246094,127.69000244140625,132.0,12962600.0 2021-08-13,129.89999389648438,130.44000244140625,128.5800018310547,129.1300048828125,8812400.0 2021-08-16,131.69000244140625,132.0500030517578,129.10000610351562,129.42999267578125,10412000.0 2021-08-17,128.8000030517578,130.83999633789062,126.70999908447266,130.0500030517578,8208400.0 2021-08-18,127.37000274658203,131.63999938964844,127.18000030517578,128.80999755859375,6768800.0 2021-08-19,129.1999969482422,129.99000549316406,125.27999877929688,126.22000122070312,9020200.0 2021-08-20,127.19999694824219,131.99000549316406,125.25,130.3800048828125,13707600.0 2021-08-23,131.49000549316406,131.5,127.80000305175781,128.30999755859375,7710700.0 2021-08-24,131.44000244140625,133.3800048828125,130.6199951171875,131.8000030517578,6356600.0 2021-08-25,132.82000732421875,134.1999969482422,131.44000244140625,131.5399932861328,6735100.0 2021-08-26,132.49000549316406,133.8300018310547,131.58999633789062,132.77999877929688,3958700.0 2021-08-27,136.5500030517578,137.14999389648438,132.86000061035156,133.00999450683594,8413900.0 2021-08-30,136.0500030517578,137.88999938964844,135.3800048828125,137.57000732421875,4617700.0 2021-08-31,135.1300048828125,136.60000610351562,133.5500030517578,136.4499969482422,5586000.0 2021-09-01,133.4600067138672,136.0399932861328,133.24000549316406,135.67999267578125,6260300.0 2021-09-02,134.4499969482422,135.9499969482422,133.8800048828125,134.72999572753906,5142200.0 2021-09-03,135.8300018310547,136.42999267578125,133.35000610351562,133.83999633789062,4836000.0 2021-09-07,136.49000549316406,137.1699981689453,133.75,136.64999389648438,5550400.0 2021-09-08,133.55999755859375,135.94000244140625,131.75,135.6999969482422,7440600.0 2021-09-09,135.0,135.85000610351562,132.9199981689453,133.02999877929688,6808600.0 2021-09-10,136.83999633789062,140.8000030517578,136.61000061035156,138.27999877929688,9054700.0 2021-09-13,139.44000244140625,141.3000030517578,137.55999755859375,138.72000122070312,8507600.0 2021-09-14,140.13999938964844,141.8000030517578,137.91000366210938,138.11000061035156,8073200.0 2021-09-15,141.22999572753906,141.33999633789062,137.44000244140625,139.99000549316406,6103200.0 2021-09-16,144.08999633789062,144.6300048828125,139.1699981689453,140.36000061035156,8467300.0 2021-09-17,140.8000030517578,143.0,139.3800048828125,143.0,10884400.0 2021-09-20,135.52999877929688,136.69000244140625,133.5500030517578,136.55999755859375,8822500.0 2021-09-21,135.17999267578125,137.24000549316406,133.4499969482422,137.1300048828125,5782200.0 2021-09-22,138.10000610351562,138.8000030517578,135.5500030517578,136.19000244140625,6344300.0 2021-09-23,141.11000061035156,142.14999389648438,138.7100067138672,139.3300018310547,5620700.0 2021-09-24,141.9199981689453,142.3699951171875,139.16000366210938,139.41000366210938,3729900.0 2021-09-27,142.74000549316406,143.27000427246094,139.5399932861328,139.60000610351562,5248600.0 2021-09-28,132.88999938964844,139.5800018310547,132.52999877929688,137.61000061035156,12873900.0 2021-09-29,128.27000427246094,134.0399932861328,128.0399932861328,132.8000030517578,10730100.0 2021-09-30,128.72999572753906,130.85000610351562,128.50999450683594,129.3800048828125,7329800.0 2021-10-01,129.1300048828125,129.60000610351562,126.41999816894531,129.25999450683594,6459200.0 2021-10-04,125.19999694824219,127.81999969482422,123.16999816894531,127.66000366210938,9549500.0 2021-10-05,128.07000732421875,129.1999969482422,125.4000015258789,127.4800033569336,7330400.0 2021-10-06,126.5199966430664,128.17999267578125,125.72000122070312,126.30000305175781,7388700.0 2021-10-07,127.87999725341797,129.9499969482422,127.45999908447266,128.64999389648438,5761300.0 2021-10-08,126.22000122070312,128.7899932861328,125.87000274658203,128.3000030517578,6300500.0 2021-10-11,127.5,129.1999969482422,125.66000366210938,125.69999694824219,5472000.0 2021-10-12,126.76000213623047,128.8300018310547,124.94000244140625,128.75999450683594,7637900.0 2021-10-13,128.2100067138672,129.47999572753906,127.5,128.77999877929688,4950600.0 2021-10-14,132.07000732421875,132.25,129.64999389648438,131.6199951171875,7947600.0 2021-10-15,131.58999633789062,132.91000366210938,131.25,132.25999450683594,4826600.0 2021-10-18,133.27999877929688,133.39999389648438,129.83999633789062,130.36000061035156,4208500.0 2021-10-19,134.60000610351562,135.33999633789062,132.61000061035156,133.3300018310547,3694300.0 2021-10-20,133.97999572753906,135.1999969482422,133.35000610351562,133.97000122070312,4619000.0 2021-10-21,133.33999633789062,133.50999450683594,130.50999450683594,131.66000366210938,5611000.0 2021-10-22,135.92999267578125,141.55999755859375,134.50999450683594,135.2100067138672,10744900.0 2021-10-25,135.75999450683594,137.9199981689453,135.3000030517578,136.25,4005600.0 2021-10-26,132.0,137.39999389648438,131.67999267578125,137.27999877929688,7864600.0 2021-10-27,132.16000366210938,134.27999877929688,131.41000366210938,133.27999877929688,7837600.0 2021-10-28,136.02000427246094,137.85000610351562,134.52000427246094,134.57000732421875,6391700.0 2021-10-29,136.64999389648438,137.25999450683594,134.5500030517578,134.7899932861328,5715300.0 2021-11-01,139.50999450683594,139.6699981689453,136.4199981689453,136.97999572753906,5329000.0 2021-11-02,141.2100067138672,141.47000122070312,138.88999938964844,139.5,4822900.0 2021-11-03,142.75,143.35000610351562,139.8800048828125,141.44000244140625,4117500.0 2021-11-04,150.1300048828125,150.49000549316406,142.5,143.27000427246094,9272800.0 2021-11-05,153.2899932861328,153.72999572753906,148.7899932861328,150.27000427246094,7706800.0 2021-11-08,152.9600067138672,154.88999938964844,151.22999572753906,154.86000061035156,5878500.0 2021-11-09,156.2899932861328,156.67999267578125,151.4199981689453,152.97999572753906,7274600.0 2021-11-10,150.39999389648438,155.0,150.27000427246094,153.25,7149500.0 2021-11-11,153.89999389648438,154.17999267578125,151.3000030517578,152.22999572753906,5061000.0 2021-11-12,156.82000732421875,157.41000366210938,154.11000061035156,154.6699981689453,5778600.0 2021-11-15,156.27000427246094,158.13999938964844,155.1999969482422,156.9600067138672,7304300.0 2021-11-16,157.86000061035156,159.0,153.5500030517578,155.3800048828125,6200700.0 2021-11-17,155.97999572753906,158.50999450683594,155.88999938964844,157.91000366210938,5759200.0 2021-11-18,158.74000549316406,158.97999572753906,154.74000549316406,158.5,9929500.0 2021-11-19,150.02999877929688,156.4499969482422,149.74000549316406,150.97000122070312,16028700.0 2021-11-22,147.5500030517578,152.97999572753906,147.36000061035156,151.0,9029100.0 2021-11-23,148.9199981689453,149.9499969482422,145.10000610351562,148.7100067138672,7254500.0 2021-11-24,149.00999450683594,149.1300048828125,145.80999755859375,148.38999938964844,6185900.0 2021-11-26,143.2899932861328,147.17999267578125,142.22000122070312,145.61000061035156,7334100.0 2021-11-29,151.22000122070312,151.55999755859375,145.5,146.77000427246094,9932300.0 2021-11-30,147.19000244140625,151.97999572753906,146.4600067138672,151.11000061035156,13505800.0 2021-12-01,151.6699981689453,156.5800018310547,149.83999633789062,151.25,14372000.0 2021-12-02,146.49000549316406,149.89999389648438,143.74000549316406,148.0,9573200.0 2021-12-03,145.8300018310547,150.74000549316406,143.3300018310547,148.50999450683594,7768000.0 2021-12-06,147.3800048828125,148.36000061035156,141.02000427246094,145.77999877929688,8579700.0 2021-12-07,156.88999938964844,158.0,150.1300048828125,151.0,10514900.0 2021-12-08,157.2899932861328,157.86000061035156,155.14999389648438,156.86000061035156,6582400.0 2021-12-09,152.64999389648438,158.33999633789062,152.3800048828125,155.83999633789062,5420000.0 2021-12-10,152.72999572753906,156.88999938964844,150.64999389648438,156.11000061035156,5291900.0 2021-12-13,147.10000610351562,154.47000122070312,146.72000122070312,154.08999633789062,6202500.0 2021-12-14,147.72999572753906,148.1999969482422,144.52999877929688,144.97999572753906,5691500.0 2021-12-15,153.66000366210938,153.88999938964844,145.16000366210938,147.9499969482422,6883000.0 2021-12-16,146.6999969482422,155.35000610351562,146.25999450683594,154.39999389648438,7155900.0 2021-12-17,146.14999389648438,148.97999572753906,144.22000122070312,145.2899932861328,9334700.0 2021-12-20,145.00999450683594,146.77999877929688,143.25,143.8000030517578,4653400.0 2021-12-21,151.4199981689453,151.52000427246094,147.02000427246094,149.36000061035156,5986900.0 2021-12-22,152.32000732421875,152.44000244140625,148.9199981689453,149.97000122070312,4293700.0 2021-12-23,155.49000549316406,156.5399932861328,153.0,153.07000732421875,4625500.0 2021-12-27,162.72000122070312,162.80999755859375,156.19000244140625,156.19000244140625,6416500.0 2021-12-28,159.63999938964844,162.99000549316406,158.75,162.85000610351562,5834300.0 2021-12-29,160.97999572753906,163.02000427246094,159.5500030517578,159.89999389648438,4654400.0 2021-12-30,157.97999572753906,160.9199981689453,157.6300048828125,160.67999267578125,4171400.0 2021-12-31,157.36000061035156,159.6699981689453,157.0399932861328,158.13999938964844,3594300.0 2022-01-03,159.92999267578125,160.77999877929688,156.6999969482422,157.74000549316406,5363900.0 2022-01-04,158.36000061035156,161.83999633789062,154.50999450683594,159.99000549316406,6947000.0 2022-01-05,153.74000549316406,158.88999938964844,153.5,158.0399932861328,6840100.0 2022-01-06,156.33999633789062,157.39999389648438,151.83999633789062,153.27999877929688,6576000.0 2022-01-07,150.80999755859375,157.3800048828125,150.63999938964844,155.10000610351562,6335700.0 2022-01-10,149.58999633789062,149.89999389648438,143.27000427246094,147.72000122070312,9683900.0 2022-01-11,152.4499969482422,152.66000366210938,146.27000427246094,148.3800048828125,6824400.0 2022-01-12,159.5500030517578,159.75,154.6199951171875,154.72999572753906,10379800.0 2022-01-13,157.17999267578125,166.52999877929688,156.5,164.0,12553600.0 2022-01-14,167.0,167.05999755859375,155.60000610351562,155.77999877929688,11437300.0 2022-01-18,152.36000061035156,165.88999938964844,151.52000427246094,165.36000061035156,12417000.0 2022-01-19,143.07000732421875,155.82000732421875,142.9199981689453,154.42999267578125,12929000.0 2022-01-20,139.14999389648438,147.32000732421875,138.55999755859375,145.69000244140625,10573800.0 2022-01-21,135.05999755859375,141.89999389648438,134.64999389648438,137.52000427246094,12408200.0 2022-01-24,139.2899932861328,139.44000244140625,129.69000244140625,131.50999450683594,13204800.0 2022-01-25,132.99000549316406,136.41000366210938,131.3699951171875,134.8000030517578,11800000.0 2022-01-26,135.5800018310547,141.5800018310547,132.83999633789062,137.7100067138672,11852600.0 2022-01-27,130.14999389648438,135.4499969482422,129.3000030517578,134.24000549316406,13539100.0 2022-01-28,132.4499969482422,132.5,123.8499984741211,129.60000610351562,13292900.0 2022-01-31,138.17999267578125,138.3699951171875,131.6300048828125,132.9199981689453,8588900.0 2022-02-01,138.61000061035156,139.27999877929688,133.3699951171875,138.22999572753906,8151400.0 2022-02-02,140.75999450683594,141.39999389648438,137.2100067138672,140.6999969482422,8134100.0 2022-02-03,136.50999450683594,141.22000122070312,135.10000610351562,138.19000244140625,10040600.0 2022-02-04,135.57000732421875,136.75,131.94000244140625,134.33999633789062,8514400.0 2022-02-07,136.1300048828125,138.2899932861328,135.1999969482422,135.75999450683594,7242200.0 2022-02-08,138.75,139.1999969482422,133.5,134.83999633789062,6644100.0 2022-02-09,144.1999969482422,144.97999572753906,139.49000549316406,141.66000366210938,7652600.0 2022-02-10,139.77000427246094,145.16000366210938,139.00999450683594,139.7899932861328,8525700.0 2022-02-11,132.49000549316406,140.55999755859375,131.27999877929688,139.5500030517578,9473100.0 2022-02-14,131.86000061035156,134.39999389648438,129.69000244140625,132.3699951171875,9529300.0 2022-02-15,139.83999633789062,140.3800048828125,134.2899932861328,134.69000244140625,9065200.0 2022-02-16,140.9600067138672,141.7100067138672,136.89999389648438,138.47999572753906,7990700.0 2022-02-17,136.47000122070312,143.7899932861328,134.75,142.8300018310547,11879800.0 2022-02-18,133.35000610351562,137.02999877929688,130.92999267578125,136.99000549316406,8151300.0 2022-02-22,130.25999450683594,135.16000366210938,128.5,129.94000244140625,7667700.0 2022-02-23,127.86000061035156,134.22000122070312,127.62000274658203,131.9600067138672,8413800.0 2022-02-24,133.4199981689453,133.6300048828125,122.68000030517578,123.08000183105469,8500900.0 2022-02-25,135.72000122070312,136.13999938964844,131.74000549316406,133.36000061035156,7784500.0 2022-02-28,134.1999969482422,137.05999755859375,132.02999877929688,133.82000732421875,7428100.0 2022-03-01,129.61000061035156,135.05999755859375,128.08999633789062,133.74000549316406,9212500.0 2022-03-02,133.17999267578125,134.47000122070312,129.64999389648438,130.0,7008700.0 2022-03-03,130.63999938964844,135.1199951171875,129.57000732421875,135.1199951171875,5449700.0 2022-03-04,125.73999786376953,129.55999755859375,124.12000274658203,128.3800048828125,7096100.0 2022-03-07,119.22000122070312,128.0500030517578,119.11000061035156,127.55999755859375,9207100.0 2022-03-08,124.1500015258789,127.87000274658203,118.16999816894531,119.79000091552734,10525000.0 2022-03-09,128.6199951171875,129.83999633789062,126.19999694824219,127.69999694824219,7623200.0 2022-03-10,124.97000122070312,126.0,122.68000030517578,125.72000122070312,5604400.0 2022-03-11,123.63999938964844,130.0,123.37000274658203,130.0,6016000.0 2022-03-14,120.12999725341797,124.72000122070312,119.0999984741211,123.73999786376953,6733200.0 2022-03-15,124.41000366210938,124.94999694824219,119.86000061035156,121.72000122070312,6875300.0 2022-03-16,130.47999572753906,130.74000549316406,125.08999633789062,127.31999969482422,9668900.0 2022-03-17,131.99000549316406,132.25999450683594,128.30999755859375,129.32000732421875,6781100.0 2022-03-18,135.13999938964844,135.75,129.75,130.60000610351562,11516500.0 2022-03-21,134.1999969482422,135.3800048828125,131.9199981689453,134.10000610351562,6206600.0 2022-03-22,135.47999572753906,137.33999633789062,133.85000610351562,134.0,4997800.0 2022-03-23,131.4199981689453,135.10000610351562,131.1999969482422,133.61000061035156,5457900.0 2022-03-24,138.58999633789062,138.64999389648438,131.3300018310547,133.00999450683594,7617800.0 2022-03-25,137.05999755859375,138.99000549316406,134.8000030517578,138.6300048828125,6074200.0 2022-03-28,137.66000366210938,137.75,133.6999969482422,135.08999633789062,5209600.0 2022-03-29,141.44000244140625,142.00999450683594,138.91000366210938,140.0800018310547,6162600.0 2022-03-30,135.8000030517578,141.3000030517578,135.0800018310547,140.69000244140625,6387500.0 2022-03-31,131.8000030517578,137.35000610351562,131.64999389648438,136.10000610351562,8474800.0 2022-04-01,127.41000366210938,133.0399932861328,125.56999969482422,132.8800048828125,10138100.0 2022-04-04,129.44000244140625,129.6999969482422,126.9000015258789,127.16999816894531,8347800.0 2022-04-05,121.70999908447266,128.97999572753906,121.3499984741211,128.77999877929688,11653700.0 2022-04-06,119.33000183105469,121.22000122070312,117.06999969482422,119.01000213623047,11602000.0 2022-04-07,122.4000015258789,123.9000015258789,118.58999633789062,119.08000183105469,11817200.0 2022-04-08,119.95999908447266,122.38999938964844,119.45999908447266,121.26000213623047,6408100.0 2022-04-11,116.23999786376953,119.05000305175781,116.13999938964844,118.19999694824219,7785100.0 2022-04-12,114.55999755859375,119.26000213623047,114.16999816894531,118.0999984741211,9883800.0 2022-04-13,116.86000061035156,118.12000274658203,114.48999786376953,115.23999786376953,9351400.0 2022-04-14,113.36000061035156,117.52999877929688,113.25,117.41000366210938,7711200.0 2022-04-18,114.87000274658203,115.9800033569336,112.33999633789062,112.5,6822700.0 2022-04-19,117.05999755859375,117.23999786376953,113.54000091552734,114.12999725341797,6086600.0 2022-04-20,117.88999938964844,122.37000274658203,117.5199966430664,120.5199966430664,8856100.0 2022-04-21,115.69000244140625,121.08000183105469,115.33999633789062,119.20999908447266,7849400.0 2022-04-22,112.80000305175781,116.19000244140625,112.62999725341797,115.2300033569336,8489400.0 2022-04-25,114.47000122070312,114.72000122070312,111.19999694824219,111.41000366210938,8518300.0 2022-04-26,108.91999816894531,113.19999694824219,108.83000183105469,112.83999633789062,9461800.0 2022-04-27,108.80999755859375,112.37000274658203,107.9000015258789,108.37000274658203,6891600.0 2022-04-28,114.62999725341797,115.98999786376953,109.58999633789062,111.41000366210938,7379100.0 2022-04-29,110.3499984741211,116.16000366210938,110.16000366210938,113.02999877929688,7998900.0 2022-05-02,112.97000122070312,113.19999694824219,108.18000030517578,111.0999984741211,9425100.0 2022-05-03,113.80000305175781,114.7300033569336,111.43000030517578,112.18000030517578,5463700.0 2022-05-04,118.80999755859375,119.12000274658203,112.04000091552734,114.16999816894531,6352100.0 2022-05-05,113.47000122070312,116.9000015258789,111.8499984741211,116.06999969482422,8172500.0 2022-05-06,112.5,115.05000305175781,109.88999938964844,111.87999725341797,6247000.0 2022-05-09,105.75,110.79000091552734,105.37999725341797,107.94000244140625,10088400.0 2022-05-10,107.18000030517578,109.56999969482422,105.18000030517578,109.22000122070312,8881000.0 2022-05-11,103.91999816894531,109.12999725341797,103.61000061035156,106.66000366210938,8311700.0 2022-05-12,106.76000213623047,106.87999725341797,102.98999786376953,103.02999877929688,9287100.0 2022-05-13,111.86000061035156,112.62999725341797,108.02999877929688,108.19000244140625,8321100.0 2022-05-16,110.4800033569336,112.30999755859375,108.62000274658203,109.61000061035156,7218200.0 2022-05-17,116.83999633789062,117.31999969482422,113.33000183105469,114.54000091552734,6646500.0 2022-05-18,111.33999633789062,117.05000305175781,110.79000091552734,113.98999786376953,8522800.0 2022-05-19,110.73999786376953,113.4800033569336,110.19999694824219,111.41000366210938,10115800.0 2022-05-20,106.45999908447266,112.73999786376953,101.33000183105469,112.0,16285500.0 2022-05-23,109.93000030517578,111.3499984741211,106.9800033569336,107.08999633789062,7669100.0 2022-05-24,106.58999633789062,108.7300033569336,105.70999908447266,107.87999725341797,6785400.0 2022-05-25,108.52999877929688,109.41999816894531,105.06999969482422,105.06999969482422,7378200.0 2022-05-26,115.06999969482422,115.70999908447266,106.81999969482422,106.95999908447266,9173100.0 2022-05-27,119.4800033569336,119.69999694824219,116.4000015258789,116.62000274658203,8510500.0 2022-05-31,117.29000091552734,118.68000030517578,115.55999755859375,117.55000305175781,9751200.0 2022-06-01,114.45999908447266,118.5,112.80000305175781,117.95999908447266,6852200.0 2022-06-02,117.33000183105469,117.41000366210938,113.55000305175781,114.69000244140625,6408500.0 2022-06-03,114.95999908447266,116.33999633789062,114.13999938964844,114.88999938964844,5080700.0 2022-06-06,115.0,117.87999725341797,114.37000274658203,117.13999938964844,3824600.0 2022-06-07,115.66999816894531,115.98999786376953,112.4000015258789,113.19999694824219,4725500.0 2022-06-08,112.45999908447266,115.66999816894531,111.19000244140625,115.2699966430664,5138300.0 2022-06-09,107.23999786376953,111.97000122070312,107.1500015258789,111.0999984741211,5947900.0 2022-06-10,101.87999725341797,106.30999755859375,101.80999755859375,105.44999694824219,8391600.0 2022-06-13,96.31999969482422,98.8499984741211,95.6500015258789,98.26000213623047,10484200.0 2022-06-14,96.62000274658203,97.95999908447266,95.38999938964844,97.4000015258789,7058400.0 2022-06-15,97.41999816894531,99.30000305175781,95.58999633789062,97.8499984741211,9377200.0 2022-06-16,89.58999633789062,95.11000061035156,88.75,94.79000091552734,13359300.0 2022-06-17,89.83000183105469,90.94000244140625,87.62000274658203,88.20999908447266,14451300.0 2022-06-21,95.16999816894531,95.68000030517578,91.16000366210938,91.69999694824219,12207400.0 2022-06-22,93.94000244140625,95.93000030517578,92.8499984741211,93.08999633789062,7652000.0 2022-06-23,93.27999877929688,95.31999969482422,92.11000061035156,94.62999725341797,8286300.0 2022-06-24,97.36000061035156,98.27999877929688,94.66999816894531,95.31999969482422,10582900.0 2022-06-27,97.61000061035156,98.87000274658203,96.54000091552734,97.97000122070312,4950100.0 2022-06-28,95.0199966430664,98.91000366210938,94.73999786376953,98.11000061035156,6494200.0 2022-06-29,91.94000244140625,94.19999694824219,91.41000366210938,93.97000122070312,7570200.0 2022-06-30,90.9800033569336,93.5199966430664,89.2699966430664,90.25,8183600.0 2022-07-01,86.2699966430664,88.72000122070312,84.45999908447266,88.72000122070312,13121600.0 2022-07-05,86.0,86.2300033569336,82.66999816894531,83.23999786376953,9549900.0 2022-07-06,86.55999755859375,87.4800033569336,84.94999694824219,86.25,5732400.0 2022-07-07,90.75,91.16000366210938,88.66999816894531,88.69000244140625,7469600.0 2022-07-08,91.19000244140625,91.6500015258789,89.30000305175781,89.63999938964844,4890800.0 2022-07-11,88.62000274658203,90.06999969482422,87.81999969482422,89.5,5319300.0 2022-07-12,88.7300033569336,90.0199966430664,88.08999633789062,89.23999786376953,5492300.0 2022-07-13,89.08000183105469,90.12000274658203,86.4800033569336,86.52999877929688,5786900.0 2022-07-14,91.66999816894531,92.08000183105469,86.41000366210938,88.4800033569336,8686500.0 2022-07-15,94.47000122070312,94.58999633789062,90.20999908447266,92.36000061035156,8051200.0 2022-07-18,93.13999938964844,96.4000015258789,92.55000305175781,95.76000213623047,5683400.0 2022-07-19,98.2300033569336,98.63999938964844,94.37000274658203,94.68000030517578,8203200.0 2022-07-20,102.2300033569336,102.86000061035156,97.51000213623047,97.58999633789062,8314000.0 2022-07-21,103.83999633789062,103.97000122070312,101.0199966430664,103.54000091552734,5463800.0 2022-07-22,101.66999816894531,103.95999908447266,100.94000244140625,103.70999908447266,5100400.0 2022-07-25,101.0,101.2699966430664,99.45999908447266,100.51000213623047,4367000.0 2022-07-26,98.91000366210938,100.9800033569336,98.56999969482422,100.58000183105469,5073900.0 2022-07-27,103.45999908447266,104.5,100.05999755859375,100.56999969482422,7275000.0 2022-07-28,105.16000366210938,105.29000091552734,100.75,103.37000274658203,6090500.0 2022-07-29,105.9800033569336,106.55000305175781,103.04000091552734,103.5,5817700.0 2022-08-01,106.4000015258789,107.33999633789062,103.66999816894531,104.48999786376953,4737500.0 2022-08-02,104.98999786376953,106.54000091552734,103.66000366210938,104.70999908447266,4137900.0 2022-08-03,109.01000213623047,110.5999984741211,105.68000030517578,105.73999786376953,6088000.0 2022-08-04,111.05999755859375,111.19000244140625,109.02999877929688,109.41999816894531,5279600.0 2022-08-05,109.62000274658203,111.22000122070312,107.44000244140625,109.05999755859375,4784000.0 2022-08-08,107.83000183105469,110.36000061035156,105.94000244140625,109.19999694824219,6038600.0 2022-08-09,99.66000366210938,103.97000122070312,97.87999725341797,103.75,10355800.0 2022-08-10,105.05000305175781,105.12999725341797,100.94000244140625,102.7699966430664,8599800.0 2022-08-11,105.52999877929688,108.91000366210938,104.98999786376953,105.79000091552734,5555600.0 2022-08-12,110.37999725341797,111.31999969482422,105.76000213623047,106.19999694824219,6644700.0 2022-08-15,109.77999877929688,111.6500015258789,108.0,109.80000305175781,8342600.0 2022-08-16,108.48999786376953,109.58999633789062,107.01000213623047,108.44000244140625,4892400.0 2022-08-17,106.0,107.2699966430664,104.12000274658203,107.0,5495600.0 2022-08-18,108.2699966430664,109.33000183105469,105.5,106.68000030517578,10062400.0 2022-08-19,104.62999725341797,107.30000305175781,103.3499984741211,106.62999725341797,12380900.0 2022-08-22,100.80999755859375,103.41999816894531,100.3499984741211,102.80000305175781,6180100.0 2022-08-23,101.93000030517578,103.30999755859375,101.05000305175781,101.11000061035156,4882300.0 2022-08-24,101.4800033569336,102.08999633789062,100.13999938964844,101.25,4741200.0 2022-08-25,105.0,105.18000030517578,101.47000122070312,101.97000122070312,7645200.0 2022-08-26,98.80000305175781,105.0,98.55000305175781,105.0,7757100.0 2022-08-29,96.54000091552734,98.70999908447266,96.37000274658203,97.55000305175781,5609700.0 2022-08-30,94.5199966430664,98.27999877929688,93.55999755859375,97.91000366210938,11623200.0 2022-08-31,94.06999969482422,94.81999969482422,92.61000061035156,94.70999908447266,8729700.0 2022-09-01,91.80999755859375,91.97000122070312,89.02999877929688,91.54000091552734,9953700.0 2022-09-02,91.23999786376953,93.83999633789062,90.54000091552734,93.1500015258789,6795400.0 2022-09-06,90.29000091552734,91.5999984741211,89.22000122070312,91.12000274658203,5922500.0 2022-09-07,91.94000244140625,92.7699966430664,89.87999725341797,90.56999969482422,5567500.0 2022-09-08,93.79000091552734,93.83000183105469,90.26000213623047,91.0199966430664,5233000.0 2022-09-09,96.51000213623047,97.01000213623047,95.05999755859375,95.12000274658203,5094300.0 2022-09-12,96.30000305175781,97.66999816894531,95.23999786376953,96.9000015258789,5329300.0 2022-09-13,90.38999938964844,93.3499984741211,90.0,92.43000030517578,8422200.0 2022-09-14,90.63999938964844,91.94000244140625,89.5999984741211,91.94000244140625,5828200.0 2022-09-15,88.91999816894531,90.81999969482422,88.08999633789062,90.04000091552734,7120300.0 2022-09-16,88.87000274658203,89.3499984741211,86.94000244140625,87.62000274658203,10893600.0 2022-09-19,89.72000122070312,90.29000091552734,87.70999908447266,87.8499984741211,5260300.0 2022-09-20,88.12000274658203,89.0199966430664,87.3499984741211,88.0199966430664,4435700.0 2022-09-21,87.08999633789062,91.26000213623047,87.05000305175781,88.37000274658203,6953400.0 2022-09-22,85.04000091552734,86.79000091552734,84.58999633789062,86.63999938964844,8558400.0 2022-09-23,84.29000091552734,84.4800033569336,82.69999694824219,84.19000244140625,7384500.0 2022-09-26,82.94000244140625,85.58000183105469,82.83999633789062,84.29000091552734,7015800.0 2022-09-27,84.1500015258789,85.18000030517578,82.52999877929688,84.43000030517578,6220000.0 2022-09-28,86.0,86.4000015258789,82.83999633789062,83.0,7992500.0 2022-09-29,84.41999816894531,85.0999984741211,83.19999694824219,84.75,8542500.0 2022-09-30,81.93000030517578,84.45999908447266,81.52999877929688,81.94000244140625,9051000.0 2022-10-03,86.25,87.61000061035156,83.01000213623047,83.04000091552734,9631500.0 2022-10-04,89.41000366210938,90.2699966430664,88.47000122070312,89.12000274658203,7914900.0 2022-10-05,89.22000122070312,90.16999816894531,86.19000244140625,87.6500015258789,7608600.0 2022-10-06,88.12000274658203,91.19000244140625,87.87999725341797,88.9800033569336,6686700.0 2022-10-07,82.5999984741211,85.54000091552734,82.0199966430664,85.16999816894531,10029900.0 2022-10-10,79.19000244140625,82.12999725341797,77.36000061035156,82.0,14211900.0 2022-10-11,76.30000305175781,78.7699966430664,74.97000122070312,77.73999786376953,12441100.0 2022-10-12,76.01000213623047,77.0,75.47000122070312,76.55000305175781,7770200.0 2022-10-13,79.41999816894531,81.5199966430664,71.12000274658203,72.18000030517578,17560200.0 2022-10-14,74.81999969482422,79.9000015258789,74.58999633789062,79.55999755859375,10453000.0 2022-10-17,74.41000366210938,77.88999938964844,74.16000366210938,77.20999908447266,10772300.0 2022-10-18,75.2300033569336,77.44000244140625,74.1500015258789,76.69000244140625,10231000.0 2022-10-19,77.26000213623047,77.79000091552734,74.44000244140625,75.0,10579200.0 2022-10-20,78.66000366210938,82.12000274658203,77.20999908447266,78.36000061035156,13287900.0 2022-10-21,82.41999816894531,82.6500015258789,78.12999725341797,78.83000183105469,11569500.0 2022-10-24,84.94000244140625,85.08000183105469,81.9000015258789,82.83000183105469,12005000.0 2022-10-25,87.52999877929688,88.5,85.75,85.94000244140625,10349400.0 2022-10-26,88.13999938964844,90.25,85.80000305175781,86.47000122070312,8989100.0 2022-10-27,86.54000091552734,89.98999786376953,86.37000274658203,88.77999877929688,6822500.0 2022-10-28,89.72000122070312,89.93000030517578,86.45999908447266,86.62000274658203,6388600.0 2022-10-31,88.29000091552734,89.4000015258789,87.66000366210938,88.86000061035156,6875400.0 2022-11-01,89.79000091552734,90.80000305175781,89.0,90.5,6105600.0 2022-11-02,87.76000213623047,93.29000091552734,87.52999877929688,90.3499984741211,10650300.0 2022-11-03,86.30000305175781,87.70999908447266,84.69999694824219,85.95999908447266,6849700.0 2022-11-04,91.69999694824219,91.80000305175781,88.83999633789062,90.05000305175781,8692700.0 2022-11-07,95.04000091552734,95.12000274658203,92.0999984741211,92.26000213623047,7684200.0 2022-11-08,97.45999908447266,98.79000091552734,94.77999877929688,96.9800033569336,10067000.0 2022-11-09,94.37999725341797,96.61000061035156,94.23999786376953,95.27999877929688,6864600.0 2022-11-10,104.79000091552734,104.88999938964844,99.4800033569336,100.16000366210938,11692800.0 2022-11-11,110.52999877929688,110.88999938964844,104.79000091552734,105.30999755859375,11160000.0 2022-11-14,107.61000061035156,110.2300033569336,107.44999694824219,108.86000061035156,7761700.0 2022-11-15,110.45999908447266,112.12000274658203,108.7699966430664,111.16999816894531,9438600.0 2022-11-16,104.22000122070312,107.12999725341797,102.98999786376953,105.37999725341797,12082500.0 2022-11-17,104.44999694824219,105.5999984741211,100.20999908447266,100.41999816894531,10682800.0 2022-11-18,104.69999694824219,110.0,103.6500015258789,109.98999786376953,10921100.0 2022-11-21,105.13999938964844,105.91000366210938,101.83999633789062,103.52999877929688,9282400.0 2022-11-22,107.04000091552734,107.29000091552734,103.8499984741211,105.91999816894531,8497200.0 2022-11-23,107.66999816894531,108.56999969482422,106.31999969482422,106.31999969482422,4077500.0 2022-11-25,105.81999969482422,107.5,105.79000091552734,106.91999816894531,3012500.0 2022-11-28,103.47000122070312,105.08999633789062,102.80999755859375,104.0,6382700.0 2022-11-29,103.25,104.91999816894531,102.91999816894531,104.05999755859375,3450400.0 2022-11-30,109.5999984741211,109.63999938964844,102.66000366210938,103.97000122070312,11167000.0 2022-12-01,107.01000213623047,110.66999816894531,105.76000213623047,110.1500015258789,6976200.0 2022-12-02,106.70999908447266,107.31999969482422,104.22000122070312,104.31999969482422,3903300.0 2022-12-05,106.43000030517578,107.69000244140625,105.20999908447266,106.37000274658203,4692500.0 2022-12-06,104.70999908447266,107.06999969482422,103.7699966430664,106.81999969482422,4571700.0 2022-12-07,106.11000061035156,107.6500015258789,104.13999938964844,104.70999908447266,6383600.0 2022-12-08,108.61000061035156,109.44000244140625,106.5,107.04000091552734,5493200.0 2022-12-09,107.33999633789062,109.73999786376953,107.0,107.77999877929688,4705700.0 2022-12-12,109.37000274658203,109.41999816894531,105.63999938964844,106.81999969482422,4831400.0 2022-12-13,111.87000274658203,116.08999633789062,111.16000366210938,115.38999938964844,9557300.0 2022-12-14,109.63999938964844,112.61000061035156,108.55000305175781,111.36000061035156,6429300.0 2022-12-15,104.55999755859375,108.0199966430664,104.0199966430664,107.75,6773500.0 2022-12-16,104.7300033569336,105.93000030517578,103.55000305175781,104.1500015258789,12925700.0 2022-12-19,103.98999786376953,105.05999755859375,102.66999816894531,104.83000183105469,6162500.0 2022-12-20,103.5,104.61000061035156,102.04000091552734,102.06999969482422,4761800.0 2022-12-21,105.9000015258789,106.51000213623047,104.19999694824219,104.62999725341797,4889100.0 2022-12-22,97.5999984741211,102.61000061035156,95.97000122070312,102.11000061035156,11326600.0 2022-12-23,97.22000122070312,97.38999938964844,95.33000183105469,96.69000244140625,4753500.0 2022-12-27,95.33999633789062,96.83999633789062,95.16999816894531,96.18000030517578,6121400.0 2022-12-28,94.2300033569336,95.77999877929688,93.68000030517578,94.66999816894531,4274000.0 2022-12-29,97.13999938964844,97.63999938964844,95.12999725341797,96.05000305175781,5071800.0 2022-12-30,97.37999725341797,97.4800033569336,95.02999877929688,95.5999984741211,3407000.0 2023-01-03,96.7300033569336,100.0199966430664,96.12000274658203,99.7699966430664,5921500.0 2023-01-04,99.30999755859375,99.62000274658203,97.19000244140625,98.22000122070312,6289500.0 2023-01-05,97.91999816894531,99.23999786376953,97.36000061035156,97.83999633789062,4557100.0 2023-01-06,104.2699966430664,104.86000061035156,98.58000183105469,100.0,7241700.0 2023-01-09,106.48999786376953,108.76000213623047,104.16000366210938,105.55000305175781,6212300.0 2023-01-10,108.04000091552734,108.19000244140625,105.86000061035156,106.13999938964844,4638800.0 2023-01-11,110.05999755859375,110.19000244140625,106.52999877929688,106.68000030517578,5532600.0 2023-01-12,110.19999694824219,111.88999938964844,107.2300033569336,110.58000183105469,5330900.0 2023-01-13,109.97000122070312,110.19999694824219,107.44000244140625,107.52999877929688,5641600.0 2023-01-17,109.41000366210938,110.62999725341797,107.77999877929688,109.41000366210938,4848100.0 2023-01-18,109.69999694824219,112.38999938964844,109.58000183105469,110.76000213623047,5374100.0 2023-01-19,106.16000366210938,109.63999938964844,106.08999633789062,109.48999786376953,5325100.0 2023-01-20,109.6500015258789,109.77999877929688,106.48999786376953,106.80000305175781,5078500.0 2023-01-23,114.16000366210938,114.91000366210938,108.5,108.52999877929688,7669300.0 2023-01-24,112.98999786376953,114.06999969482422,112.47000122070312,113.47000122070312,3504700.0 2023-01-25,113.94999694824219,114.44000244140625,109.41000366210938,110.98999786376953,5957600.0 2023-01-26,115.58000183105469,115.76000213623047,112.2699966430664,114.4000015258789,5813000.0 2023-01-27,112.5,113.88999938964844,110.69999694824219,112.62000274658203,8705700.0 2023-01-30,108.19999694824219,110.97000122070312,107.97000122070312,110.69000244140625,7351700.0 2023-01-31,111.48999786376953,111.55999755859375,108.61000061035156,108.95999908447266,6577100.0 2023-02-01,119.01000213623047,120.12999725341797,111.91000366210938,112.11000061035156,9886400.0 2023-02-02,124.26000213623047,124.91999816894531,120.30000305175781,120.30999755859375,11206500.0 2023-02-03,119.9800033569336,123.66999816894531,119.61000061035156,122.91999816894531,6156900.0 2023-02-06,117.69000244140625,119.44000244140625,116.91000366210938,118.20999908447266,5331000.0 2023-02-07,120.5199966430664,121.29000091552734,116.75,117.38999938964844,4935300.0 2023-02-08,115.94999694824219,119.37000274658203,115.47000122070312,119.1500015258789,6460500.0 2023-02-09,116.08000183105469,119.55999755859375,115.08000183105469,118.36000061035156,5512200.0 2023-02-10,114.7699966430664,114.97000122070312,112.97000122070312,114.80000305175781,4374400.0 2023-02-13,116.52999877929688,116.72000122070312,114.55000305175781,115.16999816894531,4198200.0 2023-02-14,118.44000244140625,119.01000213623047,113.8499984741211,114.87000274658203,4870700.0 2023-02-15,119.45999908447266,119.58000183105469,115.98999786376953,117.0,4980000.0 2023-02-16,115.38999938964844,118.08000183105469,115.13999938964844,116.87999725341797,9117600.0 2023-02-17,115.44000244140625,117.4000015258789,113.37999725341797,116.77999877929688,9287100.0 2023-02-21,111.27999877929688,114.83000183105469,110.93000030517578,113.63999938964844,7583900.0 2023-02-22,110.41000366210938,112.37999725341797,109.4800033569336,111.12000274658203,5089200.0 2023-02-23,112.91000366210938,113.95999908447266,109.91000366210938,112.54000091552734,7136100.0 2023-02-24,111.30999755859375,112.0999984741211,110.37999725341797,111.01000213623047,5808400.0 2023-02-27,112.06999969482422,113.88999938964844,111.48999786376953,113.51000213623047,5362700.0 2023-02-28,116.1500015258789,118.06999969482422,114.8499984741211,116.13999938964844,13010900.0 2023-03-01,117.26000213623047,119.31999969482422,116.94000244140625,117.69999694824219,6756800.0 2023-03-02,118.44999694824219,119.08999633789062,113.93000030517578,115.44999694824219,6502200.0 2023-03-03,118.95999908447266,119.13999938964844,116.94999694824219,118.75,7232400.0 2023-03-06,118.54000091552734,121.5,118.22000122070312,119.8499984741211,5775700.0 2023-03-07,116.37000274658203,118.72000122070312,115.66000366210938,118.33000183105469,5225900.0 2023-03-08,118.6500015258789,119.0999984741211,116.62000274658203,116.62000274658203,4474900.0 2023-03-09,117.04000091552734,120.95999908447266,116.8499984741211,118.69000244140625,5701400.0 2023-03-10,114.38999938964844,118.62000274658203,113.91999816894531,118.33999633789062,7009600.0 2023-03-13,115.83999633789062,117.31999969482422,111.91999816894531,113.79000091552734,8221300.0 2023-03-14,120.33999633789062,121.23999786376953,117.87999725341797,118.77999877929688,8322400.0 2023-03-15,118.4800033569336,118.83000183105469,115.69999694824219,118.5199966430664,9517700.0 2023-03-16,122.83000183105469,123.43000030517578,116.9000015258789,118.20999908447266,6787700.0 2023-03-17,122.5999984741211,124.38999938964844,121.62000274658203,123.6500015258789,13761500.0 2023-03-20,124.04000091552734,124.76000213623047,122.43000030517578,123.0,4974700.0 2023-03-21,120.4000015258789,125.62000274658203,118.41000366210938,123.87999725341797,10090100.0 2023-03-22,118.86000061035156,123.73999786376953,118.69000244140625,120.2699966430664,8342500.0 2023-03-23,122.77999877929688,124.98999786376953,120.16999816894531,121.2699966430664,6182200.0 2023-03-24,119.52999877929688,122.12000274658203,118.05000305175781,121.63999938964844,6354500.0 2023-03-27,118.87000274658203,120.9800033569336,118.31999969482422,120.75,4628200.0 2023-03-28,116.4000015258789,119.05999755859375,115.58000183105469,118.88999938964844,5523800.0 2023-03-29,119.8499984741211,121.01000213623047,117.36000061035156,118.72000122070312,7865300.0 2023-03-30,122.11000061035156,123.37999725341797,121.33999633789062,122.0,6213800.0 2023-03-31,122.83000183105469,123.5199966430664,121.0,121.5199966430664,5016500.0 2023-04-03,122.31999969482422,122.44000244140625,120.5999984741211,121.62999725341797,5146800.0 2023-04-04,120.12000274658203,122.97000122070312,119.38999938964844,122.94000244140625,4772200.0 2023-04-05,117.31999969482422,119.69000244140625,115.6500015258789,119.58999633789062,6691700.0 2023-04-06,114.44999694824219,115.29000091552734,111.87000274658203,114.18000030517578,6275000.0 2023-04-10,116.5,116.70999908447266,112.44999694824219,112.47000122070312,4096500.0 2023-04-11,116.37999725341797,117.83000183105469,116.08000183105469,117.33000183105469,3373000.0 2023-04-12,113.16000366210938,117.80000305175781,112.87000274658203,117.7300033569336,5838900.0 2023-04-13,113.47000122070312,113.91000366210938,111.5199966430664,113.52999877929688,5299500.0 2023-04-14,112.9000015258789,115.05000305175781,111.37000274658203,113.36000061035156,5211600.0 2023-04-17,111.79000091552734,111.97000122070312,109.0,109.22000122070312,6952200.0 2023-04-18,111.2699966430664,113.58999633789062,110.52999877929688,112.5,5055000.0 2023-04-19,110.33999633789062,110.61000061035156,109.12000274658203,109.8499984741211,6796800.0 2023-04-20,114.38999938964844,116.33000183105469,111.25,111.25,8699500.0 2023-04-21,113.45999908447266,114.0999984741211,112.20999908447266,113.47000122070312,4516800.0 2023-04-24,113.61000061035156,113.94000244140625,112.54000091552734,113.48999786376953,3218100.0 2023-04-25,110.61000061035156,113.66000366210938,110.41999816894531,112.5,6282600.0 2023-04-26,110.30999755859375,111.5,109.81999969482422,111.16000366210938,6245800.0 2023-04-27,111.68000030517578,112.18000030517578,109.1500015258789,111.30000305175781,9447000.0 2023-04-28,113.02999877929688,113.26000213623047,111.12000274658203,111.69999694824219,8063500.0 2023-05-01,112.94999694824219,114.44000244140625,112.0999984741211,113.30000305175781,4171600.0 2023-05-02,112.16000366210938,113.38999938964844,111.19999694824219,112.91999816894531,4850200.0 2023-05-03,113.29000091552734,115.2699966430664,111.88999938964844,111.94000244140625,5624100.0 2023-05-04,112.44999694824219,113.41000366210938,111.72000122070312,113.05000305175781,3579600.0 2023-05-05,116.05999755859375,116.62000274658203,112.97000122070312,113.69999694824219,4874200.0 2023-05-08,115.75,117.58999633789062,114.93000030517578,116.87000274658203,3247600.0 2023-05-09,113.83999633789062,114.41000366210938,112.86000061035156,114.08000183105469,3173700.0 2023-05-10,115.41000366210938,116.23999786376953,114.13999938964844,115.5199966430664,4101000.0 2023-05-11,115.45999908447266,115.83999633789062,113.91000366210938,115.30000305175781,3630400.0 2023-05-12,116.08999633789062,117.06999969482422,114.98999786376953,116.70999908447266,3838200.0 2023-05-15,121.11000061035156,121.26000213623047,116.0199966430664,116.69000244140625,5859200.0 2023-05-16,120.91999816894531,123.06999969482422,120.44000244140625,120.83000183105469,5080700.0 2023-05-17,125.69999694824219,126.30000305175781,121.87999725341797,122.25,7349600.0 2023-05-18,129.9199981689453,132.05999755859375,125.76000213623047,125.80999755859375,10891200.0 2023-05-19,126.94999694824219,128.32000732421875,125.25,128.3000030517578,10255500.0 2023-05-22,126.55000305175781,127.55999755859375,125.6500015258789,127.2300033569336,4709100.0 2023-05-23,124.48999786376953,126.7300033569336,124.19000244140625,125.88999938964844,4604500.0 2023-05-24,121.7300033569336,122.62000274658203,120.18000030517578,121.91999816894531,6315600.0 2023-05-25,130.47000122070312,130.72999572753906,126.12999725341797,127.16999816894531,9575700.0 2023-05-26,136.05999755859375,136.69000244140625,129.99000549316406,130.77000427246094,9083800.0 2023-05-30,136.57000732421875,138.8000030517578,135.49000549316406,138.0,7753800.0 2023-05-31,133.3000030517578,135.75,132.16000366210938,133.60000610351562,11368600.0 2023-06-01,134.8300018310547,136.19000244140625,131.69000244140625,133.72999572753906,5007000.0 2023-06-02,134.6300048828125,135.3300018310547,132.3800048828125,135.13999938964844,5327400.0 2023-06-05,133.72999572753906,135.14999389648438,133.0399932861328,134.82000732421875,3798300.0 2023-06-06,133.94000244140625,135.35000610351562,130.75,131.39999389648438,5468900.0 2023-06-07,135.00999450683594,137.0399932861328,133.5800018310547,135.27000427246094,4835700.0 2023-06-08,136.1999969482422,136.75999450683594,134.14999389648438,135.85000610351562,4507000.0 2023-06-09,136.1199951171875,137.97999572753906,135.82000732421875,137.7899932861328,3675200.0 2023-06-12,140.00999450683594,140.22999572753906,136.8300018310547,137.74000549316406,5931900.0 2023-06-13,141.7899932861328,142.52999877929688,139.41000366210938,141.5,6859500.0 2023-06-14,141.1699981689453,141.36000061035156,138.22999572753906,138.41000366210938,6474600.0 2023-06-15,140.11000061035156,141.42999267578125,137.92999267578125,138.69000244140625,5524400.0 2023-06-16,138.92999267578125,140.9499969482422,138.1300048828125,140.88999938964844,8846900.0 2023-06-20,138.52000427246094,140.32000732421875,137.27000427246094,139.11000061035156,3840000.0 2023-06-21,136.6699981689453,139.16000366210938,135.8699951171875,138.52999877929688,4715300.0 2023-06-22,138.9199981689453,139.60000610351562,135.0,135.0,3763600.0 2023-06-23,136.07000732421875,136.7899932861328,134.83999633789062,136.5500030517578,6955400.0 2023-06-26,139.8000030517578,140.8699951171875,136.47000122070312,136.47000122070312,7256100.0 2023-06-27,146.5500030517578,146.69000244140625,139.9600067138672,140.14999389648438,7343900.0 2023-06-28,144.02999877929688,145.9199981689453,142.0500030517578,142.8000030517578,6645200.0 2023-06-29,144.22999572753906,145.25,143.50999450683594,144.69000244140625,3916500.0 2023-06-30,144.5399932861328,145.5500030517578,143.44000244140625,145.3000030517578,6142600.0 2023-07-03,145.47000122070312,145.91000366210938,143.3800048828125,144.02000427246094,2533600.0 2023-07-05,142.25999450683594,144.9199981689453,142.16000366210938,144.25,5198400.0 2023-07-06,140.3800048828125,141.3300018310547,138.75999450683594,140.66000366210938,5793500.0 2023-07-07,139.57000732421875,142.1199951171875,139.41000366210938,139.6199951171875,3459400.0 2023-07-10,140.55999755859375,141.8800048828125,139.6999969482422,139.77999877929688,6364400.0 2023-07-11,137.55999755859375,140.44000244140625,134.00999450683594,140.17999267578125,7710000.0 2023-07-12,138.88999938964844,139.6999969482422,137.85000610351562,139.2100067138672,5590100.0 2023-07-13,142.64999389648438,143.66000366210938,140.02000427246094,140.1199951171875,5410800.0 2023-07-14,142.74000549316406,145.38999938964844,142.3800048828125,144.57000732421875,6058400.0 2023-07-17,145.5,146.5,141.8300018310547,142.97999572753906,6306700.0 2023-07-18,144.50999450683594,145.14999389648438,141.91000366210938,143.8000030517578,6493600.0 2023-07-19,141.77999877929688,144.64999389648438,141.17999267578125,144.0500030517578,5379400.0 2023-07-20,134.0399932861328,138.19000244140625,133.52000427246094,137.82000732421875,9883200.0 2023-07-21,136.39999389648438,137.3000030517578,135.19000244140625,135.22000122070312,15685200.0 2023-07-24,138.35000610351562,139.0800018310547,136.85000610351562,137.60000610351562,5276000.0 2023-07-25,140.05999755859375,141.39999389648438,138.5,138.69000244140625,5038500.0 2023-07-26,139.02000427246094,140.2899932861328,136.80999755859375,137.6300048828125,4050400.0 2023-07-27,146.13999938964844,150.42999267578125,144.2100067138672,144.22999572753906,8928900.0 2023-07-28,151.92999267578125,153.27999877929688,148.6999969482422,149.5800018310547,7802000.0 2023-07-31,151.58999633789062,152.67999267578125,150.52000427246094,151.92999267578125,4184400.0 2023-08-01,152.6300048828125,152.86000061035156,150.27999877929688,150.9199981689453,3088100.0 2023-08-02,147.3300018310547,150.6199951171875,146.8800048828125,150.6199951171875,5468300.0 2023-08-03,147.80999755859375,148.6999969482422,145.36000061035156,146.00999450683594,4338600.0 2023-08-04,145.66000366210938,149.07000732421875,145.07000732421875,147.52000427246094,3982900.0 2023-08-07,150.3800048828125,150.69000244140625,147.02999877929688,147.0500030517578,3896100.0 2023-08-08,148.00999450683594,148.30999755859375,145.89999389648438,148.14999389648438,3443700.0 2023-08-09,145.16000366210938,148.91000366210938,144.8000030517578,147.97999572753906,4796600.0 2023-08-10,144.61000061035156,147.97999572753906,143.10000610351562,146.77000427246094,4018300.0 2023-08-11,138.8300018310547,142.47000122070312,138.52999877929688,142.22000122070312,5189900.0 2023-08-14,141.88999938964844,141.94000244140625,137.6699981689453,138.1999969482422,4850400.0 2023-08-15,140.0800018310547,141.85000610351562,139.74000549316406,141.27000427246094,3384900.0 2023-08-16,138.25,141.25999450683594,138.1699981689453,140.52999877929688,4613000.0 2023-08-17,137.58999633789062,139.7899932861328,136.57000732421875,139.19000244140625,7065700.0 2023-08-18,142.66000366210938,143.64999389648438,135.52999877929688,137.3300018310547,11536300.0 2023-08-21,148.77000427246094,149.22000122070312,143.16000366210938,143.27999877929688,8121900.0 2023-08-22,147.85000610351562,151.14999389648438,146.94000244140625,150.75999450683594,4867300.0 2023-08-23,148.0,148.57000732421875,146.0500030517578,147.00999450683594,5300400.0 2023-08-24,142.52000427246094,149.9499969482422,141.82000732421875,149.5399932861328,6771000.0 2023-08-25,144.36000061035156,144.9600067138672,140.9600067138672,143.58999633789062,4720600.0 2023-08-28,145.4199981689453,147.19000244140625,144.0399932861328,145.30999755859375,3565800.0 2023-08-29,149.97999572753906,150.52000427246094,143.86000061035156,143.86000061035156,5017200.0 2023-08-30,150.9499969482422,151.57000732421875,148.17999267578125,149.19000244140625,4000000.0 2023-08-31,152.75999450683594,153.38999938964844,149.41000366210938,149.41000366210938,6593800.0 2023-09-01,153.99000549316406,154.5399932861328,152.5,154.5,3692700.0 2023-09-05,153.61000061035156,154.82000732421875,152.32000732421875,153.97000122070312,4266700.0 2023-09-06,153.17999267578125,155.25999450683594,151.5500030517578,153.25,3109600.0 2023-09-07,148.22999572753906,149.49000549316406,145.1300048828125,149.22000122070312,6720300.0 2023-09-08,147.52999877929688,148.5,146.17999267578125,147.72000122070312,4473300.0 2023-09-11,146.7100067138672,150.0,144.0399932861328,150.0,4145000.0 2023-09-12,143.97000122070312,146.44000244140625,143.72000122070312,146.02999877929688,4470600.0 2023-09-13,144.5800018310547,147.11000061035156,143.8000030517578,144.2100067138672,4625200.0 2023-09-14,144.57000732421875,146.7100067138672,143.94000244140625,146.41000366210938,5629800.0 2023-09-15,138.25,141.22000122070312,136.7100067138672,140.85000610351562,13650100.0 2023-09-18,140.27000427246094,140.97999572753906,137.52000427246094,137.8800048828125,5607700.0 2023-09-19,137.7100067138672,140.0500030517578,136.6699981689453,139.7100067138672,6365400.0 2023-09-20,136.97000122070312,139.66000366210938,136.88999938964844,138.75999450683594,5806900.0 2023-09-21,135.19000244140625,137.50999450683594,134.94000244140625,135.02000427246094,5241000.0 2023-09-22,136.1699981689453,138.30999755859375,135.75,136.99000549316406,5301100.0 2023-09-25,136.58999633789062,137.0399932861328,134.72000122070312,135.88999938964844,5161300.0 2023-09-26,134.0800018310547,136.02999877929688,133.5399932861328,135.61000061035156,5343000.0 2023-09-27,135.05999755859375,136.07000732421875,133.10000610351562,135.22000122070312,6296200.0 2023-09-28,138.22000122070312,139.8000030517578,134.27999877929688,134.67999267578125,5341600.0 2023-09-29,138.4499969482422,141.55999755859375,138.07000732421875,140.22000122070312,4447600.0 2023-10-02,139.50999450683594,141.41000366210938,137.25999450683594,138.86000061035156,4896900.0 2023-10-03,136.72000122070312,140.00999450683594,135.42999267578125,138.67999267578125,6173000.0 2023-10-04,139.3000030517578,139.61000061035156,136.97000122070312,137.57000732421875,5543600.0 2023-10-05,139.27999877929688,140.14999389648438,137.77999877929688,139.4499969482422,4310400.0 2023-10-06,140.2899932861328,141.16000366210938,135.14999389648438,138.0500030517578,5234100.0 2023-10-09,140.14999389648438,140.92999267578125,137.75999450683594,139.47000122070312,3271500.0 2023-10-10,141.39999389648438,142.72999572753906,140.35000610351562,141.0399932861328,3342900.0 2023-10-11,142.17999267578125,142.94000244140625,140.80999755859375,142.82000732421875,5136900.0 2023-10-12,145.0,148.39999389648438,142.77000427246094,143.0,8109900.0 2023-10-13,141.13999938964844,147.10000610351562,140.72000122070312,147.0500030517578,6600500.0 2023-10-16,141.0,142.66000366210938,139.74000549316406,141.75999450683594,6097400.0 2023-10-17,142.72000122070312,142.7899932861328,136.80999755859375,139.1300048828125,5915900.0 2023-10-18,141.4499969482422,142.47999572753906,138.10000610351562,139.89999389648438,5357900.0 2023-10-19,134.42999267578125,143.0500030517578,133.77000427246094,142.83999633789062,9400300.0 2023-10-20,134.1199951171875,136.14999389648438,133.36000061035156,134.52000427246094,6148800.0 2023-10-23,134.22999572753906,135.80999755859375,131.89999389648438,133.1999969482422,3820100.0 2023-10-24,134.89999389648438,135.5500030517578,133.50999450683594,135.3300018310547,5238800.0 2023-10-25,130.11000061035156,133.25999450683594,129.75,133.07000732421875,7118100.0 2023-10-26,130.83999633789062,134.41000366210938,130.50999450683594,131.11000061035156,5462700.0 2023-10-27,131.3000030517578,133.11000061035156,130.55999755859375,131.27000427246094,4397300.0 2023-10-30,131.02999877929688,132.9600067138672,129.82000732421875,131.9600067138672,4604600.0 2023-10-31,132.35000610351562,132.5500030517578,129.2100067138672,131.8000030517578,4108100.0 2023-11-01,135.2899932861328,135.8300018310547,132.77999877929688,133.02999877929688,5127800.0 2023-11-02,138.50999450683594,139.77999877929688,136.6699981689453,137.80999755859375,6088400.0 2023-11-03,139.75,141.77000427246094,139.07000732421875,139.49000549316406,5559600.0 2023-11-06,140.36000061035156,140.7899932861328,139.2100067138672,140.39999389648438,4823200.0 2023-11-07,141.74000549316406,141.9199981689453,139.69000244140625,140.0,4886800.0 2023-11-08,144.22999572753906,144.52999877929688,141.61000061035156,142.3699951171875,4305900.0 2023-11-09,143.1699981689453,147.2100067138672,142.88999938964844,144.89999389648438,4979900.0 2023-11-10,150.67999267578125,150.99000549316406,144.6699981689453,145.19000244140625,6699400.0 2023-11-13,149.74000549316406,150.25,147.5500030517578,149.0,4125200.0 2023-11-14,154.0800018310547,154.91000366210938,152.13999938964844,153.02999877929688,6505000.0 2023-11-15,155.3699951171875,156.77000427246094,154.05999755859375,154.97000122070312,4383300.0 2023-11-16,154.80999755859375,157.75999450683594,151.1999969482422,155.39999389648438,10513800.0 2023-11-17,148.58999633789062,149.0500030517578,141.94000244140625,142.0399932861328,18912700.0 2023-11-20,152.57000732421875,153.0,148.80999755859375,148.8800048828125,7087400.0 2023-11-21,149.25,151.80999755859375,148.1699981689453,151.57000732421875,6517900.0 2023-11-22,149.47999572753906,153.7899932861328,149.02000427246094,151.02999877929688,5071300.0 2023-11-24,150.33999633789062,150.66000366210938,149.3300018310547,149.3300018310547,1992000.0 2023-11-27,150.80999755859375,151.75999450683594,148.77000427246094,149.5,3429700.0 2023-11-28,148.05999755859375,149.99000549316406,146.50999450683594,149.36000061035156,5799600.0 2023-11-29,149.36000061035156,152.82000732421875,148.85000610351562,150.24000549316406,4975600.0 2023-11-30,149.77999877929688,150.47999572753906,147.0399932861328,150.41000366210938,7555600.0 2023-12-01,151.58999633789062,151.97999572753906,148.6300048828125,149.55999755859375,4923600.0 2023-12-04,148.27000427246094,150.66000366210938,145.66000366210938,150.0399932861328,5859600.0 2023-12-05,146.14999389648438,147.47000122070312,145.22000122070312,146.52999877929688,5206300.0 2023-12-06,144.6999969482422,148.72000122070312,144.69000244140625,148.67999267578125,4491100.0 2023-12-07,148.38999938964844,148.5399932861328,144.57000732421875,146.9600067138672,5753600.0 2023-12-08,147.72000122070312,148.80999755859375,145.99000549316406,147.4199981689453,4987800.0 2023-12-11,155.13999938964844,155.66000366210938,149.13999938964844,149.2100067138672,6945800.0 2023-12-12,157.22000122070312,158.17999267578125,154.63999938964844,155.13999938964844,5705200.0 2023-12-13,156.99000549316406,158.3800048828125,154.6300048828125,157.02999877929688,5561700.0 2023-12-14,161.74000549316406,163.05999755859375,157.7100067138672,157.77000427246094,7401200.0 2023-12-15,161.9499969482422,164.2100067138672,161.49000549316406,162.2100067138672,8577200.0 2023-12-18,160.36000061035156,161.35000610351562,157.72999572753906,160.88999938964844,4772300.0 2023-12-19,162.3300018310547,162.72999572753906,160.02000427246094,160.5800018310547,4958200.0 2023-12-20,156.9199981689453,162.0,156.8300018310547,160.80999755859375,5488700.0 2023-12-21,161.38999938964844,161.82000732421875,159.5800018310547,161.0,4257300.0 2023-12-22,162.0500030517578,163.0,160.83999633789062,161.60000610351562,2770600.0 2023-12-26,164.27999877929688,164.97000122070312,162.10000610351562,162.3000030517578,2520500.0 2023-12-27,164.2100067138672,164.99000549316406,163.52999877929688,164.5399932861328,3319600.0 2023-12-28,163.1199951171875,165.00999450683594,162.85000610351562,165.0,2909700.0 2023-12-29,162.07000732421875,163.55999755859375,160.6999969482422,163.11000061035156,2980700.0 2024-01-02,154.3699951171875,160.11000061035156,153.42999267578125,160.0,8607300.0 2024-01-03,151.4499969482422,153.1699981689453,150.72999572753906,151.7100067138672,6100100.0 2024-01-04,149.30999755859375,152.0,148.75,149.8000030517578,6196100.0 2024-01-05,149.0,151.52000427246094,148.0500030517578,150.0800018310547,5398900.0 2024-01-08,151.55999755859375,152.7899932861328,149.72000122070312,149.8300018310547,6515500.0 2024-01-09,151.02999877929688,151.69000244140625,148.92999267578125,149.8699951171875,5606700.0 2024-01-10,149.80999755859375,151.89999389648438,148.24000549316406,151.77000427246094,5035700.0 2024-01-11,151.9499969482422,152.44000244140625,148.47999572753906,150.25,5995600.0 2024-01-12,151.25,152.39999389648438,150.3699951171875,152.1999969482422,4083200.0 2024-01-16,153.75999450683594,154.24000549316406,149.83999633789062,151.3000030517578,6528000.0 2024-01-17,153.3699951171875,153.75,150.1999969482422,153.11000061035156,6630600.0 2024-01-18,160.33999633789062,160.74000549316406,156.77999877929688,158.66000366210938,8133700.0 2024-01-19,167.94000244140625,168.27999877929688,162.3000030517578,162.57000732421875,9157600.0 2024-01-22,168.3000030517578,171.91000366210938,167.63999938964844,168.17999267578125,7176400.0 2024-01-23,167.0500030517578,168.0,164.7100067138672,167.75999450683594,5053600.0 2024-01-24,174.13999938964844,175.9600067138672,170.6699981689453,171.38999938964844,9729000.0 2024-01-25,172.6300048828125,178.39999389648438,172.42999267578125,177.1699981689453,7234400.0 2024-01-26,166.89999389648438,169.57000732421875,166.6199951171875,169.07000732421875,6653700.0 2024-01-29,168.47999572753906,168.50999450683594,166.0800018310547,166.30999755859375,5370700.0 2024-01-30,166.24000549316406,169.1699981689453,165.82000732421875,167.3300018310547,5255300.0 2024-01-31,164.3000030517578,166.6199951171875,160.9600067138672,164.0,6049400.0 2024-02-01,166.97000122070312,167.74000549316406,164.8300018310547,165.4600067138672,4082600.0 2024-02-02,168.17999267578125,169.17999267578125,165.4600067138672,165.9199981689453,4740800.0 2024-02-05,171.08999633789062,172.27999877929688,168.27999877929688,168.60000610351562,5749100.0 2024-02-06,168.6999969482422,172.7100067138672,167.5,170.99000549316406,4550100.0 2024-02-07,170.89999389648438,172.91000366210938,168.8300018310547,170.49000549316406,5103400.0 2024-02-08,173.88999938964844,175.0,169.3800048828125,169.99000549316406,7327900.0 2024-02-09,185.83999633789062,186.14999389648438,178.61000061035156,179.0399932861328,9539900.0 2024-02-12,185.5399932861328,188.2100067138672,184.63999938964844,185.27000427246094,7085400.0 2024-02-13,180.30999755859375,182.19000244140625,176.94000244140625,178.60000610351562,9692500.0 2024-02-14,186.19000244140625,186.97999572753906,182.63999938964844,182.63999938964844,8437900.0 2024-02-15,187.66000366210938,189.47000122070312,186.3800048828125,189.0,8622900.0 2024-02-16,199.57000732421875,206.77000427246094,197.3000030517578,202.02000427246094,15552000.0 2024-02-20,189.13999938964844,195.86000061035156,186.1199951171875,195.58999633789062,11216100.0 2024-02-21,190.3300018310547,190.3699951171875,185.88999938964844,187.9199981689453,6994400.0 2024-02-22,199.72999572753906,201.5500030517578,196.6699981689453,198.27999877929688,10225900.0 2024-02-23,197.16000366210938,201.33999633789062,196.61000061035156,199.32000732421875,5108100.0 2024-02-26,203.5500030517578,203.99000549316406,199.1300048828125,199.8000030517578,6466600.0 2024-02-27,202.86000061035156,204.44000244140625,201.22000122070312,203.72999572753906,5167100.0 2024-02-28,197.5399932861328,199.17999267578125,196.49000549316406,198.49000549316406,6207900.0 2024-02-29,201.6199951171875,202.0,197.25999450683594,199.91000366210938,9449600.0 2024-03-01,210.25,211.3800048828125,203.55999755859375,203.77000427246094,7645100.0 2024-03-04,209.49000549316406,213.3699951171875,209.0399932861328,212.0,7089800.0 2024-03-05,207.38999938964844,210.75999450683594,204.77999877929688,207.75,6100200.0 2024-03-06,212.1699981689453,213.50999450683594,209.1300048828125,209.9499969482422,5642400.0 2024-03-07,212.61000061035156,214.25999450683594,211.50999450683594,213.22999572753906,6363100.0 2024-03-08,205.55999755859375,213.60000610351562,205.38999938964844,212.47999572753906,6932700.0 2024-03-11,201.3699951171875,203.27999877929688,197.61000061035156,203.27999877929688,6566600.0 2024-03-12,204.94000244140625,205.00999450683594,199.33999633789062,203.8800048828125,7211300.0 2024-03-13,200.55999755859375,203.8800048828125,199.94000244140625,202.97000122070312,5050300.0 2024-03-14,200.75,202.39999389648438,199.0500030517578,201.92999267578125,4934900.0 2024-03-15,198.64999389648438,201.27999877929688,197.0,199.44000244140625,9935600.0 2024-03-18,200.72999572753906,203.1699981689453,199.6300048828125,201.67999267578125,5062300.0 2024-03-19,201.33999633789062,201.5500030517578,197.3000030517578,199.17999267578125,4624500.0 2024-03-20,205.05999755859375,205.9199981689453,198.8000030517578,201.0,4278000.0 2024-03-21,210.8000030517578,214.91000366210938,210.36000061035156,213.3699951171875,6145200.0 2024-03-22,210.25,211.72000122070312,208.42999267578125,208.50999450683594,3829200.0 2024-03-25,208.4600067138672,211.30999755859375,207.35000610351562,207.6300048828125,3137600.0 2024-03-26,206.6699981689453,211.2100067138672,206.57000732421875,209.7899932861328,3607400.0 2024-03-27,208.0,208.49000549316406,203.89999389648438,208.0399932861328,3123900.0 2024-03-28,206.22999572753906,207.64999389648438,202.7100067138672,207.55999755859375,5750100.0 2024-04-01,208.69000244140625,211.77000427246094,205.9600067138672,206.92999267578125,3189700.0 2024-04-02,206.11000061035156,206.5800018310547,203.39999389648438,206.5800018310547,4311400.0 2024-04-03,207.3800048828125,209.14999389648438,203.5,203.60000610351562,3375600.0 2024-04-04,203.38999938964844,213.0399932861328,201.6699981689453,211.61000061035156,6242800.0 2024-04-05,207.85000610351562,209.52999877929688,204.89999389648438,204.89999389648438,3330100.0 2024-04-08,209.0399932861328,213.0,208.1300048828125,212.86000061035156,4435500.0 2024-04-09,210.41000366210938,212.10000610351562,207.6300048828125,211.35000610351562,3660100.0 2024-04-10,209.25,211.66000366210938,208.1199951171875,208.88999938964844,4645300.0 2024-04-11,212.97999572753906,213.3300018310547,208.36000061035156,209.4600067138672,4291600.0 2024-04-12,207.86000061035156,209.9499969482422,206.91000366210938,208.0,5852400.0 2024-04-15,205.67999267578125,214.4600067138672,204.27000427246094,211.89999389648438,4492500.0 2024-04-16,209.47999572753906,210.4199981689453,205.75,206.33999633789062,3749200.0 2024-04-17,199.88999938964844,207.0,198.10000610351562,206.08999633789062,6350300.0 2024-04-18,194.32000732421875,198.4199981689453,193.52000427246094,197.47000122070312,6219400.0 2024-04-19,189.77000427246094,194.69000244140625,188.16000366210938,194.25999450683594,6493500.0 2024-04-22,189.4600067138672,191.77999877929688,186.86000061035156,191.5500030517578,7149800.0 2024-04-23,193.24000549316406,194.5,189.97000122070312,190.25,4425900.0 2024-04-24,196.05999755859375,199.36000061035156,192.72000122070312,197.99000549316406,4609400.0 2024-04-25,197.5,198.4499969482422,193.60000610351562,196.27999877929688,4238300.0 2024-04-26,203.3800048828125,203.99000549316406,197.02999877929688,197.02999877929688,3933500.0 2024-04-29,205.25999450683594,205.2899932861328,201.77999877929688,203.50999450683594,2789200.0 2024-04-30,198.64999389648438,205.8300018310547,198.57000732421875,203.6699981689453,3898200.0 2024-05-01,193.99000549316406,200.67999267578125,192.69000244140625,196.0800018310547,5815500.0 2024-05-02,197.91000366210938,198.47999572753906,193.27999877929688,196.25999450683594,3523200.0 2024-05-03,204.08999633789062,205.27000427246094,199.9499969482422,202.0,3818500.0 2024-05-06,208.86000061035156,209.17999267578125,204.3000030517578,205.30999755859375,3638500.0 2024-05-07,207.32000732421875,209.47000122070312,207.22000122070312,209.24000549316406,3200900.0 2024-05-08,207.36000061035156,207.9600067138672,204.75,205.91000366210938,2932300.0 2024-05-09,206.3300018310547,208.25,205.72000122070312,207.36000061035156,2758200.0 2024-05-10,209.72999572753906,212.57000732421875,208.52000427246094,208.8000030517578,3502900.0 2024-05-13,206.6300048828125,208.47000122070312,205.44000244140625,208.39999389648438,3526900.0 2024-05-14,209.82000732421875,210.10000610351562,204.7100067138672,205.83999633789062,3442200.0 2024-05-15,217.49000549316406,217.61000061035156,210.85000610351562,212.5,5820900.0 2024-05-16,214.02999877929688,218.75,213.9199981689453,218.22000122070312,7977900.0 2024-05-17,212.0800018310547,219.36000061035156,210.22999572753906,216.39999389648438,8031800.0 2024-05-20,219.9499969482422,221.75,212.11000061035156,212.14999389648438,5954500.0 2024-05-21,219.8000030517578,220.25999450683594,215.80999755859375,218.0,3918200.0 2024-05-22,218.14999389648438,220.72999572753906,216.22999572753906,220.52000427246094,5047000.0 2024-05-23,217.9499969482422,225.07000732421875,216.3300018310547,225.0,5806600.0 2024-05-24,220.88999938964844,223.1199951171875,218.63999938964844,220.1999969482422,3793700.0 2024-05-28,221.32000732421875,223.22000122070312,219.8800048828125,222.14999389648438,5509400.0 2024-05-29,219.0500030517578,220.64999389648438,217.16000366210938,217.58999633789062,4718800.0 2024-05-30,216.5399932861328,219.69000244140625,215.5,217.97000122070312,4062500.0 2024-05-31,215.0800018310547,218.50999450683594,209.02000427246094,216.75,13548700.0 2024-06-03,214.2100067138672,218.35000610351562,208.92999267578125,218.3300018310547,3828100.0 2024-06-04,212.22000122070312,214.35000610351562,209.02999877929688,213.8000030517578,4379600.0 2024-06-05,223.3699951171875,224.72000122070312,218.19000244140625,219.60000610351562,7887900.0 2024-06-06,221.75,223.25999450683594,219.02000427246094,221.6699981689453,3951200.0 2024-06-07,221.72999572753906,224.5500030517578,220.0800018310547,224.2100067138672,3627200.0 2024-06-10,228.16000366210938,228.8300018310547,219.6300048828125,219.7100067138672,4797900.0 2024-06-11,229.97000122070312,230.07000732421875,224.63999938964844,227.27000427246094,4768600.0 2024-06-12,237.64999389648438,238.39999389648438,230.77999877929688,231.42999267578125,5573500.0 2024-06-13,237.5500030517578,238.36000061035156,231.4199981689453,231.47000122070312,3682400.0 2024-06-14,237.02999877929688,238.25999450683594,233.6199951171875,234.0800018310547,3306500.0 2024-06-17,242.86000061035156,243.27999877929688,236.27000427246094,236.6699981689453,4974600.0 2024-06-18,247.8300018310547,249.4199981689453,242.08999633789062,242.77999877929688,5256900.0 2024-06-20,239.99000549316406,247.8300018310547,238.66000366210938,247.0,7045000.0 2024-06-21,235.41000366210938,238.47999572753906,232.8300018310547,238.32000732421875,15389100.0 2024-06-24,229.83999633789062,235.41000366210938,229.42999267578125,233.0,5928700.0 2024-06-25,234.27000427246094,234.5500030517578,228.5399932861328,231.0399932861328,4779000.0 2024-06-26,232.1699981689453,236.9199981689453,230.8000030517578,235.0,4818700.0 2024-06-27,232.52999877929688,237.82000732421875,231.8000030517578,237.5,4309600.0 2024-06-28,235.99000549316406,241.2899932861328,233.91000366210938,235.35000610351562,6387400.0 2024-07-01,237.41000366210938,238.36000061035156,233.0800018310547,236.86000061035156,4239600.0 2024-07-02,240.86000061035156,241.0,235.02000427246094,235.02000427246094,3510600.0 2024-07-03,243.30999755859375,244.72000122070312,239.85000610351562,241.63999938964844,2768800.0 2024-07-05,242.58999633789062,244.72000122070312,240.8699951171875,244.69000244140625,4076200.0 2024-07-08,246.2899932861328,247.17999267578125,243.11000061035156,243.11000061035156,3782100.0 2024-07-09,251.47000122070312,252.1300048828125,247.47999572753906,248.0,4889900.0 2024-07-10,254.97000122070312,255.88999938964844,250.66000366210938,253.0,4258100.0 2024-07-11,241.25999450683594,255.57000732421875,241.10000610351562,255.57000732421875,5623800.0 2024-07-12,243.39999389648438,248.77000427246094,240.5399932861328,241.61000061035156,5396300.0 2024-07-15,245.5500030517578,248.80999755859375,243.61000061035156,244.52000427246094,3674300.0 2024-07-16,245.83999633789062,247.52000427246094,241.94000244140625,246.9600067138672,4124800.0 2024-07-17,220.07000732421875,233.32000732421875,219.75999450683594,231.24000549316406,10538900.0 2024-07-18,217.64999389648438,222.3300018310547,213.25,222.14999389648438,7715800.0 2024-07-19,210.25999450683594,218.27999877929688,209.6699981689453,217.5,6517100.0 2024-07-22,223.47000122070312,224.08999633789062,213.36000061035156,216.22999572753906,7515600.0 2024-07-23,219.64999389648438,221.9499969482422,218.6199951171875,220.4499969482422,3635300.0 2024-07-24,206.52999877929688,217.77000427246094,205.52999877929688,217.3699951171875,9263400.0 2024-07-25,202.32000732421875,209.2100067138672,200.3300018310547,207.14999389648438,9961400.0 2024-07-26,206.47000122070312,208.36000061035156,202.80999755859375,206.99000549316406,5209000.0 2024-07-29,205.57000732421875,212.52999877929688,204.88999938964844,208.3000030517578,4199200.0 2024-07-30,196.74000549316406,209.1699981689453,195.33999633789062,208.25999450683594,7652600.0 2024-07-31,212.1999969482422,212.8699951171875,204.5,206.10000610351562,11123700.0 2024-08-01,196.3000030517578,209.0800018310547,192.32000732421875,204.1300048828125,11268300.0 2024-08-02,181.80999755859375,189.57000732421875,179.6300048828125,187.8699951171875,12991600.0 2024-08-05,181.88999938964844,187.1699981689453,171.61000061035156,175.16000366210938,10079100.0 2024-08-06,183.30999755859375,188.50999450683594,180.3000030517578,183.32000732421875,5803900.0 2024-08-07,178.50999450683594,191.39999389648438,177.94000244140625,190.0,6652100.0 2024-08-08,190.5500030517578,190.8300018310547,181.19000244140625,185.25999450683594,8637100.0 2024-08-09,191.17999267578125,193.32000732421875,188.0500030517578,190.00999450683594,5050800.0 2024-08-12,193.08999633789062,196.39999389648438,190.35000610351562,191.5,5568100.0 2024-08-13,200.8000030517578,201.8300018310547,193.72000122070312,196.44000244140625,6198900.0 2024-08-14,201.6300048828125,204.80999755859375,197.72999572753906,202.69000244140625,5377900.0 2024-08-15,211.8300018310547,213.0,205.1300048828125,207.30999755859375,12073500.0 2024-08-16,207.89999389648438,208.88999938964844,201.17999267578125,204.9499969482422,11644600.0 2024-08-19,210.94000244140625,211.11000061035156,202.5,207.0,5285400.0 2024-08-20,206.16000366210938,210.58999633789062,204.35000610351562,209.2899932861328,4860300.0 2024-08-21,209.1199951171875,210.0,206.57000732421875,208.0500030517578,4460500.0 2024-08-22,200.1999969482422,210.33999633789062,199.44000244140625,208.6300048828125,6621900.0 2024-08-23,202.6699981689453,205.8300018310547,200.17999267578125,202.16000366210938,5296400.0 2024-08-26,196.22999572753906,201.25999450683594,195.14999389648438,200.6699981689453,7333900.0 2024-08-27,195.77000427246094,196.8000030517578,191.7899932861328,194.77999877929688,6632500.0 2024-08-28,192.88999938964844,196.63999938964844,190.8000030517578,194.67999267578125,6412500.0 2024-08-29,192.97999572753906,198.30999755859375,191.6699981689453,196.6699981689453,6730300.0 2024-08-30,197.25999450683594,197.83999633789062,192.5500030517578,197.52999877929688,7313800.0 2024-09-03,183.3699951171875,194.07000732421875,182.5,193.0800018310547,12163400.0 2024-09-04,182.3800048828125,184.32000732421875,177.42999267578125,179.99000549316406,6378100.0 2024-09-05,180.24000549316406,183.74000549316406,177.88999938964844,179.0399932861328,6495000.0 2024-09-06,174.75,180.7100067138672,173.38999938964844,179.5,8887900.0 2024-09-09,177.5500030517578,178.5500030517578,174.57000732421875,177.10000610351562,7492500.0 2024-09-10,178.0500030517578,178.50999450683594,174.11000061035156,177.97000122070312,5367900.0 2024-09-11,185.94000244140625,186.41000366210938,175.41000366210938,180.24000549316406,8187100.0 2024-09-12,183.2100067138672,185.1300048828125,180.0500030517578,184.36000061035156,8013000.0 2024-09-13,188.47000122070312,188.8000030517578,184.9499969482422,185.3000030517578,4851300.0 2024-09-16,187.5800018310547,187.91000366210938,183.13999938964844,185.0,5915800.0 2024-09-17,188.58999633789062,190.5,185.97999572753906,189.5,4026100.0 2024-09-18,186.13999938964844,191.66000366210938,185.75,190.75999450683594,4266900.0 2024-09-19,196.7100067138672,198.3300018310547,192.91000366210938,194.5500030517578,7326100.0 2024-09-20,192.16000366210938,195.52999877929688,189.47000122070312,194.35000610351562,14306900.0 2024-09-23,194.0399932861328,195.63999938964844,192.69000244140625,194.4199981689453,4457900.0 2024-09-24,196.77999877929688,197.85000610351562,193.75999450683594,196.50999450683594,4849700.0 2024-09-25,197.30999755859375,200.2899932861328,195.2899932861328,195.2899932861328,5060100.0 2024-09-26,209.61000061035156,212.14999389648438,202.5,210.82000732421875,7849800.0 2024-09-27,204.9199981689453,211.3300018310547,204.0,211.0800018310547,4524800.0 2024-09-30,202.0500030517578,204.30999755859375,198.69000244140625,201.0,5746000.0 2024-10-01,197.1999969482422,204.05999755859375,193.63999938964844,203.41000366210938,6930100.0 2024-10-02,201.14999389648438,204.50999450683594,196.74000549316406,197.8300018310547,5536600.0 2024-10-03,199.58999633789062,203.1300048828125,197.7100067138672,197.7100067138672,3813300.0 2024-10-04,201.97000122070312,204.9199981689453,199.50999450683594,204.6199951171875,4131100.0 2024-10-07,200.1300048828125,201.58999633789062,198.22999572753906,199.3800048828125,3711100.0 2024-10-08,200.8800048828125,202.5500030517578,198.6699981689453,200.1300048828125,3616100.0 2024-10-09,205.05999755859375,205.58999633789062,200.6300048828125,201.39999389648438,4141600.0 2024-10-10,203.9600067138672,204.25,199.9499969482422,201.02000427246094,3796800.0 2024-10-11,205.05999755859375,207.22999572753906,202.13999938964844,202.13999938964844,2604100.0 2024-10-14,213.88999938964844,214.25,206.9600067138672,206.9600067138672,5239300.0 2024-10-15,191.02000427246094,215.6999969482422,189.57000732421875,213.67999267578125,16613200.0 2024-10-16,184.58999633789062,193.22000122070312,183.89999389648438,193.22000122070312,10972600.0 2024-10-17,183.24000549316406,190.8000030517578,183.0,190.0,9727100.0 2024-10-18,186.36000061035156,186.7899932861328,184.63999938964844,186.27999877929688,5758600.0 2024-10-21,184.4600067138672,186.7100067138672,184.10000610351562,186.16000366210938,4918100.0 2024-10-22,183.0,185.27999877929688,182.57000732421875,184.60000610351562,6753600.0 2024-10-23,182.6999969482422,183.74000549316406,179.7899932861328,181.9499969482422,6015200.0 2024-10-24,183.75,187.8000030517578,183.22999572753906,186.8800048828125,6122100.0 2024-10-25,186.52000427246094,189.1999969482422,186.1699981689453,186.49000549316406,4794700.0 2024-10-28,185.33999633789062,187.63999938964844,184.41000366210938,186.52000427246094,4101000.0 2024-10-29,190.1199951171875,191.52999877929688,184.64999389648438,185.33999633789062,6007400.0 2024-10-30,185.3000030517578,188.19000244140625,184.6999969482422,187.0,5851300.0 2024-10-31,181.5800018310547,185.2100067138672,179.27999877929688,185.2100067138672,7307500.0 2024-11-01,183.3800048828125,185.47000122070312,181.22000122070312,181.8300018310547,6318900.0 2024-11-04,181.82000732421875,183.86000061035156,180.4600067138672,183.1999969482422,3857600.0 2024-11-05,186.47999572753906,186.75,183.10000610351562,183.3000030517578,4053000.0 2024-11-06,187.52000427246094,189.3800048828125,184.75,188.9600067138672,6393300.0 2024-11-07,194.08999633789062,194.3300018310547,190.9600067138672,190.9600067138672,5274700.0 2024-11-08,192.02999877929688,194.10000610351562,191.27000427246094,192.2899932861328,4767300.0 2024-11-11,188.55999755859375,193.1999969482422,186.4600067138672,192.30999755859375,5475200.0 2024-11-12,186.61000061035156,189.75,184.47000122070312,188.7100067138672,5478400.0 2024-11-13,182.7899932861328,185.47999572753906,182.52000427246094,184.07000732421875,8634600.0 2024-11-14,186.0,187.6199951171875,185.08999633789062,186.77999877929688,11747400.0 2024-11-15,168.8800048828125,174.07000732421875,167.3300018310547,168.33999633789062,16287500.0 2024-11-18,170.72999572753906,171.6699981689453,166.85000610351562,167.67999267578125,8331100.0 2024-11-19,169.30999755859375,169.9600067138672,167.49000549316406,168.33999633789062,8651100.0 2024-11-20,170.49000549316406,170.52999877929688,167.05999755859375,169.30999755859375,6197300.0 2024-11-21,175.75,177.07000732421875,171.0500030517578,171.22000122070312,8917400.0 2024-11-22,174.8800048828125,176.0800018310547,173.3800048828125,175.1199951171875,4242600.0 2024-11-25,174.5500030517578,177.19000244140625,171.92999267578125,176.7100067138672,8926500.0 2024-11-26,173.1999969482422,175.49000549316406,170.92999267578125,175.33999633789062,6517100.0 2024-11-27,171.32000732421875,173.33999633789062,168.75999450683594,173.1999969482422,4348700.0